Skip to content
NAB
Date |
Open |
High |
Low |
Close |
Adj Close |
Volume |
2/01/2020 |
24.5 |
24.65 |
24.43 |
24.57 |
21.66667 |
3066508 |
3/01/2020 |
24.93 |
24.93 |
24.66 |
24.72 |
21.79894 |
3142425 |
6/01/2020 |
24.59 |
24.64 |
24.36 |
24.55 |
21.64904 |
4824722 |
7/01/2020 |
24.82 |
24.97 |
24.73 |
24.9 |
21.95767 |
5215076 |
8/01/2020 |
24.91 |
24.92 |
24.525 |
24.82 |
21.88713 |
4203931 |
9/01/2020 |
25.05 |
25.15 |
24.75 |
24.83 |
21.89595 |
4609917 |
10/01/2020 |
25 |
25.03 |
24.83 |
24.93 |
21.98413 |
4657091 |
13/01/2020 |
24.93 |
25 |
24.73 |
24.93 |
21.98413 |
3921740 |
14/01/2020 |
25.06 |
25.17 |
25.01 |
25.06 |
22.09877 |
4694962 |
15/01/2020 |
25.07 |
25.19 |
25.02 |
25.17 |
22.19577 |
5010202 |
16/01/2020 |
25.36 |
25.41 |
25.2 |
25.36 |
22.36332 |
5372339 |
17/01/2020 |
25.5 |
25.56 |
25.45 |
25.46 |
22.4515 |
3924514 |
20/01/2020 |
25.5 |
25.67 |
25.48 |
25.61 |
22.58378 |
6393754 |
21/01/2020 |
25.69 |
25.7 |
25.55 |
25.7 |
22.66314 |
4330131 |
22/01/2020 |
25.79 |
25.86 |
25.54 |
25.71 |
22.67196 |
5205110 |
23/01/2020 |
25.84 |
25.86 |
25.57 |
25.69 |
22.65433 |
5586436 |
24/01/2020 |
25.79 |
25.99 |
25.74 |
25.8 |
22.75133 |
4791959 |
28/01/2020 |
25.57 |
25.63 |
25.41 |
25.61 |
22.58378 |
4947416 |
29/01/2020 |
25.79 |
25.9 |
25.71 |
25.8 |
22.75133 |
6197933 |
30/01/2020 |
25.81 |
25.99 |
25.79 |
25.88 |
22.82187 |
4823363 |
31/01/2020 |
25.99 |
26.02 |
25.78 |
25.86 |
22.80424 |
6218849 |
3/02/2020 |
25.35 |
25.56 |
25.25 |
25.5 |
22.48678 |
6280742 |
4/02/2020 |
25.55 |
25.695 |
25.45 |
25.6 |
22.57496 |
4363787 |
5/02/2020 |
25.7 |
25.8 |
25.52 |
25.61 |
22.58378 |
4453302 |
6/02/2020 |
25.75 |
26.035 |
25.72 |
25.95 |
22.8836 |
7663277 |
7/02/2020 |
26 |
26 |
25.68 |
25.92 |
22.85715 |
5270062 |
10/02/2020 |
25.84 |
25.905 |
25.71 |
25.78 |
22.73369 |
4591595 |
11/02/2020 |
25.98 |
26.06 |
25.805 |
25.9 |
22.83951 |
3912594 |
12/02/2020 |
26.15 |
26.28 |
26.05 |
26.13 |
23.04233 |
7174545 |
13/02/2020 |
26.7 |
27.05 |
26.38 |
26.49 |
23.35979 |
12490645 |
14/02/2020 |
26.92 |
27.35 |
26.75 |
27.35 |
24.11817 |
13401934 |
17/02/2020 |
27.31 |
27.34 |
26.96 |
27.28 |
24.05644 |
6045773 |
18/02/2020 |
27.28 |
27.32 |
27.17 |
27.28 |
24.05644 |
6047457 |
19/02/2020 |
27.32 |
27.49 |
27.19 |
27.31 |
24.0829 |
6989261 |
20/02/2020 |
27.35 |
27.49 |
27.22 |
27.4 |
24.16226 |
8429124 |
21/02/2020 |
27.33 |
27.44 |
27.31 |
27.41 |
24.17108 |
5260282 |
24/02/2020 |
27.07 |
27.165 |
26.88 |
27.11 |
23.90653 |
6619522 |
25/02/2020 |
26.5 |
26.8 |
26.37 |
26.8 |
23.63316 |
9370907 |
26/02/2020 |
26.39 |
26.475 |
26.09 |
26.24 |
23.13934 |
7928426 |
27/02/2020 |
26.11 |
26.32 |
25.69 |
25.89 |
22.83069 |
9360018 |
28/02/2020 |
25.15 |
25.27 |
24.81 |
25.1 |
22.13404 |
13501362 |
2/03/2020 |
24.6 |
24.7 |
23.98 |
24.47 |
21.57849 |
13426286 |
3/03/2020 |
24.9 |
24.98 |
24.13 |
24.13 |
21.27866 |
9880316 |
4/03/2020 |
23.79 |
23.81 |
23.24 |
23.24 |
20.49383 |
12771237 |
5/03/2020 |
23.51 |
23.63 |
23.09 |
23.29 |
20.53792 |
11456572 |
6/03/2020 |
22.65 |
22.65 |
22 |
22 |
19.40036 |
15211163 |
9/03/2020 |
20.9 |
21.48 |
20.14 |
20.14 |
17.76015 |
16800288 |
10/03/2020 |
19.14 |
21.1 |
18.99 |
21.1 |
18.60671 |
20994204 |
11/03/2020 |
21.3 |
21.31 |
19.78 |
19.78 |
17.44269 |
18606395 |
12/03/2020 |
19.44 |
19.82 |
18.13 |
18.13 |
15.98766 |
25387943 |
13/03/2020 |
16.74 |
18.66 |
15.55 |
18.41 |
16.23457 |
41620410 |
16/03/2020 |
17.39 |
17.73 |
16.12 |
16.12 |
14.21517 |
23595738 |
17/03/2020 |
16.1 |
17.5 |
16.05 |
17.21 |
15.17637 |
24097476 |
18/03/2020 |
17.33 |
17.35 |
15.92 |
16.01 |
14.11817 |
22237359 |
19/03/2020 |
16.27 |
16.91 |
14.57 |
14.57 |
12.84833 |
35068715 |
20/03/2020 |
15.59 |
16.41 |
15.42 |
15.66 |
13.80953 |
26892815 |
23/03/2020 |
14.27 |
14.5 |
13.195 |
13.88 |
12.23986 |
23136879 |
24/03/2020 |
14.42 |
14.48 |
13.94 |
14.4 |
12.69842 |
16978521 |
25/03/2020 |
15.55 |
15.79 |
14.9 |
15.79 |
13.92416 |
16650073 |
26/03/2020 |
16 |
16.19 |
15.45 |
16.14 |
14.23281 |
15849821 |
27/03/2020 |
16.5 |
16.69 |
15.12 |
15.12 |
13.33334 |
19979145 |
30/03/2020 |
15.14 |
16.31 |
15.07 |
16.31 |
14.38272 |
13189000 |
31/03/2020 |
16.78 |
17.52 |
16.22 |
16.68 |
14.709 |
18586662 |
1/04/2020 |
17.17 |
17.22 |
16.38 |
16.95 |
14.94709 |
13302444 |
2/04/2020 |
16.06 |
16.34 |
15.84 |
16 |
14.10935 |
15427508 |
3/04/2020 |
16.2 |
16.29 |
15.5 |
15.62 |
13.77425 |
11407279 |
6/04/2020 |
15.75 |
16.5 |
15.7 |
16.47 |
14.52381 |
11059662 |
7/04/2020 |
17.01 |
17.16 |
16 |
16.13 |
14.22399 |
12947890 |
8/04/2020 |
15.62 |
15.85 |
15.22 |
15.35 |
13.53616 |
17966642 |
9/04/2020 |
15.87 |
16.08 |
15.52 |
16.08 |
14.1799 |
11420512 |
14/04/2020 |
16.12 |
16.57 |
15.84 |
16.54 |
14.58554 |
12186690 |
15/04/2020 |
16.57 |
16.81 |
16.26 |
16.64 |
14.67372 |
8822786 |
16/04/2020 |
16.14 |
16.28 |
16.01 |
16.28 |
14.35626 |
11311354 |
17/04/2020 |
16.46 |
16.69 |
16.28 |
16.39 |
14.45327 |
8207069 |
20/04/2020 |
16.39 |
16.45 |
16 |
16 |
14.10935 |
10284797 |
21/04/2020 |
16 |
16.27 |
15.61 |
15.64 |
13.79189 |
8271527 |
22/04/2020 |
15.5 |
16.04 |
15.36 |
15.9 |
14.02117 |
9671135 |
23/04/2020 |
16.02 |
16.11 |
15.59 |
15.72 |
13.86244 |
8362748 |
24/04/2020 |
15.72 |
16 |
15.7 |
15.76 |
13.89771 |
8364133 |
27/04/2020 |
15.76 |
15.76 |
15.76 |
15.76 |
13.89771 |
0 |
28/04/2020 |
15.28 |
15.67 |
15 |
15.32 |
13.5097 |
34307122 |
29/04/2020 |
15.59 |
16.29 |
15.59 |
16.29 |
14.36508 |
19776370 |
30/04/2020 |
16.53 |
17.1 |
16.4 |
16.96 |
14.95591 |
31298821 |
1/05/2020 |
16.1 |
16.43 |
15.91 |
16.14 |
14.4891 |
39879423 |
4/05/2020 |
15.95 |
16.55 |
15.83 |
16.46 |
14.77637 |
18882759 |
5/05/2020 |
16.73 |
16.99 |
16.56 |
16.99 |
15.25216 |
28753496 |
6/05/2020 |
16.81 |
16.87 |
16.38 |
16.59 |
14.89307 |
13486052 |
7/05/2020 |
16.34 |
16.43 |
16.15 |
16.22 |
14.56092 |
11916668 |
8/05/2020 |
16.49 |
16.53 |
15.99 |
16.08 |
14.43524 |
12719481 |
11/05/2020 |
16.1 |
16.26 |
15.94 |
15.98 |
14.34547 |
11836955 |
12/05/2020 |
15.82 |
15.94 |
15.42 |
15.52 |
13.93252 |
14243074 |
13/05/2020 |
15.32 |
15.64 |
15.16 |
15.64 |
14.04024 |
10801864 |
14/05/2020 |
15.3 |
15.43 |
15.24 |
15.24 |
13.68116 |
7961968 |
15/05/2020 |
15.46 |
15.56 |
15.23 |
15.46 |
13.87866 |
10712380 |
18/05/2020 |
15.48 |
15.51 |
15.11 |
15.17 |
13.61832 |
9706201 |
19/05/2020 |
15.6 |
15.88 |
15.44 |
15.49 |
13.90559 |
15110150 |
20/05/2020 |
15.28 |
15.61 |
15.22 |
15.6 |
14.00434 |
7436022 |
21/05/2020 |
15.75 |
15.75 |
15.41 |
15.52 |
13.93252 |
6775973 |
22/05/2020 |
15.49 |
15.72 |
15.31 |
15.34 |
13.77093 |
7100172 |
25/05/2020 |
15.54 |
15.79 |
15.5 |
15.75 |
14.13899 |
6624978 |
26/05/2020 |
15.87 |
16.64 |
15.81 |
16.64 |
14.93796 |
13197918 |
27/05/2020 |
17.22 |
18.28 |
17.09 |
17.94 |
16.10499 |
29828792 |
28/05/2020 |
19 |
19.27 |
18.5 |
18.79 |
16.86804 |
20079658 |
29/05/2020 |
18.38 |
18.38 |
17.81 |
17.81 |
15.98828 |
20239238 |
1/06/2020 |
17.43 |
18.15 |
17.27 |
17.95 |
16.11396 |
10661631 |
2/06/2020 |
18.01 |
18.15 |
17.81 |
17.88 |
16.05112 |
9508725 |
3/06/2020 |
18.1 |
18.78 |
18.05 |
18.7 |
16.78725 |
12538914 |
4/06/2020 |
19.36 |
19.49 |
18.68 |
18.92 |
16.98475 |
16458183 |
5/06/2020 |
19.4 |
19.6 |
19.17 |
19.48 |
17.48747 |
14412375 |
9/06/2020 |
20.58 |
20.86 |
20.13 |
20.47 |
18.3762 |
16413161 |
10/06/2020 |
20.1 |
20.49 |
19.78 |
20.16 |
18.09791 |
12690785 |
11/06/2020 |
19.56 |
19.68 |
18.98 |
19.07 |
17.1194 |
17657667 |
12/06/2020 |
18.12 |
18.73 |
17.91 |
18.59 |
16.6885 |
14003822 |
15/06/2020 |
18.53 |
18.9 |
18.1 |
18.1 |
16.24862 |
12299529 |
16/06/2020 |
18.8 |
19.08 |
18.55 |
18.85 |
16.92191 |
16378823 |
17/06/2020 |
19 |
19.04 |
18.52 |
18.96 |
17.02065 |
16244275 |
18/06/2020 |
18.69 |
18.84 |
18.37 |
18.78 |
16.85906 |
16738492 |
19/06/2020 |
18.97 |
19.04 |
18.51 |
18.67 |
16.76032 |
21314802 |
22/06/2020 |
18.4 |
18.9 |
18.31 |
18.77 |
16.85009 |
7009719 |
23/06/2020 |
18.85 |
18.9 |
18.42 |
18.66 |
16.75134 |
7367371 |
24/06/2020 |
18.68 |
18.77 |
18.48 |
18.55 |
16.65259 |
8455455 |
25/06/2020 |
18.18 |
18.24 |
17.9 |
17.91 |
16.07805 |
12222112 |
26/06/2020 |
18.2 |
18.45 |
18.12 |
18.4 |
16.51794 |
12174503 |
29/06/2020 |
17.9 |
18.11 |
17.69 |
18.11 |
16.2576 |
9786233 |
30/06/2020 |
18.41 |
18.57 |
18.21 |
18.22 |
16.35634 |
9975468 |
1/07/2020 |
18.34 |
18.56 |
18.19 |
18.56 |
16.66157 |
5871783 |
2/07/2020 |
18.58 |
18.92 |
18.45 |
18.9 |
16.96679 |
9881499 |
3/07/2020 |
19 |
19.15 |
18.53 |
18.74 |
16.82316 |
6816931 |
6/07/2020 |
18.7 |
18.92 |
18.6 |
18.7 |
16.78725 |
6515483 |
7/07/2020 |
18.85 |
18.98 |
18.27 |
18.34 |
16.46407 |
11359988 |
8/07/2020 |
18.15 |
18.21 |
17.91 |
17.98 |
16.14089 |
12786907 |
9/07/2020 |
18.1 |
18.19 |
17.99 |
18.06 |
16.21271 |
9686878 |
10/07/2020 |
17.96 |
18.06 |
17.8 |
17.86 |
16.03317 |
7004476 |
13/07/2020 |
18.15 |
18.47 |
18.08 |
18.17 |
16.31146 |
9775299 |
14/07/2020 |
18.1 |
18.18 |
17.95 |
18.1 |
16.24862 |
7446110 |
15/07/2020 |
18.15 |
18.24 |
17.95 |
18.18 |
16.32044 |
7800984 |
16/07/2020 |
18.34 |
18.43 |
18 |
18.07 |
16.22169 |
9171337 |
17/07/2020 |
18.12 |
18.15 |
17.94 |
18.1 |
16.24862 |
5320078 |
20/07/2020 |
17.97 |
17.97 |
17.76 |
17.81 |
15.98828 |
5714472 |
21/07/2020 |
17.88 |
18.28 |
17.76 |
18.26 |
16.39225 |
8875514 |
22/07/2020 |
18.16 |
18.425 |
17.99 |
18.11 |
16.2576 |
6657698 |
23/07/2020 |
17.95 |
18.23 |
17.95 |
18.23 |
16.36532 |
4698395 |
24/07/2020 |
18.15 |
18.18 |
17.97 |
17.98 |
16.14089 |
4737017 |
27/07/2020 |
17.97 |
18.06 |
17.81 |
17.95 |
16.11396 |
5100159 |
28/07/2020 |
17.93 |
18.1 |
17.9 |
17.9 |
16.06908 |
7386882 |
29/07/2020 |
18.24 |
18.4 |
18 |
18.18 |
16.32044 |
10682320 |
30/07/2020 |
18.3 |
18.4 |
18.05 |
18.12 |
16.26658 |
5750869 |
31/07/2020 |
17.9 |
17.97 |
17.59 |
17.66 |
15.85362 |
10479999 |
3/08/2020 |
17.45 |
17.45 |
16.84 |
16.94 |
15.20727 |
12465384 |
4/08/2020 |
17.25 |
17.38 |
17.07 |
17.14 |
15.38681 |
15584261 |
5/08/2020 |
16.91 |
16.95 |
16.6 |
16.91 |
15.18034 |
10176652 |
6/08/2020 |
16.9 |
17.07 |
16.86 |
17.04 |
15.29704 |
8114989 |
7/08/2020 |
16.92 |
17.05 |
16.81 |
16.96 |
15.22523 |
8149797 |
10/08/2020 |
17.18 |
17.48 |
17.1 |
17.46 |
15.67408 |
9820897 |
11/08/2020 |
17.66 |
17.98 |
17.63 |
17.88 |
16.05112 |
8253802 |
12/08/2020 |
18.19 |
18.62 |
18.08 |
18.28 |
16.41021 |
9312090 |
13/08/2020 |
18.36 |
18.38 |
17.88 |
18.01 |
16.16783 |
7688666 |
14/08/2020 |
18.34 |
18.43 |
18.09 |
18.22 |
16.35634 |
9655881 |
17/08/2020 |
17.97 |
18 |
17.705 |
17.75 |
15.93442 |
8593733 |
18/08/2020 |
17.7 |
17.75 |
17.4 |
17.61 |
15.80874 |
10144842 |
19/08/2020 |
17.67 |
17.92 |
17.625 |
17.89 |
16.0601 |
6267401 |
20/08/2020 |
17.75 |
17.85 |
17.55 |
17.7 |
15.88954 |
6468209 |
21/08/2020 |
17.78 |
18.04 |
17.58 |
17.65 |
15.84465 |
8280261 |
24/08/2020 |
17.6 |
17.63 |
17.41 |
17.54 |
15.7459 |
4656440 |
25/08/2020 |
17.83 |
18.39 |
17.79 |
18.28 |
16.41021 |
11867622 |
26/08/2020 |
18.15 |
18.15 |
17.72 |
18 |
16.15885 |
6074076 |
27/08/2020 |
17.88 |
17.95 |
17.71 |
17.8 |
15.97931 |
5390841 |
28/08/2020 |
17.86 |
18.22 |
17.83 |
17.93 |
16.09601 |
7918823 |
31/08/2020 |
17.97 |
18.08 |
17.85 |
17.93 |
16.09601 |
5565279 |
1/09/2020 |
17.72 |
17.73 |
17.28 |
17.4 |
15.62022 |
9657484 |
2/09/2020 |
17.4 |
17.62 |
17.27 |
17.62 |
15.81772 |
7040870 |
3/09/2020 |
17.8 |
18.05 |
17.77 |
17.89 |
16.0601 |
8665219 |
4/09/2020 |
17.62 |
17.64 |
17.32 |
17.35 |
15.57534 |
7830516 |
7/09/2020 |
17.35 |
17.69 |
17.13 |
17.61 |
15.80874 |
7836777 |
8/09/2020 |
17.75 |
17.9 |
17.68 |
17.9 |
16.06908 |
7680544 |
9/09/2020 |
17.43 |
17.52 |
17.28 |
17.44 |
15.65613 |
10748811 |
10/09/2020 |
17.59 |
17.64 |
17.18 |
17.32 |
15.5484 |
9653316 |
11/09/2020 |
17.12 |
17.26 |
17.085 |
17.15 |
15.39579 |
5421394 |
14/09/2020 |
17.35 |
17.49 |
17.26 |
17.4 |
15.62022 |
5931469 |
15/09/2020 |
17.34 |
17.39 |
17.12 |
17.16 |
15.40477 |
6923227 |
16/09/2020 |
17.3 |
17.31 |
17.06 |
17.15 |
15.39579 |
8410829 |
17/09/2020 |
17.17 |
17.39 |
17.12 |
17.3 |
15.53045 |
10847664 |
18/09/2020 |
17.28 |
17.39 |
17.2 |
17.29 |
15.52147 |
18445012 |
21/09/2020 |
17.24 |
17.25 |
17 |
17.04 |
15.29704 |
7806473 |
22/09/2020 |
16.91 |
16.92 |
16.56 |
16.64 |
14.93796 |
9650678 |
23/09/2020 |
16.77 |
17.13 |
16.75 |
17.12 |
15.36886 |
7865786 |
24/09/2020 |
16.79 |
17.28 |
16.7 |
17.19 |
15.4317 |
7465986 |
25/09/2020 |
17.8 |
18.415 |
17.73 |
18.37 |
16.491 |
18362216 |
28/09/2020 |
18.4 |
18.44 |
18.09 |
18.22 |
16.35634 |
9561679 |
29/09/2020 |
18.3 |
18.4 |
18 |
18.08 |
16.23067 |
8121925 |
30/09/2020 |
17.82 |
17.91 |
17.7 |
17.75 |
15.93442 |
9970123 |
1/10/2020 |
17.8 |
17.93 |
17.72 |
17.83 |
16.00624 |
6270345 |
2/10/2020 |
17.68 |
17.71 |
17.36 |
17.49 |
15.70102 |
6566248 |
5/10/2020 |
17.96 |
18.26 |
17.83 |
18.19 |
16.32942 |
5642907 |
6/10/2020 |
18.28 |
18.3 |
17.98 |
18.24 |
16.3743 |
5095838 |
7/10/2020 |
18.22 |
18.6 |
18.02 |
18.6 |
16.69748 |
9252833 |
8/10/2020 |
18.83 |
18.9 |
18.63 |
18.76 |
16.84111 |
7638461 |
9/10/2020 |
18.8 |
18.87 |
18.51 |
18.69 |
16.77827 |
6105628 |
12/10/2020 |
18.68 |
18.99 |
18.53 |
18.99 |
17.04759 |
5940347 |
13/10/2020 |
19.5 |
19.71 |
19.19 |
19.35 |
17.37076 |
9525240 |
14/10/2020 |
19.2 |
19.225 |
18.97 |
19.1 |
17.14633 |
7930336 |
15/10/2020 |
19.07 |
19.41 |
18.98 |
19.23 |
17.26304 |
6457518 |
16/10/2020 |
19.25 |
19.4 |
19.175 |
19.22 |
17.25406 |
7735760 |
19/10/2020 |
19.41 |
19.51 |
19.26 |
19.4 |
17.41565 |
4760460 |
20/10/2020 |
19.4 |
19.46 |
19.18 |
19.19 |
17.22713 |
7848919 |
21/10/2020 |
19.26 |
19.59 |
19.16 |
19.5 |
17.50542 |
6579980 |
22/10/2020 |
19.2 |
19.41 |
19.05 |
19.41 |
17.42462 |
8907112 |
23/10/2020 |
19.55 |
19.57 |
19.34 |
19.53 |
17.53235 |
6431453 |
26/10/2020 |
19.5 |
19.6 |
19.24 |
19.33 |
17.35281 |
7612872 |
27/10/2020 |
19.08 |
19.21 |
18.96 |
19.09 |
17.13735 |
7272215 |
28/10/2020 |
18.84 |
19.015 |
18.72 |
18.88 |
16.94883 |
6232736 |
29/10/2020 |
18.59 |
18.75 |
18.5 |
18.6 |
16.69748 |
5485263 |
30/10/2020 |
18.6 |
18.86 |
18.59 |
18.6 |
16.69748 |
8618116 |
2/11/2020 |
18.85 |
18.95 |
18.52 |
18.82 |
16.89497 |
8044702 |
3/11/2020 |
18.9 |
19.12 |
18.8 |
18.9 |
16.96679 |
7690345 |
4/11/2020 |
18.82 |
19.09 |
18.56 |
18.7 |
16.78725 |
5989376 |
5/11/2020 |
18.89 |
19.39 |
18.76 |
19.31 |
17.33485 |
10588788 |
6/11/2020 |
19.53 |
19.6 |
19.28 |
19.57 |
17.56826 |
7650496 |
9/11/2020 |
19.56 |
19.87 |
19.54 |
19.76 |
17.73882 |
8103976 |
10/11/2020 |
20.94 |
21.4 |
20.81 |
21.26 |
19.0854 |
21685462 |
11/11/2020 |
21.74 |
21.92 |
21.52 |
21.82 |
19.58811 |
16710561 |
12/11/2020 |
21.55 |
21.59 |
21.17 |
21.3 |
19.38787 |
15499306 |
13/11/2020 |
21.05 |
21.26 |
20.96 |
21.2 |
19.29684 |
6195740 |
16/11/2020 |
21.6 |
21.65 |
21.49 |
21.59 |
19.65183 |
504851 |
17/11/2020 |
21.75 |
22.04 |
21.68 |
21.84 |
19.87939 |
9177424 |
18/11/2020 |
21.99 |
22.45 |
21.91 |
22.29 |
20.28899 |
9123379 |
19/11/2020 |
22.4 |
22.7 |
22.22 |
22.7 |
20.66219 |
8650698 |
20/11/2020 |
22.59 |
22.81 |
22.48 |
22.73 |
20.68949 |
8388375 |
23/11/2020 |
22.73 |
22.82 |
22.55 |
22.74 |
20.69859 |
4629150 |
24/11/2020 |
22.94 |
23.51 |
22.89 |
23.33 |
21.23563 |
6635137 |
25/11/2020 |
23.71 |
24.13 |
23.7 |
24.05 |
21.89099 |
9452459 |
26/11/2020 |
23.89 |
23.91 |
23.48 |
23.48 |
21.37216 |
8384996 |
27/11/2020 |
23.34 |
23.58 |
23.22 |
23.32 |
21.22653 |
4213977 |
30/11/2020 |
23.4 |
23.6 |
22.89 |
22.89 |
20.83513 |
17125498 |
1/12/2020 |
22.89 |
23.14 |
22.72 |
23.04 |
20.97166 |
6334373 |
2/12/2020 |
23.15 |
23.15 |
22.75 |
23 |
20.93525 |
6057124 |
3/12/2020 |
23.05 |
23.13 |
22.88 |
22.97 |
20.90795 |
4878959 |
4/12/2020 |
22.96 |
23.3 |
22.92 |
23.13 |
21.05358 |
3833297 |
7/12/2020 |
23.36 |
23.45 |
23.04 |
23.25 |
21.16281 |
4233032 |
8/12/2020 |
23.01 |
23.36 |
22.93 |
23.31 |
21.21743 |
5987250 |
9/12/2020 |
23.31 |
23.57 |
23.26 |
23.44 |
21.33575 |
4871911 |
10/12/2020 |
23.6 |
23.7 |
23.48 |
23.54 |
21.42678 |
6111005 |
11/12/2020 |
23.36 |
23.55 |
23.22 |
23.33 |
21.23563 |
5170699 |
14/12/2020 |
23.45 |
23.785 |
23.4 |
23.55 |
21.43588 |
4150733 |
15/12/2020 |
23.65 |
23.65 |
23.27 |
23.38 |
21.28114 |
5160766 |
16/12/2020 |
23.51 |
23.88 |
23.51 |
23.61 |
21.49049 |
4776207 |
17/12/2020 |
23.81 |
23.95 |
23.65 |
23.85 |
21.70895 |
9117294 |
18/12/2020 |
23.75 |
23.75 |
23.35 |
23.37 |
21.27204 |
18356761 |
21/12/2020 |
23.05 |
23.37 |
22.97 |
23.3 |
21.20832 |
3601299 |
22/12/2020 |
23.13 |
23.34 |
22.81 |
22.93 |
20.87154 |
4983257 |
23/12/2020 |
23 |
23.12 |
22.89 |
22.98 |
20.91705 |
4499742 |
24/12/2020 |
23.27 |
23.33 |
23 |
23 |
20.93525 |
1701485 |
29/12/2020 |
23.27 |
23.3 |
23.04 |
23.11 |
21.03538 |
1962923 |
30/12/2020 |
23 |
23.06 |
22.84 |
23.03 |
20.96256 |
3148144 |
31/12/2020 |
23 |
23.05 |
22.6 |
22.6 |
20.57116 |
2306437 |
4/01/2021 |
22.75 |
22.94 |
22.71 |
22.93 |
20.87154 |
3104526 |
5/01/2021 |
22.73 |
22.74 |
22.52 |
22.69 |
20.65308 |
4820802 |
6/01/2021 |
22.5 |
22.67 |
22.245 |
22.41 |
20.39822 |
6155677 |
7/01/2021 |
22.85 |
23.2 |
22.685 |
23.04 |
20.97166 |
6784745 |
8/01/2021 |
23.18 |
23.35 |
23.055 |
23.35 |
21.25383 |
4803820 |
11/01/2021 |
23.28 |
23.35 |
23.15 |
23.21 |
21.1264 |
4403231 |
12/01/2021 |
23.3 |
23.65 |
23.28 |
23.46 |
21.35396 |
5331841 |
13/01/2021 |
23.35 |
23.53 |
23.3 |
23.48 |
21.37216 |
3672902 |
14/01/2021 |
23.5 |
23.84 |
23.46 |
23.78 |
21.64523 |
5372871 |
15/01/2021 |
23.85 |
24.29 |
23.81 |
24.14 |
21.97291 |
6670066 |
18/01/2021 |
24.04 |
24.06 |
23.55 |
23.65 |
21.5269 |
5139871 |
19/01/2021 |
23.81 |
24.1 |
23.75 |
24.02 |
21.86369 |
4113253 |
20/01/2021 |
24.17 |
24.26 |
23.895 |
23.91 |
21.76356 |
3456585 |
21/01/2021 |
24.3 |
24.47 |
24.25 |
24.3 |
22.11855 |
4388129 |
22/01/2021 |
24.15 |
24.27 |
24.04 |
24.12 |
21.95471 |
6671482 |
25/01/2021 |
24.22 |
24.32 |
24.05 |
24.13 |
21.96381 |
2589077 |
27/01/2021 |
24.37 |
24.4 |
24.15 |
24.22 |
22.04573 |
4237153 |
28/01/2021 |
23.9 |
23.94 |
23.45 |
23.92 |
21.77266 |
6915254 |
29/01/2021 |
24.11 |
24.21 |
23.46 |
23.54 |
21.42678 |
6365740 |
1/02/2021 |
23 |
23.87 |
22.86 |
23.81 |
21.67254 |
5673289 |
2/02/2021 |
24.04 |
24.37 |
23.96 |
24.24 |
22.06394 |
5720392 |
3/02/2021 |
24.5 |
24.9 |
24.42 |
24.71 |
22.49175 |
6482537 |
4/02/2021 |
24.9 |
24.9 |
24.48 |
24.7 |
22.48264 |
6055330 |
5/02/2021 |
25 |
25.27 |
24.98 |
25.23 |
22.96506 |
5643114 |
8/02/2021 |
25.27 |
25.69 |
25.26 |
25.46 |
23.17441 |
5531901 |
9/02/2021 |
25.27 |
25.35 |
25 |
25.03 |
22.78302 |
4099508 |
10/02/2021 |
25.13 |
25.24 |
24.81 |
24.98 |
22.73751 |
4043502 |
11/02/2021 |
24.82 |
25.11 |
24.76 |
25.05 |
22.80122 |
3001709 |
12/02/2021 |
24.98 |
25.08 |
24.845 |
24.93 |
22.692 |
2619311 |
15/02/2021 |
25.2 |
25.55 |
25.12 |
25.29 |
23.01968 |
4668582 |
16/02/2021 |
25.68 |
25.86 |
25.36 |
25.56 |
23.26544 |
7510125 |
17/02/2021 |
25.49 |
25.92 |
25.48 |
25.6 |
23.30185 |
6692639 |
18/02/2021 |
25.78 |
25.84 |
25.36 |
25.53 |
23.23813 |
8319155 |
19/02/2021 |
25.35 |
25.45 |
25 |
25.11 |
22.85584 |
10423560 |
22/02/2021 |
25.02 |
25.09 |
24.56 |
24.57 |
22.36431 |
8731047 |
23/02/2021 |
24.57 |
24.85 |
24.41 |
24.85 |
22.61918 |
6128492 |
24/02/2021 |
24.75 |
25.03 |
24.66 |
24.9 |
22.66469 |
5566636 |
25/02/2021 |
25.13 |
25.35 |
25.08 |
25.15 |
22.89225 |
5914625 |
26/02/2021 |
24.9 |
24.98 |
24.58 |
24.64 |
22.42803 |
7695065 |
1/03/2021 |
24.69 |
25.17 |
24.66 |
25.14 |
22.88314 |
4696741 |
2/03/2021 |
25.51 |
25.59 |
25.22 |
25.26 |
22.99237 |
3883624 |
3/03/2021 |
25.2 |
25.805 |
25.2 |
25.7 |
23.39287 |
6335981 |
4/03/2021 |
25.99 |
26.31 |
25.77 |
26.31 |
23.94811 |
9880941 |
5/03/2021 |
26.37 |
26.48 |
26.05 |
26.39 |
24.02093 |
8154056 |
8/03/2021 |
26.84 |
26.93 |
26.38 |
26.43 |
24.05734 |
4957963 |
9/03/2021 |
26.88 |
27.1 |
26.59 |
26.65 |
24.25759 |
5474640 |
10/03/2021 |
26.53 |
26.63 |
26.12 |
26.24 |
23.88439 |
6612227 |
11/03/2021 |
26.46 |
26.53 |
25.91 |
26.12 |
23.77517 |
4776070 |
12/03/2021 |
26.19 |
26.3 |
26.04 |
26.1 |
23.75696 |
3017473 |
15/03/2021 |
26.11 |
26.3 |
25.92 |
26.14 |
23.79337 |
3366555 |
16/03/2021 |
26.14 |
26.45 |
25.94 |
26.25 |
23.8935 |
5029549 |
17/03/2021 |
26.14 |
26.32 |
26.02 |
26.24 |
23.88439 |
4823166 |
18/03/2021 |
26.16 |
26.32 |
26.01 |
26.01 |
23.67504 |
5926520 |
19/03/2021 |
26 |
26.17 |
25.91 |
25.93 |
23.60222 |
13516901 |
22/03/2021 |
25.93 |
26.22 |
25.85 |
26.12 |
23.77517 |
2517255 |
23/03/2021 |
25.89 |
26.1 |
25.78 |
25.94 |
23.61133 |
3585838 |
24/03/2021 |
25.98 |
26.07 |
25.82 |
25.84 |
23.5203 |
3117402 |
25/03/2021 |
25.84 |
26.13 |
25.78 |
25.97 |
23.63863 |
4635164 |
26/03/2021 |
25.98 |
26.28 |
25.95 |
26.17 |
23.82068 |
5991909 |
29/03/2021 |
26.21 |
26.48 |
26.04 |
26.13 |
23.78427 |
4351929 |
30/03/2021 |
26.25 |
26.315 |
25.75 |
25.91 |
23.58402 |
5268459 |
31/03/2021 |
25.92 |
26.38 |
25.86 |
26 |
23.66594 |
6066042 |
1/04/2021 |
25.97 |
26.16 |
25.81 |
26.1 |
23.75696 |
3019964 |
6/04/2021 |
26.35 |
26.41 |
26.12 |
26.23 |
23.87529 |
4098683 |
7/04/2021 |
26.23 |
26.4 |
26.11 |
26.34 |
23.97542 |
3731037 |
8/04/2021 |
26.43 |
26.95 |
26.43 |
26.63 |
24.23938 |
5230668 |
9/04/2021 |
26.62 |
26.79 |
26.43 |
26.72 |
24.3213 |
4620634 |
12/04/2021 |
26.62 |
26.96 |
26.6 |
26.83 |
24.42143 |
4015701 |
13/04/2021 |
26.94 |
26.95 |
26.66 |
26.79 |
24.38502 |
6552591 |
14/04/2021 |
26.75 |
26.75 |
26.46 |
26.72 |
24.3213 |
3914189 |
15/04/2021 |
26.58 |
26.93 |
26.51 |
26.84 |
24.43053 |
5177065 |
16/04/2021 |
26.71 |
26.78 |
26.42 |
26.72 |
24.3213 |
6751864 |
19/04/2021 |
26.89 |
26.92 |
26.68 |
26.68 |
24.28489 |
3508551 |
20/04/2021 |
26.57 |
26.68 |
26.43 |
26.5 |
24.12105 |
3921332 |
21/04/2021 |
26.14 |
26.245 |
25.9 |
26.21 |
23.85709 |
7779736 |
22/04/2021 |
26.35 |
26.41 |
26.1 |
26.39 |
24.02093 |
5795816 |
23/04/2021 |
26.35 |
26.54 |
26.3 |
26.46 |
24.08464 |
3253087 |
26/04/2021 |
26.51 |
26.84 |
26.51 |
26.66 |
24.26669 |
3946735 |
27/04/2021 |
26.62 |
26.65 |
26.45 |
26.61 |
24.22118 |
4936478 |
28/04/2021 |
26.7 |
27.03 |
26.68 |
26.91 |
24.49425 |
6046224 |
29/04/2021 |
26.96 |
27 |
26.745 |
26.77 |
24.36682 |
3669928 |
30/04/2021 |
26.7 |
26.85 |
26.575 |
26.66 |
24.26669 |
5122020 |
3/05/2021 |
26.75 |
27.32 |
26.7 |
27.23 |
24.78552 |
6113881 |
4/05/2021 |
27.27 |
27.3 |
27 |
27.25 |
24.80373 |
4364795 |
5/05/2021 |
27.82 |
27.84 |
27.29 |
27.37 |
24.91295 |
5448732 |
6/05/2021 |
27.35 |
27.35 |
26.33 |
26.56 |
24.17567 |
10525272 |
7/05/2021 |
26.76 |
26.92 |
26.57 |
26.78 |
24.37592 |
6080325 |
10/05/2021 |
26.92 |
27.23 |
26.86 |
27.09 |
24.65809 |
9885395 |
11/05/2021 |
27.11 |
27.27 |
26.78 |
26.81 |
24.40322 |
6463713 |
12/05/2021 |
26.6 |
26.65 |
26.34 |
26.54 |
24.15746 |
9516065 |
13/05/2021 |
26 |
26.03 |
25.845 |
25.96 |
24.17609 |
10764546 |
14/05/2021 |
26.36 |
26.44 |
26.18 |
26.22 |
24.41822 |
4727603 |
17/05/2021 |
26.2 |
26.33 |
25.97 |
26.05 |
24.2599 |
4246791 |
18/05/2021 |
26.18 |
26.41 |
26.05 |
26.37 |
24.55792 |
5195325 |
19/05/2021 |
26 |
26.125 |
25.83 |
26.02 |
24.23197 |
7105147 |
20/05/2021 |
26.08 |
26.45 |
26.01 |
26.44 |
24.6231 |
6808197 |
21/05/2021 |
26.44 |
26.56 |
26.33 |
26.47 |
24.65104 |
4111990 |
24/05/2021 |
26.55 |
26.75 |
26.49 |
26.65 |
24.81867 |
4033425 |
25/05/2021 |
26.68 |
26.88 |
26.62 |
26.88 |
25.03287 |
4060782 |
26/05/2021 |
26.7 |
26.96 |
26.69 |
26.82 |
24.97699 |
3980018 |
27/05/2021 |
26.73 |
26.905 |
26.69 |
26.71 |
24.87455 |
10373746 |
28/05/2021 |
26.83 |
27.14 |
26.76 |
27.09 |
25.22844 |
5958464 |
31/05/2021 |
27.15 |
27.21 |
26.86 |
26.95 |
25.09806 |
4844221 |
1/06/2021 |
26.8 |
26.83 |
26.56 |
26.73 |
24.89318 |
3626102 |
2/06/2021 |
26.8 |
26.89 |
26.69 |
26.88 |
25.03287 |
3862591 |
3/06/2021 |
26.95 |
27.235 |
26.95 |
27.12 |
25.25637 |
5054321 |
4/06/2021 |
27.24 |
27.56 |
27.21 |
27.51 |
25.61957 |
5684957 |
7/06/2021 |
27.2 |
27.24 |
26.55 |
26.64 |
24.80936 |
11450247 |
8/06/2021 |
26.6 |
26.87 |
26.59 |
26.77 |
24.93043 |
5908234 |
9/06/2021 |
26.67 |
26.85 |
26.53 |
26.56 |
24.73486 |
5544022 |
10/06/2021 |
26.64 |
26.71 |
26.49 |
26.62 |
24.79073 |
4341415 |
11/06/2021 |
26.4 |
26.5 |
26.29 |
26.46 |
24.64173 |
3954712 |
15/06/2021 |
26.52 |
26.8 |
26.5 |
26.67 |
24.8373 |
4585455 |
16/06/2021 |
26.86 |
26.97 |
26.76 |
26.86 |
25.01424 |
5997252 |
17/06/2021 |
27 |
27.13 |
26.84 |
27.01 |
25.15393 |
8809400 |
18/06/2021 |
26.78 |
26.99 |
26.77 |
26.87 |
25.02356 |
9945270 |
21/06/2021 |
26.26 |
26.42 |
26.12 |
26.42 |
24.60448 |
6012455 |
22/06/2021 |
26.87 |
26.93 |
26.58 |
26.73 |
24.89318 |
5285365 |
23/06/2021 |
26.53 |
26.64 |
26.3 |
26.37 |
24.55792 |
4765276 |
24/06/2021 |
26.26 |
26.28 |
26.01 |
26.09 |
24.29716 |
5676096 |
25/06/2021 |
26.43 |
26.43 |
26.15 |
26.18 |
24.38097 |
4245078 |
28/06/2021 |
26.11 |
26.14 |
25.94 |
26.12 |
24.32509 |
3667087 |
29/06/2021 |
25.96 |
26.17 |
25.8 |
26.11 |
24.31578 |
4326329 |
30/06/2021 |
26.27 |
26.42 |
26.19 |
26.22 |
24.41822 |
4726109 |
1/07/2021 |
26.35 |
26.35 |
26 |
26.04 |
24.25059 |
3505174 |
2/07/2021 |
26.21 |
26.26 |
26.01 |
26.23 |
24.42753 |
5063994 |
5/07/2021 |
26.06 |
26.26 |
26.06 |
26.15 |
24.35303 |
3006532 |
6/07/2021 |
26.26 |
26.42 |
26.1 |
26.1 |
24.30647 |
3839680 |
7/07/2021 |
26.02 |
26.33 |
26.01 |
26.31 |
24.50204 |
3998125 |
8/07/2021 |
26.31 |
26.4 |
26.1 |
26.21 |
24.40891 |
3175860 |
9/07/2021 |
26.02 |
26.08 |
25.83 |
26.08 |
24.28784 |
6245497 |
12/07/2021 |
26.32 |
26.375 |
26.18 |
26.22 |
24.41822 |
3497115 |
13/07/2021 |
26.4 |
26.52 |
26.24 |
26.24 |
24.43685 |
5422718 |
14/07/2021 |
26.28 |
26.42 |
26.13 |
26.26 |
24.45547 |
4905036 |
15/07/2021 |
26.21 |
26.26 |
25.97 |
26.02 |
24.23197 |
4696757 |
16/07/2021 |
25.99 |
26 |
25.82 |
25.96 |
24.17609 |
4660278 |
19/07/2021 |
25.53 |
25.73 |
25.38 |
25.65 |
23.88739 |
4326536 |
20/07/2021 |
25.28 |
25.57 |
25.08 |
25.47 |
23.71976 |
5400548 |
21/07/2021 |
25.63 |
25.94 |
25.63 |
25.74 |
23.97121 |
4803284 |
22/07/2021 |
25.96 |
26.06 |
25.82 |
26.04 |
24.25059 |
4203243 |
23/07/2021 |
25.75 |
26.04 |
25.64 |
26.04 |
24.25059 |
3779504 |
26/07/2021 |
25.95 |
26.055 |
25.82 |
25.94 |
24.15746 |
3722379 |
27/07/2021 |
26.1 |
26.1 |
25.84 |
25.98 |
24.19471 |
4151261 |
28/07/2021 |
26 |
26.05 |
25.75 |
25.91 |
24.12952 |
4233212 |
29/07/2021 |
25.8 |
25.87 |
25.67 |
25.77 |
23.99915 |
4784046 |
30/07/2021 |
25.9 |
26.1 |
25.78 |
25.93 |
24.14815 |
5371194 |
2/08/2021 |
26.05 |
26.67 |
26.03 |
26.55 |
24.72554 |
6687471 |
3/08/2021 |
26.36 |
26.47 |
26.23 |
26.34 |
24.52997 |
3646021 |
4/08/2021 |
26.3 |
26.46 |
26.16 |
26.32 |
24.51135 |
3913715 |
5/08/2021 |
26.35 |
26.55 |
26.3 |
26.54 |
24.71623 |
4161665 |
6/08/2021 |
26.55 |
26.76 |
26.51 |
26.69 |
24.85593 |
3659892 |
9/08/2021 |
27 |
27.14 |
26.85 |
26.92 |
25.07012 |
5923895 |
10/08/2021 |
27.1 |
27.14 |
26.81 |
26.97 |
25.11668 |
3512532 |
11/08/2021 |
27.05 |
27.44 |
27.03 |
27.22 |
25.3495 |
6087029 |
12/08/2021 |
27.5 |
27.55 |
27.16 |
27.27 |
25.39607 |
5597020 |
13/08/2021 |
27.44 |
27.7 |
27.37 |
27.7 |
25.79652 |
7954198 |
16/08/2021 |
27.5 |
27.8 |
27.4 |
27.72 |
25.81514 |
5882381 |
17/08/2021 |
27.72 |
27.74 |
27.27 |
27.45 |
25.5637 |
4953098 |
18/08/2021 |
27.49 |
27.78 |
27.4 |
27.63 |
25.73133 |
5206154 |
19/08/2021 |
27.42 |
27.56 |
27.21 |
27.51 |
25.61957 |
6603339 |
20/08/2021 |
27.6 |
27.69 |
27.38 |
27.41 |
25.52645 |
5696222 |
23/08/2021 |
27.46 |
27.52 |
27.3 |
27.39 |
25.50782 |
3749665 |
24/08/2021 |
27.41 |
27.45 |
27.31 |
27.4 |
25.51713 |
3468022 |
25/08/2021 |
27.5 |
27.68 |
27.43 |
27.68 |
25.77789 |
5292358 |
26/08/2021 |
27.6 |
27.66 |
27.41 |
27.53 |
25.6382 |
3888823 |
27/08/2021 |
27.43 |
27.69 |
27.4 |
27.64 |
25.74064 |
3557637 |
30/08/2021 |
27.7 |
27.7 |
27.36 |
27.54 |
25.64751 |
3533723 |
31/08/2021 |
27.49 |
27.75 |
27.44 |
27.73 |
25.82446 |
7925320 |
1/09/2021 |
27.75 |
28.34 |
27.62 |
28.34 |
26.39254 |
8519345 |
2/09/2021 |
28.4 |
28.49 |
28.09 |
28.49 |
26.53223 |
5917605 |
3/09/2021 |
28.5 |
28.78 |
28.34 |
28.7 |
26.7278 |
6780611 |
6/09/2021 |
28.51 |
28.86 |
28.38 |
28.86 |
26.87681 |
4803166 |
7/09/2021 |
28.8 |
28.88 |
28.47 |
28.67 |
26.69986 |
3677009 |
8/09/2021 |
28.45 |
28.85 |
28.44 |
28.85 |
26.86749 |
5225645 |
9/09/2021 |
28.68 |
28.74 |
28.16 |
28.4 |
26.44841 |
6209123 |
10/09/2021 |
28.65 |
28.73 |
28.27 |
28.45 |
26.49498 |
4490010 |
13/09/2021 |
28.25 |
28.34 |
28.03 |
28.18 |
26.24353 |
4081323 |
14/09/2021 |
28.3 |
28.34 |
28.04 |
28.23 |
26.2901 |
5473211 |
15/09/2021 |
28.01 |
28.2 |
27.89 |
28.14 |
26.20628 |
4458631 |
16/09/2021 |
28.15 |
28.41 |
28.13 |
28.2 |
26.26216 |
6972528 |
17/09/2021 |
28.04 |
28.15 |
27.77 |
27.89 |
25.97346 |
11968451 |
20/09/2021 |
27.7 |
27.79 |
27.3 |
27.34 |
25.46126 |
4697322 |
21/09/2021 |
27 |
27.17 |
26.82 |
27.1 |
25.23775 |
4990959 |
22/09/2021 |
26.8 |
27.11 |
26.7 |
26.91 |
25.06081 |
4410325 |
23/09/2021 |
27.27 |
27.28 |
27.06 |
27.07 |
25.20981 |
3702140 |
24/09/2021 |
27.39 |
27.43 |
27.21 |
27.35 |
25.47057 |
3520140 |
27/09/2021 |
27.41 |
27.77 |
27.4 |
27.58 |
25.68477 |
4300858 |
28/09/2021 |
27.66 |
27.74 |
27.43 |
27.49 |
25.60095 |
4225509 |
29/09/2021 |
27.29 |
27.4 |
27.01 |
27.24 |
25.36813 |
4964921 |
30/09/2021 |
27.64 |
27.96 |
27.59 |
27.83 |
25.91759 |
7313310 |
1/10/2021 |
27.38 |
27.41 |
27.01 |
27.27 |
25.39607 |
6554274 |
4/10/2021 |
27.75 |
27.97 |
27.6 |
27.8 |
25.88965 |
3959315 |
5/10/2021 |
27.75 |
27.82 |
27.51 |
27.78 |
25.87102 |
5017103 |
6/10/2021 |
27.86 |
27.91 |
27.35 |
27.55 |
25.65683 |
5021195 |
7/10/2021 |
27.8 |
27.99 |
27.63 |
27.99 |
26.06659 |
4812944 |
8/10/2021 |
28.16 |
28.38 |
27.95 |
28.38 |
26.42979 |
6535129 |
11/10/2021 |
28.28 |
28.42 |
28.12 |
28.4 |
26.44841 |
3958066 |
12/10/2021 |
28.12 |
28.47 |
28.12 |
28.46 |
26.50429 |
5297598 |
13/10/2021 |
28.46 |
28.57 |
28.25 |
28.54 |
26.5788 |
4734766 |
14/10/2021 |
28.6 |
28.84 |
28.57 |
28.58 |
26.61605 |
5110103 |
15/10/2021 |
28.7 |
28.79 |
28.48 |
28.65 |
26.68124 |
3273715 |
18/10/2021 |
28.74 |
28.87 |
28.63 |
28.79 |
26.81162 |
3713210 |
19/10/2021 |
28.75 |
28.87 |
28.65 |
28.65 |
26.68124 |
7873741 |
20/10/2021 |
28.83 |
28.88 |
28.705 |
28.83 |
26.84887 |
4894067 |
21/10/2021 |
28.88 |
29.08 |
28.81 |
28.9 |
26.91406 |
8033662 |
22/10/2021 |
28.7 |
28.89 |
28.63 |
28.86 |
26.87681 |
7210048 |
25/10/2021 |
28.88 |
28.99 |
28.73 |
28.74 |
26.76505 |
4265397 |
26/10/2021 |
28.9 |
28.96 |
28.73 |
28.9 |
26.91406 |
3830739 |
27/10/2021 |
29 |
29.3 |
28.94 |
29.3 |
27.28657 |
5946777 |
28/10/2021 |
29.15 |
29.45 |
29.09 |
29.45 |
27.42626 |
5134066 |
29/10/2021 |
29.4 |
29.44 |
28.71 |
28.71 |
26.73711 |
7261568 |
1/11/2021 |
29.09 |
29.09 |
28.45 |
28.45 |
26.49498 |
8430053 |
2/11/2021 |
28.66 |
28.74 |
28.03 |
28.2 |
26.26216 |
4990735 |
3/11/2021 |
28.43 |
28.81 |
28.35 |
28.58 |
26.61605 |
4534879 |
4/11/2021 |
28.62 |
28.77 |
28.45 |
28.7 |
26.7278 |
4221379 |
5/11/2021 |
28.75 |
29.09 |
28.72 |
28.93 |
26.942 |
4842541 |
8/11/2021 |
28.97 |
29.13 |
28.77 |
29.11 |
27.10963 |
4408510 |
9/11/2021 |
29.5 |
29.54 |
28.22 |
28.89 |
26.90475 |
9782760 |
10/11/2021 |
29.22 |
30.3 |
29.04 |
30.15 |
28.07816 |
13900058 |
11/11/2021 |
30.16 |
30.18 |
29.41 |
29.66 |
27.62183 |
7707376 |
12/11/2021 |
29.81 |
30.12 |
29.65 |
29.87 |
27.8174 |
5910271 |
15/11/2021 |
29.22 |
29.43 |
29.09 |
29.4 |
28.00793 |
10895367 |
16/11/2021 |
29.38 |
29.43 |
29.03 |
29.23 |
27.84598 |
6643033 |
17/11/2021 |
29.15 |
29.29 |
28.71 |
28.91 |
27.54113 |
6898350 |
18/11/2021 |
29 |
29 |
28.58 |
28.71 |
27.3506 |
9080622 |
19/11/2021 |
28.71 |
29 |
28.35 |
28.57 |
27.21723 |
5114095 |
22/11/2021 |
28.69 |
28.69 |
28.12 |
28.23 |
26.89333 |
4769539 |
23/11/2021 |
28.64 |
28.64 |
28.27 |
28.47 |
27.12197 |
5105080 |
24/11/2021 |
28.61 |
28.67 |
28.29 |
28.45 |
27.10291 |
4813696 |
25/11/2021 |
28.2 |
28.46 |
28.14 |
28.32 |
26.97907 |
4503128 |
26/11/2021 |
28.35 |
28.41 |
27.51 |
27.65 |
26.34079 |
7065286 |
29/11/2021 |
27.03 |
27.43 |
27 |
27.2 |
25.9121 |
7442471 |
30/11/2021 |
27.6 |
27.77 |
27.3 |
27.3 |
26.00736 |
9670750 |
1/12/2021 |
27.2 |
27.47 |
27.05 |
27.38 |
26.08358 |
5082712 |
2/12/2021 |
27.11 |
27.79 |
27.11 |
27.6 |
26.29316 |
7062705 |
3/12/2021 |
27.9 |
27.96 |
27.69 |
27.96 |
26.63611 |
6136798 |
6/12/2021 |
28.12 |
28.14 |
27.78 |
28.04 |
26.71233 |
5675482 |
7/12/2021 |
28.31 |
28.39 |
28.1 |
28.34 |
26.99812 |
4477717 |
8/12/2021 |
28.45 |
28.86 |
28.12 |
28.63 |
27.27439 |
4824070 |
9/12/2021 |
28.57 |
28.8 |
28.53 |
28.69 |
27.33155 |
4168974 |
10/12/2021 |
28.69 |
28.78 |
28.5 |
28.63 |
27.27439 |
3323056 |
13/12/2021 |
28.7 |
28.87 |
28.48 |
28.49 |
27.14102 |
3892189 |
14/12/2021 |
28.33 |
28.55 |
28.305 |
28.46 |
27.11244 |
3430018 |
15/12/2021 |
28.68 |
28.73 |
28.45 |
28.59 |
27.23628 |
4812683 |
16/12/2021 |
29.09 |
29.09 |
28.5 |
28.75 |
27.38871 |
10420835 |
17/12/2021 |
28.91 |
29.09 |
28.75 |
28.83 |
27.46492 |
12043701 |
20/12/2021 |
28.76 |
28.79 |
28.34 |
28.53 |
27.17913 |
4102435 |
21/12/2021 |
28.57 |
28.75 |
28.53 |
28.72 |
27.36013 |
3165220 |
22/12/2021 |
28.7 |
28.73 |
28.39 |
28.54 |
27.18865 |
3156942 |
23/12/2021 |
28.79 |
28.8 |
28.56 |
28.71 |
27.3506 |
1762670 |
24/12/2021 |
28.84 |
29 |
28.77 |
28.89 |
27.52208 |
1987570 |
29/12/2021 |
29 |
29.31 |
28.98 |
29.25 |
27.86503 |
3519546 |
30/12/2021 |
29.3 |
29.38 |
29.19 |
29.32 |
27.93172 |
1853330 |
31/12/2021 |
29.2 |
29.21 |
28.84 |
28.84 |
27.47445 |
1994546 |
4/01/2022 |
29.21 |
29.45 |
29.01 |
29.4 |
28.00793 |
3822849 |
5/01/2022 |
29.5 |
29.69 |
29.49 |
29.61 |
28.20799 |
3526027 |
6/01/2022 |
29.57 |
29.57 |
28.82 |
28.97 |
27.59829 |
5813416 |
7/01/2022 |
29.44 |
29.49 |
29.13 |
29.42 |
28.02699 |
3245868 |
10/01/2022 |
29.27 |
29.44 |
29.16 |
29.39 |
27.9984 |
1940080 |
11/01/2022 |
29.17 |
29.3 |
28.92 |
29.24 |
27.85551 |
5030266 |
12/01/2022 |
29.36 |
29.4 |
28.94 |
29.24 |
27.85551 |
4147080 |
13/01/2022 |
29.38 |
29.59 |
29.33 |
29.57 |
28.16988 |
5018681 |
14/01/2022 |
29.57 |
29.64 |
29.19 |
29.38 |
27.98888 |
3639760 |
17/01/2022 |
29.59 |
29.59 |
29.26 |
29.45 |
28.05557 |
3495017 |
18/01/2022 |
29.5 |
29.55 |
29.3 |
29.41 |
28.01746 |
2931248 |
19/01/2022 |
29.21 |
29.3 |
28.96 |
29.07 |
27.69356 |
5430330 |
20/01/2022 |
29 |
29.05 |
28.53 |
28.7 |
27.34108 |
6511374 |
21/01/2022 |
28.5 |
28.67 |
28.1 |
28.32 |
26.97907 |
8098686 |
24/01/2022 |
28 |
28.29 |
27.84 |
28.17 |
26.83617 |
4827756 |
25/01/2022 |
27.85 |
27.88 |
27.03 |
27.35 |
26.055 |
10997133 |
27/01/2022 |
27.66 |
27.835 |
26.815 |
27.25 |
25.95973 |
12075394 |
28/01/2022 |
27.71 |
27.73 |
26.69 |
27.65 |
26.34079 |
34540854 |
31/01/2022 |
27.45 |
27.45 |
27.06 |
27.13 |
25.84542 |
7129319 |
1/02/2022 |
27.22 |
27.88 |
27.07 |
27.64 |
26.33127 |
7895588 |
2/02/2022 |
27.8 |
27.97 |
27.69 |
27.87 |
26.55038 |
5284353 |
3/02/2022 |
27.8 |
28.22 |
27.69 |
27.91 |
26.58848 |
4886820 |
4/02/2022 |
27.8 |
27.91 |
27.56 |
27.91 |
26.58848 |
4630241 |
7/02/2022 |
27.51 |
27.63 |
27.22 |
27.57 |
26.26458 |
6988888 |
8/02/2022 |
27.32 |
27.81 |
27.27 |
27.73 |
26.417 |
5526546 |
9/02/2022 |
27.96 |
28.39 |
27.86 |
28.39 |
27.04575 |
7797702 |
10/02/2022 |
29.39 |
29.67 |
29.1 |
29.67 |
28.26515 |
12294346 |
11/02/2022 |
29.41 |
29.92 |
29.41 |
29.84 |
28.4271 |
8004759 |
14/02/2022 |
29.79 |
30.45 |
29.73 |
30.43 |
28.98916 |
9600724 |
15/02/2022 |
30.13 |
30.54 |
30.01 |
30.42 |
28.97964 |
7554796 |
16/02/2022 |
30.6 |
30.68 |
30.36 |
30.64 |
29.18922 |
6878995 |
17/02/2022 |
30.72 |
30.98 |
30.58 |
30.85 |
29.38928 |
5601651 |
18/02/2022 |
30.56 |
30.7 |
30.38 |
30.58 |
29.13206 |
6692556 |
21/02/2022 |
30.45 |
30.8 |
30.31 |
30.75 |
29.29401 |
3696610 |
22/02/2022 |
30.35 |
30.39 |
29.93 |
30.27 |
28.83674 |
5821391 |
23/02/2022 |
30.15 |
30.3 |
29.83 |
30.13 |
28.70337 |
5043154 |
24/02/2022 |
29.61 |
29.74 |
29.2 |
29.38 |
27.98888 |
8090415 |
25/02/2022 |
29.35 |
29.36 |
28.77 |
28.91 |
27.54113 |
7724681 |
28/02/2022 |
29.12 |
29.12 |
28.51 |
28.94 |
27.56971 |
9733580 |
1/03/2022 |
29.14 |
29.78 |
29.03 |
29.37 |
27.97935 |
6019841 |
2/03/2022 |
28.8 |
29.2 |
28.66 |
29 |
27.62687 |
7027261 |
3/03/2022 |
29.08 |
29.29 |
28.94 |
29.11 |
27.73166 |
8232351 |
4/03/2022 |
28.93 |
29.07 |
28.56 |
28.89 |
27.52208 |
5183679 |
7/03/2022 |
28.67 |
28.7 |
28.01 |
28.44 |
27.09339 |
7554940 |
8/03/2022 |
28.56 |
28.68 |
28.35 |
28.49 |
27.14102 |
7928971 |
9/03/2022 |
28.32 |
29.08 |
28.28 |
28.98 |
27.60782 |
6936977 |
10/03/2022 |
29.5 |
30.19 |
29.45 |
29.99 |
28.57 |
9688743 |
11/03/2022 |
30 |
30.16 |
29.71 |
29.94 |
28.52236 |
7504010 |
14/03/2022 |
30.26 |
30.54 |
30.18 |
30.38 |
28.94153 |
4696551 |
15/03/2022 |
30.53 |
30.9 |
30.47 |
30.64 |
29.18922 |
6205542 |
16/03/2022 |
30.75 |
30.87 |
30.59 |
30.75 |
29.29401 |
5218861 |
17/03/2022 |
31.12 |
31.27 |
31.01 |
31.14 |
29.66555 |
9392585 |
18/03/2022 |
31.13 |
31.21 |
30.9 |
31.21 |
29.73223 |
15156840 |
21/03/2022 |
31.2 |
31.46 |
30.83 |
30.9 |
29.43691 |
7390353 |
22/03/2022 |
31.15 |
31.38 |
31.09 |
31.23 |
29.75128 |
4462731 |
23/03/2022 |
31.42 |
31.74 |
31.42 |
31.72 |
30.21808 |
5266745 |
24/03/2022 |
31.61 |
31.79 |
31.45 |
31.79 |
30.28477 |
4557237 |
25/03/2022 |
31.72 |
31.835 |
31.66 |
31.66 |
30.16092 |
5806969 |
28/03/2022 |
31.85 |
32.17 |
31.8 |
31.91 |
30.39908 |
4668880 |
29/03/2022 |
32.02 |
32.18 |
31.98 |
32.1 |
30.58009 |
3596363 |
30/03/2022 |
32.38 |
32.48 |
32.24 |
32.37 |
30.8373 |
5413839 |
31/03/2022 |
32.5 |
32.59 |
32.29 |
32.35 |
30.81825 |
7350180 |
1/04/2022 |
32.33 |
32.52 |
32.1 |
32.33 |
30.7992 |
5834853 |
4/04/2022 |
32.35 |
32.42 |
32.07 |
32.07 |
30.55151 |
3844723 |
5/04/2022 |
32.08 |
32.4 |
32.05 |
32.18 |
30.6563 |
2421251 |
6/04/2022 |
32.07 |
32.62 |
31.96 |
32.56 |
31.01831 |
4605281 |
7/04/2022 |
32.35 |
32.475 |
32.2 |
32.47 |
30.93257 |
3968289 |
8/04/2022 |
32.47 |
32.59 |
32.33 |
32.47 |
30.93257 |
2719988 |
11/04/2022 |
32.5 |
32.96 |
32.49 |
32.96 |
31.39937 |
4174140 |
12/04/2022 |
32.95 |
32.98 |
32.78 |
32.94 |
31.38031 |
5626336 |
13/04/2022 |
32.9 |
33.09 |
32.78 |
33.07 |
31.50416 |
4217933 |
14/04/2022 |
33.13 |
33.16 |
32.85 |
32.85 |
31.29458 |
4095440 |
19/04/2022 |
33 |
33.29 |
32.88 |
33.25 |
31.67564 |
4904085 |
20/04/2022 |
33.51 |
33.7 |
33.18 |
33.27 |
31.69469 |
4372381 |
21/04/2022 |
33.44 |
33.75 |
33.39 |
33.6 |
32.00906 |
4276049 |
22/04/2022 |
33.54 |
33.655 |
33.06 |
33.14 |
31.57085 |
6775501 |
26/04/2022 |
32.48 |
32.81 |
32.28 |
32.74 |
31.18979 |
7662021 |
27/04/2022 |
32.49 |
32.64 |
32.03 |
32.2 |
30.67535 |
4346641 |
28/04/2022 |
32.36 |
32.42 |
31.99 |
32.19 |
30.66583 |
3854640 |
29/04/2022 |
32.33 |
32.67 |
32.3 |
32.63 |
31.08499 |
4946623 |
2/05/2022 |
32.3 |
32.4 |
32 |
32.32 |
30.78967 |
3692027 |
3/05/2022 |
32.12 |
32.22 |
31.93 |
32.11 |
30.58962 |
3120865 |
4/05/2022 |
32.62 |
32.62 |
32.2 |
32.44 |
30.90399 |
4032822 |
5/05/2022 |
32.66 |
32.69 |
31.24 |
32.25 |
30.72298 |
7071637 |
6/05/2022 |
31.7 |
32.07 |
31.5 |
31.62 |
30.12282 |
9218403 |
9/05/2022 |
31.34 |
31.78 |
31.03 |
31.68 |
30.17998 |
6103330 |
10/05/2022 |
31.49 |
31.78 |
31.11 |
31.78 |
30.27524 |
8791832 |
11/05/2022 |
30.93 |
31 |
30.24 |
30.53 |
29.76822 |
9608645 |
12/05/2022 |
30.64 |
30.99 |
30.38 |
30.82 |
30.05098 |
8456495 |
13/05/2022 |
30.97 |
31.185 |
30.65 |
31.14 |
30.363 |
7435704 |
16/05/2022 |
31.25 |
31.54 |
31.17 |
31.32 |
30.5385 |
3447364 |
17/05/2022 |
31.29 |
31.64 |
31.11 |
31.48 |
30.69451 |
3841689 |
18/05/2022 |
31.63 |
31.65 |
31.13 |
31.28 |
30.4995 |
5801049 |
19/05/2022 |
30.81 |
31.17 |
30.7 |
30.86 |
30.08998 |
7138239 |
20/05/2022 |
30.78 |
31.14 |
30.75 |
31.07 |
30.29474 |
5341969 |
23/05/2022 |
31.07 |
31.15 |
30.735 |
30.78 |
30.01198 |
4079073 |
24/05/2022 |
30.98 |
31.39 |
30.95 |
31.09 |
30.31424 |
5495619 |
25/05/2022 |
31.37 |
31.95 |
31.29 |
31.66 |
30.87002 |
5889345 |
26/05/2022 |
31.88 |
31.9 |
31.49 |
31.57 |
30.78227 |
4803385 |
27/05/2022 |
31.97 |
31.97 |
31.54 |
31.68 |
30.88952 |
2923009 |
30/05/2022 |
31.97 |
31.97 |
31.51 |
31.85 |
31.05528 |
4349891 |
31/05/2022 |
31.86 |
31.89 |
31.26 |
31.26 |
30.48 |
17650136 |
1/06/2022 |
31.51 |
31.69 |
31.42 |
31.55 |
30.76276 |
3521975 |
2/06/2022 |
31.19 |
31.4 |
31.11 |
31.3 |
30.519 |
4738812 |
3/06/2022 |
31.51 |
31.54 |
31.12 |
31.28 |
30.4995 |
3799288 |
6/06/2022 |
31.21 |
31.25 |
30.805 |
31.11 |
30.33374 |
3027792 |
7/06/2022 |
30.94 |
31.025 |
30.06 |
30.1 |
29.34895 |
6445012 |
8/06/2022 |
30 |
30.02 |
28.84 |
28.91 |
28.18864 |
9985315 |
9/06/2022 |
28.55 |
28.68 |
27.88 |
28.25 |
27.54511 |
11918570 |
10/06/2022 |
28.12 |
28.77 |
28.045 |
28.06 |
27.35985 |
7282462 |
14/06/2022 |
26.62 |
27.145 |
26.4 |
26.84 |
26.17029 |
18086949 |
15/06/2022 |
26.71 |
27.3 |
26.31 |
26.33 |
25.67301 |
10805651 |
16/06/2022 |
26.63 |
26.75 |
26.22 |
26.36 |
25.70227 |
9592974 |
17/06/2022 |
25.5 |
25.96 |
25.43 |
25.92 |
25.27325 |
18899071 |
20/06/2022 |
26 |
26.27 |
25.95 |
26.06 |
25.40975 |
5644228 |
21/06/2022 |
26.55 |
27.06 |
26.42 |
27.05 |
26.37505 |
6622384 |
22/06/2022 |
27.12 |
27.155 |
26.81 |
26.99 |
26.31655 |
6230844 |
23/06/2022 |
27.11 |
27.51 |
27.09 |
27.13 |
26.45305 |
5326590 |
24/06/2022 |
27.06 |
27.24 |
26.87 |
27.02 |
26.3458 |
4486764 |
27/06/2022 |
27.63 |
27.98 |
27.54 |
27.93 |
27.23309 |
4482745 |
28/06/2022 |
28.02 |
28.05 |
27.56 |
27.79 |
27.09658 |
4190622 |
29/06/2022 |
27.7 |
28.2 |
27.67 |
28.07 |
27.3696 |
4770864 |
30/06/2022 |
27.95 |
27.96 |
27.39 |
27.39 |
26.70656 |
7343081 |
1/07/2022 |
27.85 |
28.01 |
27.51 |
27.51 |
26.82357 |
4526541 |
4/07/2022 |
28.02 |
28.18 |
27.69 |
27.74 |
27.04783 |
3661957 |
5/07/2022 |
27.65 |
27.84 |
27.47 |
27.65 |
26.96008 |
4785897 |
6/07/2022 |
27.8 |
28.21 |
27.75 |
28.15 |
27.4476 |
5322139 |
7/07/2022 |
28.15 |
28.19 |
27.85 |
28.15 |
27.4476 |
4251716 |
8/07/2022 |
28.22 |
28.26 |
28.01 |
28.11 |
27.4086 |
3627490 |
11/07/2022 |
28.11 |
28.27 |
27.66 |
27.77 |
27.07708 |
4723259 |
12/07/2022 |
28.16 |
28.23 |
27.95 |
28.13 |
27.4281 |
5143875 |
13/07/2022 |
28.2 |
28.45 |
28.05 |
28.45 |
27.74012 |
6227457 |
14/07/2022 |
28.35 |
28.47 |
28.17 |
28.3 |
27.59386 |
7139094 |
15/07/2022 |
28 |
28.45 |
27.79 |
28.45 |
27.74012 |
7083789 |
18/07/2022 |
28.71 |
29 |
28.55 |
29 |
28.27639 |
4684412 |
19/07/2022 |
29.22 |
29.45 |
29 |
29.42 |
28.68591 |
4827115 |
20/07/2022 |
29.7 |
29.82 |
29.53 |
29.65 |
28.91017 |
4726010 |
21/07/2022 |
29.69 |
29.76 |
29.52 |
29.66 |
28.91992 |
7301105 |
22/07/2022 |
29.59 |
30.08 |
29.47 |
29.88 |
29.13443 |
7900159 |
25/07/2022 |
29.96 |
29.99 |
29.79 |
29.87 |
29.12469 |
3911300 |
26/07/2022 |
30.03 |
30.15 |
29.675 |
29.72 |
28.97843 |
3438265 |
27/07/2022 |
29.67 |
30.2 |
29.65 |
30.13 |
29.3782 |
3064777 |
28/07/2022 |
30.39 |
30.49 |
30.18 |
30.33 |
29.57321 |
5133887 |
29/07/2022 |
30.48 |
30.76 |
30.44 |
30.6 |
29.83647 |
6165419 |
1/08/2022 |
30.31 |
30.58 |
30.05 |
30.58 |
29.81697 |
5040923 |
2/08/2022 |
30.5 |
31 |
30.37 |
30.96 |
30.18749 |
4567015 |
3/08/2022 |
30.77 |
30.83 |
30.42 |
30.78 |
30.01198 |
3953349 |
4/08/2022 |
30.86 |
31.06 |
30.78 |
30.9 |
30.12898 |
3752749 |
5/08/2022 |
30.86 |
30.91 |
30.72 |
30.91 |
30.13873 |
1998689 |
8/08/2022 |
30.74 |
30.82 |
30.6 |
30.71 |
29.94372 |
2965545 |
9/08/2022 |
29.56 |
29.89 |
29.36 |
29.81 |
29.06618 |
9149187 |
10/08/2022 |
30.1 |
30.37 |
29.81 |
30.22 |
29.46595 |
6353179 |
11/08/2022 |
30.55 |
30.645 |
30.27 |
30.53 |
29.76822 |
6007709 |
12/08/2022 |
30.52 |
30.84 |
30.43 |
30.78 |
30.01198 |
4239288 |
15/08/2022 |
30.77 |
31 |
30.61 |
30.81 |
30.04123 |
2395400 |
16/08/2022 |
30.95 |
31.08 |
30.725 |
31.04 |
30.26549 |
4293059 |
17/08/2022 |
31.25 |
31.43 |
31.13 |
31.32 |
30.5385 |
4171913 |
18/08/2022 |
31.32 |
31.47 |
31.2 |
31.42 |
30.63601 |
4813757 |
19/08/2022 |
31.19 |
31.19 |
30.86 |
30.92 |
30.14849 |
6342667 |
22/08/2022 |
30.8 |
30.845 |
30.47 |
30.54 |
29.77797 |
4393060 |
23/08/2022 |
30.5 |
30.5 |
29.85 |
29.94 |
29.19294 |
4634164 |
24/08/2022 |
29.89 |
30.18 |
29.83 |
30.01 |
29.26119 |
3688904 |
25/08/2022 |
29.91 |
30.31 |
29.85 |
30.3 |
29.54395 |
4227634 |
26/08/2022 |
30.24 |
30.79 |
30.19 |
30.61 |
29.84622 |
3452957 |
29/08/2022 |
30.21 |
30.24 |
29.72 |
29.84 |
29.09543 |
3674671 |
30/08/2022 |
29.83 |
30.205 |
29.83 |
29.99 |
29.24169 |
3788660 |
31/08/2022 |
30.01 |
30.59 |
29.94 |
30.59 |
29.82672 |
7944899 |
1/09/2022 |
30.07 |
30.38 |
29.77 |
30.3 |
29.54395 |
6280964 |
2/09/2022 |
30.33 |
30.66 |
30.33 |
30.54 |
29.77797 |
4670206 |
5/09/2022 |
30.54 |
30.54 |
30.11 |
30.34 |
29.58296 |
4322099 |
6/09/2022 |
30.4 |
30.55 |
30.24 |
30.24 |
29.48545 |
4158530 |
7/09/2022 |
30 |
30.27 |
29.15 |
29.31 |
28.57866 |
7094689 |
8/09/2022 |
29.46 |
29.75 |
29.1 |
29.62 |
28.88092 |
6839537 |
9/09/2022 |
29.87 |
30.18 |
29.67 |
29.85 |
29.10518 |
6524888 |
12/09/2022 |
30 |
30.6 |
29.78 |
29.99 |
29.24169 |
3510482 |
13/09/2022 |
30.27 |
30.44 |
30.08 |
30.28 |
29.52445 |
6313135 |
14/09/2022 |
29.57 |
29.64 |
29.165 |
29.35 |
28.61766 |
7429034 |
15/09/2022 |
29.51 |
29.85 |
29.43 |
29.82 |
29.07593 |
8138819 |
16/09/2022 |
30.05 |
30.5 |
29.675 |
29.96 |
29.21244 |
16188249 |
19/09/2022 |
29.86 |
29.97 |
29.63 |
29.7 |
28.95893 |
3099664 |
20/09/2022 |
30 |
30.295 |
29.9 |
30.22 |
29.46595 |
4840674 |
21/09/2022 |
30 |
30.15 |
29.7 |
29.82 |
29.07593 |
4351539 |
23/09/2022 |
29.49 |
29.59 |
29.19 |
29.35 |
28.61766 |
5737983 |
26/09/2022 |
29.02 |
29.455 |
28.95 |
29.35 |
28.61766 |
4602173 |
27/09/2022 |
29.31 |
29.39 |
29.18 |
29.25 |
28.52016 |
4990651 |
28/09/2022 |
28.97 |
29.21 |
28.83 |
28.99 |
28.26664 |
6382401 |
29/09/2022 |
29.3 |
29.5 |
29.21 |
29.27 |
28.53966 |
4788116 |
30/09/2022 |
29.22 |
29.285 |
28.66 |
28.81 |
28.09113 |
7307442 |
3/10/2022 |
28.89 |
28.98 |
28.38 |
28.73 |
28.01313 |
3647654 |
4/10/2022 |
29.1 |
30.05 |
29.02 |
29.87 |
29.12469 |
6932406 |
5/10/2022 |
30.24 |
30.79 |
30.22 |
30.51 |
29.74871 |
7232376 |
6/10/2022 |
30.38 |
30.52 |
30.17 |
30.27 |
29.5147 |
4780319 |
7/10/2022 |
30 |
30.3 |
29.87 |
30.14 |
29.38795 |
3403507 |
10/10/2022 |
29.86 |
29.955 |
29.305 |
29.64 |
28.90042 |
5126906 |
11/10/2022 |
29.66 |
29.74 |
29.36 |
29.49 |
28.75417 |
4925164 |
12/10/2022 |
29.36 |
29.99 |
29.36 |
29.88 |
29.13443 |
5818602 |
13/10/2022 |
30.5 |
31.13 |
30.29 |
30.59 |
29.82672 |
8648994 |
14/10/2022 |
31.13 |
31.23 |
30.97 |
31.08 |
30.30449 |
4707114 |
17/10/2022 |
31.04 |
31.1 |
30.75 |
30.78 |
30.01198 |
3882945 |
18/10/2022 |
31.32 |
31.42 |
31.08 |
31.23 |
30.45075 |
4151911 |
19/10/2022 |
31.31 |
31.66 |
31.31 |
31.66 |
30.87002 |
5021568 |
20/10/2022 |
31.31 |
31.89 |
31.28 |
31.89 |
31.09428 |
6159420 |
21/10/2022 |
31.51 |
31.65 |
31.23 |
31.4 |
30.61651 |
6799484 |
24/10/2022 |
31.88 |
31.89 |
31.49 |
31.63 |
30.84077 |
3149800 |
25/10/2022 |
31.85 |
32.05 |
31.66 |
31.95 |
31.15278 |
3595465 |
26/10/2022 |
32 |
32.15 |
31.94 |
32.07 |
31.26979 |
3471497 |
27/10/2022 |
32 |
32.1 |
31.325 |
31.9 |
31.10403 |
5704386 |
28/10/2022 |
31.91 |
32.22 |
31.9 |
32 |
31.20154 |
3496495 |
31/10/2022 |
32.25 |
32.5 |
32.24 |
32.42 |
31.61106 |
5194433 |
1/11/2022 |
32.42 |
32.7 |
31.73 |
32.7 |
31.88407 |
5888682 |
2/11/2022 |
32.79 |
32.83 |
32.55 |
32.74 |
31.92307 |
3577523 |
3/11/2022 |
32.43 |
32.45 |
32.03 |
32.15 |
31.3478 |
5411643 |
4/11/2022 |
31.86 |
32.12 |
31.68 |
32.12 |
31.31854 |
4453970 |
7/11/2022 |
32.2 |
32.27 |
31.645 |
31.73 |
30.93827 |
3888182 |
8/11/2022 |
31.91 |
32.1 |
31.845 |
31.95 |
31.15278 |
4466004 |
9/11/2022 |
31.13 |
31.8 |
30.98 |
31.66 |
30.87002 |
9599492 |
10/11/2022 |
31.23 |
31.42 |
30.875 |
31 |
30.22649 |
7635114 |
11/11/2022 |
31.38 |
31.82 |
31.25 |
31.35 |
30.56776 |
8967804 |
14/11/2022 |
31.36 |
31.39 |
31.07 |
31.26 |
30.48 |
6916829 |
15/11/2022 |
30.42 |
30.78 |
30.38 |
30.49 |
30.49 |
6107061 |
16/11/2022 |
30.32 |
30.42 |
30.03 |
30.31 |
30.31 |
4987299 |
17/11/2022 |
30.77 |
30.96 |
30.49 |
30.6 |
30.6 |
8648499 |
18/11/2022 |
30.76 |
30.88 |
30.57 |
30.66 |
30.66 |
3419053 |
21/11/2022 |
30.9 |
30.97 |
30.645 |
30.83 |
30.83 |
4873864 |
22/11/2022 |
31 |
31.14 |
30.885 |
30.97 |
30.97 |
5472361 |
23/11/2022 |
31.2 |
31.37 |
31.1 |
31.3 |
31.3 |
5809735 |
24/11/2022 |
31.24 |
31.35 |
31.15 |
31.23 |
31.23 |
4367634 |
25/11/2022 |
31.3 |
31.58 |
31.26 |
31.49 |
31.49 |
4514848 |
28/11/2022 |
31.64 |
31.65 |
31.27 |
31.59 |
31.59 |
5109998 |
29/11/2022 |
31.5 |
31.72 |
31.3 |
31.69 |
31.69 |
5503315 |
30/11/2022 |
31.75 |
31.75 |
31.39 |
31.54 |
31.54 |
12694372 |
1/12/2022 |
31.54 |
31.75 |
31.5 |
31.68 |
31.68 |
5666024 |
2/12/2022 |
31.5 |
31.605 |
31.21 |
31.38 |
31.38 |
6005644 |
5/12/2022 |
31.38 |
31.445 |
31.21 |
31.26 |
31.26 |
6676661 |
6/12/2022 |
31.1 |
31.47 |
30.98 |
31.03 |
31.03 |
6123727 |
7/12/2022 |
30.69 |
30.81 |
30.275 |
30.65 |
30.65 |
7215843 |
8/12/2022 |
30.6 |
30.64 |
30.1 |
30.12 |
30.12 |
5271265 |
9/12/2022 |
30.37 |
30.4 |
30.14 |
30.19 |
30.19 |
3856577 |
12/12/2022 |
30.21 |
30.26 |
30.04 |
30.19 |
30.19 |
2878010 |
13/12/2022 |
30.56 |
30.83 |
30.55 |
30.79 |
30.79 |
4263957 |
14/12/2022 |
30.8 |
30.88 |
30.4 |
30.71 |
30.71 |
5352751 |
15/12/2022 |
30.69 |
31.02 |
30.53 |
30.79 |
30.79 |
6163518 |
16/12/2022 |
30.54 |
30.59 |
30.21 |
30.4 |
30.4 |
8860143 |
19/12/2022 |
30.19 |
30.33 |
30.11 |
30.26 |
30.26 |
2282691 |
20/12/2022 |
30.4 |
30.43 |
30.04 |
30.28 |
30.28 |
3331849 |
21/12/2022 |
30.36 |
30.665 |
30.24 |
30.26 |
30.26 |
4188926 |
22/12/2022 |
30.37 |
30.66 |
30.37 |
30.52 |
30.52 |
2993089 |
23/12/2022 |
30.3 |
30.42 |
30.16 |
30.38 |
30.38 |
2135068 |
28/12/2022 |
30.34 |
30.35 |
30.07 |
30.22 |
30.22 |
2373724 |
29/12/2022 |
30.3 |
30.3 |
29.73 |
29.92 |
29.92 |
3161593 |
30/12/2022 |
29.98 |
30.15 |
29.89 |
30.06 |
30.06 |
3165659 |
MSB
Date |
Open |
High |
Low |
Close |
Adj Close |
Volume |
2/01/2020 |
2.11 |
2.16 |
2.04 |
2.05 |
2.05 |
1076779 |
3/01/2020 |
2.14 |
2.17 |
2.08 |
2.1 |
2.1 |
2932696 |
6/01/2020 |
2.1 |
2.17 |
2.1 |
2.14 |
2.14 |
1101080 |
7/01/2020 |
2.17 |
2.28 |
2.15 |
2.28 |
2.28 |
2145866 |
8/01/2020 |
2.39 |
2.44 |
2.2 |
2.22 |
2.22 |
3814793 |
9/01/2020 |
2.28 |
2.325 |
2.27 |
2.3 |
2.3 |
2156328 |
10/01/2020 |
2.3 |
2.32 |
2.25 |
2.29 |
2.29 |
2273628 |
13/01/2020 |
2.31 |
2.32 |
2.27 |
2.29 |
2.29 |
1018175 |
14/01/2020 |
2.31 |
2.33 |
2.27 |
2.3 |
2.3 |
1380080 |
15/01/2020 |
2.3 |
2.44 |
2.28 |
2.44 |
2.44 |
3787006 |
16/01/2020 |
2.46 |
2.47 |
2.35 |
2.4 |
2.4 |
1824944 |
17/01/2020 |
2.43 |
2.54 |
2.425 |
2.53 |
2.53 |
3059629 |
20/01/2020 |
2.71 |
2.815 |
2.67 |
2.69 |
2.69 |
3785494 |
21/01/2020 |
2.68 |
2.68 |
2.58 |
2.64 |
2.64 |
2583016 |
22/01/2020 |
2.71 |
2.97 |
2.7 |
2.91 |
2.91 |
4981658 |
23/01/2020 |
2.97 |
3.09 |
2.84 |
3.07 |
3.07 |
4544931 |
24/01/2020 |
3.09 |
3.21 |
2.99 |
3.07 |
3.07 |
4864272 |
28/01/2020 |
2.99 |
3.03 |
2.91 |
2.97 |
2.97 |
3727212 |
29/01/2020 |
2.97 |
3.06 |
2.89 |
3 |
3 |
2910081 |
30/01/2020 |
3 |
3.02 |
2.95 |
2.97 |
2.97 |
1183183 |
31/01/2020 |
2.96 |
3.02 |
2.92 |
3 |
3 |
1288050 |
3/02/2020 |
2.9 |
3.02 |
2.81 |
2.96 |
2.96 |
2608247 |
4/02/2020 |
2.99 |
3 |
2.89 |
2.94 |
2.94 |
15512337 |
5/02/2020 |
2.93 |
3 |
2.87 |
2.96 |
2.96 |
1632519 |
6/02/2020 |
2.96 |
3.04 |
2.93 |
2.96 |
2.96 |
1399869 |
7/02/2020 |
3 |
3.01 |
2.88 |
2.92 |
2.92 |
1538133 |
10/02/2020 |
2.92 |
2.92 |
2.83 |
2.89 |
2.89 |
1353899 |
11/02/2020 |
2.9 |
2.95 |
2.84 |
2.88 |
2.88 |
1833730 |
12/02/2020 |
2.88 |
2.94 |
2.85 |
2.9 |
2.9 |
3169157 |
13/02/2020 |
2.97 |
2.97 |
2.86 |
2.87 |
2.87 |
4345478 |
14/02/2020 |
2.89 |
2.89 |
2.81 |
2.84 |
2.84 |
1283431 |
17/02/2020 |
2.82 |
2.84 |
2.7 |
2.72 |
2.72 |
2657625 |
18/02/2020 |
2.75 |
2.75 |
2.65 |
2.7 |
2.7 |
1585247 |
19/02/2020 |
2.7 |
2.8 |
2.7 |
2.78 |
2.78 |
1912733 |
20/02/2020 |
2.85 |
2.88 |
2.73 |
2.74 |
2.74 |
1578168 |
21/02/2020 |
2.79 |
2.83 |
2.73 |
2.75 |
2.75 |
692430 |
24/02/2020 |
2.73 |
2.74 |
2.53 |
2.59 |
2.59 |
3230795 |
25/02/2020 |
2.35 |
2.6 |
2.34 |
2.58 |
2.58 |
2547754 |
26/02/2020 |
2.5 |
2.55 |
2.41 |
2.42 |
2.42 |
2953685 |
27/02/2020 |
2.36 |
2.52 |
2.36 |
2.44 |
2.44 |
1881074 |
28/02/2020 |
2.38 |
2.42 |
2.16 |
2.24 |
2.24 |
5147576 |
2/03/2020 |
2.19 |
2.34 |
2.1 |
2.28 |
2.28 |
4671057 |
3/03/2020 |
2.4 |
2.49 |
2.3 |
2.34 |
2.34 |
3096293 |
4/03/2020 |
2.28 |
2.33 |
2.23 |
2.3 |
2.3 |
2698314 |
5/03/2020 |
2.4 |
2.45 |
2.2 |
2.22 |
2.22 |
2309933 |
6/03/2020 |
2.17 |
2.2 |
2.08 |
2.09 |
2.09 |
2934782 |
9/03/2020 |
2.05 |
2.09 |
1.825 |
1.83 |
1.83 |
5116113 |
10/03/2020 |
1.85 |
2.38 |
1.85 |
2.19 |
2.19 |
9843312 |
11/03/2020 |
2.4 |
2.42 |
1.765 |
1.81 |
1.81 |
18883339 |
12/03/2020 |
1.8 |
1.84 |
1.472 |
1.54 |
1.54 |
8743461 |
13/03/2020 |
1.47 |
1.62 |
1.395 |
1.62 |
1.62 |
6400334 |
16/03/2020 |
1.55 |
1.55 |
1.29 |
1.295 |
1.295 |
5855897 |
17/03/2020 |
1.275 |
1.335 |
1.19 |
1.25 |
1.25 |
7366796 |
18/03/2020 |
1.245 |
1.245 |
1.09 |
1.15 |
1.15 |
11033559 |
19/03/2020 |
1.27 |
1.29 |
1.07 |
1.1 |
1.1 |
6651897 |
20/03/2020 |
1.145 |
1.31 |
1.09 |
1.135 |
1.135 |
6124715 |
23/03/2020 |
1.1 |
1.1775 |
1.02 |
1.105 |
1.105 |
5027413 |
24/03/2020 |
1.18 |
1.24 |
1.1 |
1.15 |
1.15 |
4459755 |
25/03/2020 |
1.255 |
1.32 |
1.13 |
1.19 |
1.19 |
4617798 |
26/03/2020 |
1.24 |
1.335 |
1.205 |
1.29 |
1.29 |
3199068 |
27/03/2020 |
1.35 |
1.4 |
1.24 |
1.3 |
1.3 |
4524633 |
30/03/2020 |
1.32 |
1.41 |
1.28 |
1.39 |
1.39 |
3708088 |
31/03/2020 |
1.465 |
1.515 |
1.35 |
1.385 |
1.385 |
5478755 |
1/04/2020 |
1.53 |
1.55 |
1.415 |
1.51 |
1.51 |
5604326 |
2/04/2020 |
1.47 |
1.545 |
1.4 |
1.46 |
1.46 |
3455455 |
3/04/2020 |
1.495 |
1.495 |
1.315 |
1.345 |
1.345 |
4391366 |
6/04/2020 |
1.785 |
1.885 |
1.66 |
1.815 |
1.815 |
13281522 |
7/04/2020 |
2.05 |
2.2 |
1.795 |
1.85 |
1.85 |
13546404 |
8/04/2020 |
1.79 |
1.885 |
1.67 |
1.835 |
1.835 |
6012867 |
9/04/2020 |
2.14 |
2.51 |
1.98 |
2.5 |
2.5 |
16872340 |
14/04/2020 |
2.41 |
2.45 |
2.25 |
2.35 |
2.35 |
11449133 |
15/04/2020 |
2.4 |
2.48 |
2.3 |
2.39 |
2.39 |
8470190 |
16/04/2020 |
2.31 |
2.34 |
2.15 |
2.23 |
2.23 |
5428784 |
17/04/2020 |
2.24 |
2.34 |
2.12 |
2.17 |
2.17 |
5882104 |
20/04/2020 |
2.14 |
2.16 |
1.975 |
2.03 |
2.03 |
5331875 |
21/04/2020 |
1.97 |
1.99 |
1.905 |
1.97 |
1.97 |
4420133 |
22/04/2020 |
1.93 |
1.98 |
1.865 |
1.93 |
1.93 |
3384829 |
23/04/2020 |
1.99 |
2.06 |
1.9 |
1.965 |
1.965 |
3212942 |
24/04/2020 |
2.47 |
2.83 |
2.32 |
2.73 |
2.73 |
35690385 |
27/04/2020 |
4 |
4.45 |
3.66 |
3.85 |
3.85 |
35708835 |
28/04/2020 |
3.4 |
3.43 |
3.15 |
3.24 |
3.24 |
20177229 |
29/04/2020 |
3.05 |
3.44 |
3.04 |
3.16 |
3.16 |
15697897 |
30/04/2020 |
3.4 |
3.43 |
3.24 |
3.36 |
3.36 |
11248121 |
1/05/2020 |
3.31 |
3.32 |
3.15 |
3.23 |
3.23 |
5767522 |
4/05/2020 |
3.29 |
3.39 |
3.23 |
3.25 |
3.25 |
7075541 |
5/05/2020 |
3.28 |
3.32 |
3.18 |
3.28 |
3.28 |
5838105 |
6/05/2020 |
3.33 |
3.71 |
3.25 |
3.69 |
3.69 |
15917901 |
7/05/2020 |
3.6 |
3.65 |
3.43 |
3.54 |
3.54 |
7793411 |
8/05/2020 |
3.48 |
3.58 |
3.41 |
3.44 |
3.44 |
7371224 |
11/05/2020 |
3.44 |
3.44 |
3.44 |
3.44 |
3.44 |
0 |
12/05/2020 |
3.44 |
3.44 |
3.44 |
3.44 |
3.44 |
0 |
13/05/2020 |
3.24 |
3.42 |
3.23 |
3.39 |
3.39 |
10191278 |
14/05/2020 |
3.65 |
3.92 |
3.51 |
3.67 |
3.67 |
17302085 |
15/05/2020 |
3.74 |
3.82 |
3.54 |
3.65 |
3.65 |
9048491 |
18/05/2020 |
3.64 |
4.2 |
3.62 |
4.17 |
4.17 |
15725283 |
19/05/2020 |
3.98 |
4.02 |
3.77 |
3.81 |
3.81 |
10113467 |
20/05/2020 |
3.77 |
3.92 |
3.69 |
3.83 |
3.83 |
5801398 |
21/05/2020 |
3.85 |
3.91 |
3.73 |
3.81 |
3.81 |
5373581 |
22/05/2020 |
3.8 |
3.86 |
3.64 |
3.69 |
3.69 |
5242397 |
25/05/2020 |
3.69 |
3.75 |
3.61 |
3.68 |
3.68 |
8587119 |
26/05/2020 |
3.68 |
3.77 |
3.63 |
3.77 |
3.77 |
3725914 |
27/05/2020 |
3.82 |
3.92 |
3.68 |
3.84 |
3.84 |
6885260 |
28/05/2020 |
3.95 |
4.05 |
3.67 |
3.69 |
3.69 |
7418383 |
29/05/2020 |
3.73 |
4 |
3.68 |
4 |
4 |
7578832 |
1/06/2020 |
4.1 |
4.14 |
3.89 |
3.93 |
3.93 |
7383896 |
2/06/2020 |
3.96 |
3.99 |
3.84 |
3.86 |
3.86 |
3843033 |
3/06/2020 |
3.85 |
3.89 |
3.74 |
3.87 |
3.87 |
3958564 |
4/06/2020 |
3.85 |
3.88 |
3.755 |
3.86 |
3.86 |
3943819 |
5/06/2020 |
3.8 |
3.83 |
3.69 |
3.73 |
3.73 |
3711790 |
9/06/2020 |
3.76 |
3.82 |
3.675 |
3.76 |
3.76 |
5230866 |
10/06/2020 |
3.77 |
3.96 |
3.71 |
3.9 |
3.9 |
6629717 |
11/06/2020 |
3.95 |
4.03 |
3.82 |
3.92 |
3.92 |
5982467 |
12/06/2020 |
3.73 |
3.78 |
3.475 |
3.6 |
3.6 |
8584850 |
15/06/2020 |
3.65 |
3.95 |
3.58 |
3.61 |
3.61 |
8081326 |
16/06/2020 |
3.8 |
3.97 |
3.75 |
3.9 |
3.9 |
7627934 |
17/06/2020 |
3.86 |
4.02 |
3.81 |
3.97 |
3.97 |
5597632 |
18/06/2020 |
4 |
4.12 |
3.95 |
4 |
4 |
5637647 |
19/06/2020 |
4.03 |
4.27 |
3.98 |
4.14 |
4.14 |
26925946 |
22/06/2020 |
4 |
4.09 |
3.68 |
3.7 |
3.7 |
14505906 |
23/06/2020 |
3.75 |
3.79 |
3.36 |
3.39 |
3.39 |
14468779 |
24/06/2020 |
3.4 |
3.56 |
3.28 |
3.47 |
3.47 |
8363125 |
25/06/2020 |
3.35 |
3.47 |
3.22 |
3.25 |
3.25 |
7915620 |
26/06/2020 |
3.32 |
3.41 |
3.21 |
3.32 |
3.32 |
6553153 |
29/06/2020 |
3.24 |
3.26 |
3.06 |
3.09 |
3.09 |
8060435 |
30/06/2020 |
3.18 |
3.32 |
3.15 |
3.25 |
3.25 |
7288690 |
1/07/2020 |
3.34 |
3.42 |
3.28 |
3.32 |
3.32 |
5247115 |
2/07/2020 |
3.31 |
3.43 |
3.28 |
3.41 |
3.41 |
3576310 |
3/07/2020 |
3.5 |
3.52 |
3.31 |
3.37 |
3.37 |
4918897 |
6/07/2020 |
3.4 |
3.76 |
3.34 |
3.75 |
3.75 |
9761843 |
7/07/2020 |
3.77 |
3.77 |
3.51 |
3.58 |
3.58 |
6537274 |
8/07/2020 |
3.55 |
3.73 |
3.52 |
3.66 |
3.66 |
5505026 |
9/07/2020 |
3.73 |
3.78 |
3.64 |
3.73 |
3.73 |
4925493 |
10/07/2020 |
3.7 |
3.75 |
3.65 |
3.67 |
3.67 |
4036974 |
13/07/2020 |
3.72 |
3.72 |
3.44 |
3.48 |
3.48 |
6230388 |
14/07/2020 |
3.4 |
3.42 |
3.2 |
3.22 |
3.22 |
6473418 |
15/07/2020 |
3.33 |
3.5 |
3.31 |
3.35 |
3.35 |
6377234 |
16/07/2020 |
3.4 |
3.44 |
3.22 |
3.27 |
3.27 |
5833614 |
17/07/2020 |
3.29 |
3.35 |
3.23 |
3.32 |
3.32 |
4108076 |
20/07/2020 |
3.29 |
3.38 |
3.24 |
3.35 |
3.35 |
3833455 |
21/07/2020 |
3.43 |
3.71 |
3.43 |
3.7 |
3.7 |
8231941 |
22/07/2020 |
3.5 |
3.58 |
3.4 |
3.45 |
3.45 |
6785781 |
23/07/2020 |
3.47 |
3.58 |
3.45 |
3.54 |
3.54 |
3938875 |
24/07/2020 |
3.47 |
3.52 |
3.44 |
3.51 |
3.51 |
3309299 |
27/07/2020 |
3.57 |
3.74 |
3.54 |
3.69 |
3.69 |
5443588 |
28/07/2020 |
3.79 |
3.9 |
3.65 |
3.68 |
3.68 |
6377175 |
29/07/2020 |
3.66 |
3.73 |
3.605 |
3.65 |
3.65 |
3674350 |
30/07/2020 |
3.76 |
3.86 |
3.56 |
3.83 |
3.83 |
9198906 |
31/07/2020 |
3.83 |
3.85 |
3.71 |
3.78 |
3.78 |
4862954 |
3/08/2020 |
3.79 |
3.96 |
3.72 |
3.85 |
3.85 |
7064887 |
4/08/2020 |
4 |
4.15 |
3.95 |
4.12 |
4.12 |
8354046 |
5/08/2020 |
4.2 |
4.44 |
4.19 |
4.3 |
4.3 |
15438917 |
6/08/2020 |
4.35 |
4.39 |
4.17 |
4.3 |
4.3 |
6430424 |
7/08/2020 |
4.27 |
4.48 |
4.23 |
4.4 |
4.4 |
7700662 |
10/08/2020 |
4.5 |
4.88 |
4.5 |
4.87 |
4.87 |
10311016 |
11/08/2020 |
3.86 |
4.31 |
3.27 |
3.36 |
3.36 |
51937410 |
12/08/2020 |
3.2 |
3.28 |
2.98 |
3.07 |
3.07 |
31844070 |
13/08/2020 |
3.28 |
3.52 |
3.22 |
3.38 |
3.38 |
19516145 |
14/08/2020 |
4.99 |
5.3 |
4.4 |
4.7 |
4.7 |
38852353 |
17/08/2020 |
4.79 |
5.02 |
4.7 |
4.91 |
4.91 |
20241202 |
18/08/2020 |
5.22 |
5.37 |
5.18 |
5.2 |
5.2 |
18209751 |
19/08/2020 |
5 |
5.15 |
4.9 |
5.09 |
5.09 |
10544038 |
20/08/2020 |
4.97 |
5.18 |
4.93 |
5.11 |
5.11 |
7740914 |
21/08/2020 |
5.14 |
5.25 |
5.11 |
5.11 |
5.11 |
5695378 |
24/08/2020 |
5.17 |
5.33 |
5.17 |
5.25 |
5.25 |
5930886 |
25/08/2020 |
5.31 |
5.36 |
5.165 |
5.24 |
5.24 |
6413251 |
26/08/2020 |
5.03 |
5.255 |
5.02 |
5.15 |
5.15 |
8111937 |
27/08/2020 |
5.34 |
5.43 |
5.18 |
5.2 |
5.2 |
6655342 |
28/08/2020 |
5.2 |
5.27 |
5.12 |
5.22 |
5.22 |
5857969 |
31/08/2020 |
5.29 |
5.36 |
5.26 |
5.31 |
5.31 |
8304946 |
1/09/2020 |
5.27 |
5.33 |
5.18 |
5.24 |
5.24 |
5403186 |
2/09/2020 |
5.2 |
5.31 |
5.11 |
5.15 |
5.15 |
8847608 |
3/09/2020 |
5.12 |
5.15 |
5.03 |
5.1 |
5.1 |
5981701 |
4/09/2020 |
4.93 |
5.25 |
4.83 |
4.95 |
4.95 |
12210576 |
7/09/2020 |
4.76 |
4.86 |
4.62 |
4.68 |
4.68 |
11124422 |
8/09/2020 |
4.71 |
4.8 |
4.66 |
4.71 |
4.71 |
6138110 |
9/09/2020 |
4.57 |
4.63 |
4.52 |
4.54 |
4.54 |
5573821 |
10/09/2020 |
4.63 |
4.7 |
4.455 |
4.5 |
4.5 |
5987808 |
11/09/2020 |
4.4 |
4.53 |
4.35 |
4.49 |
4.49 |
4860022 |
14/09/2020 |
4.52 |
4.67 |
4.48 |
4.64 |
4.64 |
6368529 |
15/09/2020 |
4.77 |
5.04 |
4.77 |
4.8 |
4.8 |
10227637 |
16/09/2020 |
4.87 |
4.94 |
4.83 |
4.89 |
4.89 |
5019312 |
17/09/2020 |
4.95 |
4.97 |
4.75 |
4.77 |
4.77 |
5991952 |
18/09/2020 |
4.84 |
4.95 |
4.79 |
4.91 |
4.91 |
7387682 |
21/09/2020 |
4.94 |
5.07 |
4.91 |
4.96 |
4.96 |
6046916 |
22/09/2020 |
4.88 |
5.05 |
4.85 |
5.02 |
5.02 |
6128601 |
23/09/2020 |
5.1 |
5.23 |
5.06 |
5.11 |
5.11 |
7253561 |
24/09/2020 |
5.01 |
5.1 |
4.93 |
4.94 |
4.94 |
6475045 |
25/09/2020 |
4.96 |
5 |
4.9 |
4.91 |
4.91 |
5993594 |
28/09/2020 |
5.01 |
5.57 |
5.01 |
5.5 |
5.5 |
12742995 |
29/09/2020 |
5.63 |
5.7 |
5.17 |
5.19 |
5.19 |
14246508 |
30/09/2020 |
5.32 |
5.38 |
5.02 |
5.08 |
5.08 |
13211576 |
1/10/2020 |
5.08 |
5.08 |
5.08 |
5.08 |
5.08 |
0 |
2/10/2020 |
3 |
3.54 |
2.81 |
3.19 |
3.19 |
67887724 |
5/10/2020 |
3.31 |
3.65 |
3.18 |
3.56 |
3.56 |
31573184 |
6/10/2020 |
3.6 |
3.63 |
3.37 |
3.41 |
3.41 |
14912583 |
7/10/2020 |
3.37 |
3.47 |
3.25 |
3.36 |
3.36 |
8606654 |
8/10/2020 |
3.41 |
3.45 |
3.315 |
3.35 |
3.35 |
7237412 |
9/10/2020 |
3.36 |
3.38 |
3.31 |
3.37 |
3.37 |
5045444 |
12/10/2020 |
3.38 |
3.38 |
3.32 |
3.34 |
3.34 |
3844637 |
13/10/2020 |
3.35 |
3.36 |
3.26 |
3.27 |
3.27 |
7563826 |
14/10/2020 |
3.3 |
3.31 |
3.25 |
3.26 |
3.26 |
3927779 |
15/10/2020 |
3.28 |
3.29 |
3.21 |
3.21 |
3.21 |
4677323 |
16/10/2020 |
3.19 |
3.19 |
3.09 |
3.11 |
3.11 |
7446653 |
19/10/2020 |
3.08 |
3.28 |
3.02 |
3.23 |
3.23 |
6809208 |
20/10/2020 |
3.25 |
3.45 |
3.19 |
3.4 |
3.4 |
7824971 |
21/10/2020 |
3.34 |
3.43 |
3.22 |
3.25 |
3.25 |
6709803 |
22/10/2020 |
3.2 |
3.27 |
3.16 |
3.19 |
3.19 |
4385208 |
23/10/2020 |
3.19 |
3.22 |
3.14 |
3.16 |
3.16 |
2667042 |
26/10/2020 |
3.22 |
3.28 |
3.14 |
3.15 |
3.15 |
3085753 |
27/10/2020 |
3.1 |
3.11 |
3.04 |
3.04 |
3.04 |
4154289 |
28/10/2020 |
3.05 |
3.14 |
3.05 |
3.1 |
3.1 |
2920578 |
29/10/2020 |
3.01 |
3.18 |
3.01 |
3.15 |
3.15 |
4893534 |
30/10/2020 |
3.21 |
3.24 |
3.06 |
3.06 |
3.06 |
3535302 |
2/11/2020 |
3.09 |
3.13 |
3 |
3.05 |
3.05 |
2700138 |
3/11/2020 |
3.07 |
3.155 |
3.06 |
3.13 |
3.13 |
2127938 |
4/11/2020 |
3.18 |
3.23 |
3.105 |
3.18 |
3.18 |
3089629 |
5/11/2020 |
3.2 |
3.25 |
3.15 |
3.25 |
3.25 |
3445442 |
6/11/2020 |
3.26 |
3.29 |
3.195 |
3.2 |
3.2 |
2428259 |
9/11/2020 |
3.24 |
3.38 |
3.24 |
3.38 |
3.38 |
4287118 |
10/11/2020 |
3.21 |
3.24 |
3.13 |
3.13 |
3.13 |
6269799 |
11/11/2020 |
3.22 |
3.36 |
3.19 |
3.28 |
3.28 |
5828719 |
12/11/2020 |
3.28 |
3.29 |
3.2 |
3.2 |
3.2 |
2390685 |
13/11/2020 |
3.21 |
3.26 |
3.19 |
3.25 |
3.25 |
2424021 |
16/11/2020 |
3.26 |
3.35 |
3.26 |
3.33 |
3.33 |
494977 |
17/11/2020 |
3.3 |
3.33 |
3.25 |
3.25 |
3.25 |
2260357 |
18/11/2020 |
3.28 |
3.3 |
3.25 |
3.25 |
3.25 |
2120127 |
19/11/2020 |
3.25 |
3.29 |
3.23 |
3.27 |
3.27 |
2240982 |
20/11/2020 |
3.8 |
3.95 |
3.6 |
3.64 |
3.64 |
17154614 |
23/11/2020 |
3.74 |
4.29 |
3.69 |
4.28 |
4.28 |
18565596 |
24/11/2020 |
4.48 |
5.05 |
4.41 |
4.47 |
4.47 |
19344460 |
25/11/2020 |
4.55 |
4.62 |
4.13 |
4.15 |
4.15 |
8056804 |
26/11/2020 |
4.13 |
4.31 |
4 |
4.09 |
4.09 |
5507824 |
27/11/2020 |
4.04 |
4.12 |
4.02 |
4.07 |
4.07 |
3034144 |
30/11/2020 |
4.1 |
4.25 |
4.085 |
4.16 |
4.16 |
3761674 |
1/12/2020 |
4.18 |
4.22 |
4.09 |
4.13 |
4.13 |
2597535 |
2/12/2020 |
4.75 |
4.9 |
4.34 |
4.43 |
4.43 |
19391238 |
3/12/2020 |
4.35 |
4.39 |
4.26 |
4.26 |
4.26 |
5986301 |
4/12/2020 |
4.26 |
4.34 |
4.21 |
4.32 |
4.32 |
4169045 |
7/12/2020 |
4.35 |
4.57 |
4.32 |
4.49 |
4.49 |
6941509 |
8/12/2020 |
4.5 |
4.56 |
4.43 |
4.49 |
4.49 |
5707316 |
9/12/2020 |
4.53 |
4.72 |
4.52 |
4.71 |
4.71 |
5679559 |
10/12/2020 |
4.65 |
4.65 |
4.48 |
4.48 |
4.48 |
6305149 |
11/12/2020 |
4.46 |
4.63 |
4.46 |
4.6 |
4.6 |
3911648 |
14/12/2020 |
4.58 |
4.59 |
4.49 |
4.54 |
4.54 |
2703870 |
15/12/2020 |
4.25 |
4.25 |
3.85 |
3.85 |
3.85 |
15955376 |
16/12/2020 |
3.67 |
3.78 |
3.64 |
3.77 |
3.77 |
3664940 |
17/12/2020 |
3.77 |
3.77 |
3.77 |
3.77 |
3.77 |
0 |
18/12/2020 |
2.58 |
2.75 |
2.1 |
2.41 |
2.41 |
62676244 |
21/12/2020 |
2.46 |
2.51 |
2.27 |
2.3 |
2.3 |
12741146 |
22/12/2020 |
2.27 |
2.29 |
2.13 |
2.17 |
2.17 |
12332024 |
23/12/2020 |
2.17 |
2.38 |
2.17 |
2.37 |
2.37 |
12648878 |
24/12/2020 |
2.44 |
2.44 |
2.31 |
2.32 |
2.32 |
5318879 |
29/12/2020 |
2.34 |
2.37 |
2.3 |
2.31 |
2.31 |
3697806 |
30/12/2020 |
2.31 |
2.32 |
2.25 |
2.25 |
2.25 |
3819468 |
31/12/2020 |
2.26 |
2.32 |
2.25 |
2.25 |
2.25 |
2265325 |
4/01/2021 |
2.25 |
2.32 |
2.25 |
2.31 |
2.31 |
3606673 |
5/01/2021 |
2.27 |
2.31 |
2.26 |
2.3 |
2.3 |
3215061 |
6/01/2021 |
2.3 |
2.32 |
2.25 |
2.26 |
2.26 |
3150461 |
7/01/2021 |
2.3 |
2.3 |
2.26 |
2.26 |
2.26 |
2230743 |
8/01/2021 |
2.26 |
2.28 |
2.22 |
2.24 |
2.24 |
4234836 |
11/01/2021 |
2.23 |
2.58 |
2.16 |
2.56 |
2.56 |
17419640 |
12/01/2021 |
2.81 |
2.85 |
2.57 |
2.6 |
2.6 |
16541364 |
13/01/2021 |
2.6 |
2.6 |
2.42 |
2.44 |
2.44 |
8204246 |
14/01/2021 |
2.52 |
2.54 |
2.43 |
2.52 |
2.52 |
4856007 |
15/01/2021 |
2.5 |
2.51 |
2.44 |
2.45 |
2.45 |
2948383 |
18/01/2021 |
2.47 |
2.5 |
2.45 |
2.47 |
2.47 |
2142838 |
19/01/2021 |
2.48 |
2.57 |
2.48 |
2.56 |
2.56 |
3650967 |
20/01/2021 |
2.5 |
2.505 |
2.45 |
2.47 |
2.47 |
4505057 |
21/01/2021 |
2.47 |
2.495 |
2.45 |
2.46 |
2.46 |
2576896 |
22/01/2021 |
2.46 |
2.49 |
2.42 |
2.43 |
2.43 |
2708646 |
25/01/2021 |
2.43 |
2.45 |
2.4 |
2.41 |
2.41 |
1963235 |
27/01/2021 |
2.41 |
2.43 |
2.39 |
2.39 |
2.39 |
2995194 |
28/01/2021 |
2.38 |
2.39 |
2.31 |
2.32 |
2.32 |
2982192 |
29/01/2021 |
2.36 |
2.5 |
2.36 |
2.38 |
2.38 |
5853138 |
1/02/2021 |
2.39 |
2.53 |
2.36 |
2.52 |
2.52 |
6118456 |
2/02/2021 |
2.54 |
2.54 |
2.48 |
2.49 |
2.49 |
3508415 |
3/02/2021 |
2.5 |
2.62 |
2.5 |
2.54 |
2.54 |
4908011 |
4/02/2021 |
2.52 |
2.53 |
2.45 |
2.45 |
2.45 |
2640667 |
5/02/2021 |
2.48 |
2.56 |
2.46 |
2.53 |
2.53 |
3417330 |
8/02/2021 |
2.56 |
2.65 |
2.54 |
2.64 |
2.64 |
3840797 |
9/02/2021 |
2.64 |
2.7 |
2.555 |
2.56 |
2.56 |
3554787 |
10/02/2021 |
2.57 |
2.64 |
2.53 |
2.56 |
2.56 |
2629930 |
11/02/2021 |
2.81 |
2.9 |
2.59 |
2.6 |
2.6 |
12417551 |
12/02/2021 |
2.7 |
2.705 |
2.56 |
2.59 |
2.59 |
5031672 |
15/02/2021 |
2.68 |
2.68 |
2.61 |
2.66 |
2.66 |
3400849 |
16/02/2021 |
2.63 |
2.66 |
2.6 |
2.65 |
2.65 |
3038082 |
17/02/2021 |
2.61 |
2.65 |
2.57 |
2.65 |
2.65 |
3101627 |
18/02/2021 |
2.65 |
2.7 |
2.59 |
2.6 |
2.6 |
2552277 |
19/02/2021 |
2.61 |
2.67 |
2.58 |
2.6 |
2.6 |
2718556 |
22/02/2021 |
2.64 |
2.65 |
2.6 |
2.6 |
2.6 |
2196921 |
23/02/2021 |
2.6 |
2.64 |
2.56 |
2.64 |
2.64 |
2298122 |
24/02/2021 |
2.6 |
2.61 |
2.53 |
2.54 |
2.54 |
2083358 |
25/02/2021 |
2.52 |
2.54 |
2.46 |
2.46 |
2.46 |
2223699 |
26/02/2021 |
2.46 |
2.46 |
2.46 |
2.46 |
2.46 |
0 |
1/03/2021 |
2.46 |
2.46 |
2.46 |
2.46 |
2.46 |
0 |
2/03/2021 |
2.46 |
2.54 |
2.31 |
2.34 |
2.34 |
9614699 |
3/03/2021 |
2.34 |
2.4 |
2.29 |
2.37 |
2.37 |
3732560 |
4/03/2021 |
2.37 |
2.44 |
2.36 |
2.37 |
2.37 |
2778874 |
5/03/2021 |
2.35 |
2.36 |
2.29 |
2.32 |
2.32 |
3640074 |
8/03/2021 |
2.35 |
2.38 |
2.26 |
2.26 |
2.26 |
2468619 |
9/03/2021 |
2.25 |
2.25 |
2.18 |
2.2 |
2.2 |
6745853 |
10/03/2021 |
2.21 |
2.3 |
2.21 |
2.26 |
2.26 |
2935154 |
11/03/2021 |
2.32 |
2.32 |
2.2 |
2.27 |
2.27 |
2984538 |
12/03/2021 |
2.29 |
2.35 |
2.26 |
2.35 |
2.35 |
2584719 |
15/03/2021 |
2.35 |
2.44 |
2.33 |
2.44 |
2.44 |
1933075 |
16/03/2021 |
2.46 |
2.52 |
2.39 |
2.51 |
2.51 |
3525606 |
17/03/2021 |
2.48 |
2.5 |
2.41 |
2.46 |
2.46 |
1838702 |
18/03/2021 |
2.49 |
2.49 |
2.41 |
2.41 |
2.41 |
1635149 |
19/03/2021 |
2.39 |
2.42 |
2.35 |
2.42 |
2.42 |
2564424 |
22/03/2021 |
2.42 |
2.46 |
2.4 |
2.43 |
2.43 |
1174267 |
23/03/2021 |
2.45 |
2.52 |
2.44 |
2.47 |
2.47 |
2191382 |
24/03/2021 |
2.44 |
2.45 |
2.38 |
2.39 |
2.39 |
1811617 |
25/03/2021 |
2.35 |
2.39 |
2.32 |
2.33 |
2.33 |
1702492 |
26/03/2021 |
2.32 |
2.35 |
2.26 |
2.28 |
2.28 |
2531376 |
29/03/2021 |
2.29 |
2.31 |
2.22 |
2.22 |
2.22 |
1689052 |
30/03/2021 |
2.23 |
2.27 |
2.14 |
2.16 |
2.16 |
2577457 |
31/03/2021 |
2.17 |
2.19 |
2.13 |
2.17 |
2.17 |
2144486 |
1/04/2021 |
2.19 |
2.22 |
2.14 |
2.22 |
2.22 |
2053628 |
6/04/2021 |
2.2 |
2.27 |
2.19 |
2.25 |
2.25 |
1911617 |
7/04/2021 |
2.24 |
2.25 |
2.2 |
2.21 |
2.21 |
1657040 |
8/04/2021 |
2.24 |
2.27 |
2.22 |
2.27 |
2.27 |
1946782 |
9/04/2021 |
2.26 |
2.27 |
2.21 |
2.23 |
2.23 |
1528036 |
12/04/2021 |
2.22 |
2.25 |
2.21 |
2.23 |
2.23 |
1008095 |
13/04/2021 |
2.23 |
2.28 |
2.21 |
2.26 |
2.26 |
1564518 |
14/04/2021 |
2.27 |
2.3 |
2.26 |
2.28 |
2.28 |
1353709 |
15/04/2021 |
2.28 |
2.3 |
2.24 |
2.3 |
2.3 |
1558230 |
16/04/2021 |
2.29 |
2.34 |
2.26 |
2.32 |
2.32 |
1581129 |
19/04/2021 |
2.31 |
2.33 |
2.29 |
2.29 |
2.29 |
1067904 |
20/04/2021 |
2.27 |
2.29 |
2.23 |
2.24 |
2.24 |
1040938 |
21/04/2021 |
2.23 |
2.26 |
2.2 |
2.24 |
2.24 |
1524836 |
22/04/2021 |
2.23 |
2.26 |
2.18 |
2.19 |
2.19 |
1951754 |
23/04/2021 |
2.19 |
2.21 |
2.07 |
2.09 |
2.09 |
4241679 |
26/04/2021 |
2.11 |
2.12 |
2.03 |
2.04 |
2.04 |
2208298 |
27/04/2021 |
2.03 |
2.06 |
1.87 |
1.88 |
1.88 |
8431937 |
28/04/2021 |
1.88 |
1.9 |
1.735 |
1.845 |
1.845 |
7753942 |
29/04/2021 |
1.86 |
1.865 |
1.805 |
1.83 |
1.83 |
3215463 |
30/04/2021 |
2.05 |
2.1 |
1.92 |
1.955 |
1.955 |
12374026 |
3/05/2021 |
1.985 |
1.99 |
1.865 |
1.87 |
1.87 |
4384998 |
4/05/2021 |
1.89 |
1.925 |
1.86 |
1.88 |
1.88 |
3125261 |
5/05/2021 |
1.86 |
1.9 |
1.83 |
1.85 |
1.85 |
2255103 |
6/05/2021 |
1.86 |
1.88 |
1.765 |
1.785 |
1.785 |
3045020 |
7/05/2021 |
1.775 |
1.795 |
1.725 |
1.74 |
1.74 |
3476461 |
10/05/2021 |
1.73 |
1.835 |
1.73 |
1.835 |
1.835 |
3016160 |
11/05/2021 |
1.805 |
1.81 |
1.73 |
1.735 |
1.735 |
2787369 |
12/05/2021 |
1.73 |
1.765 |
1.715 |
1.72 |
1.72 |
2067441 |
13/05/2021 |
1.71 |
1.74 |
1.71 |
1.74 |
1.74 |
1947156 |
14/05/2021 |
1.72 |
1.75 |
1.7 |
1.74 |
1.74 |
2202092 |
17/05/2021 |
1.77 |
1.9075 |
1.77 |
1.855 |
1.855 |
4527697 |
18/05/2021 |
1.86 |
1.86 |
1.8 |
1.825 |
1.825 |
1978199 |
19/05/2021 |
1.8 |
1.8375 |
1.78 |
1.83 |
1.83 |
1953823 |
20/05/2021 |
1.84 |
1.895 |
1.82 |
1.88 |
1.88 |
1793413 |
21/05/2021 |
1.905 |
1.91 |
1.855 |
1.88 |
1.88 |
1057046 |
24/05/2021 |
1.9 |
1.9425 |
1.89 |
1.935 |
1.935 |
2305593 |
25/05/2021 |
1.94 |
1.95 |
1.89 |
1.935 |
1.935 |
1444228 |
26/05/2021 |
1.92 |
1.95 |
1.89 |
1.89 |
1.89 |
1806340 |
27/05/2021 |
1.895 |
1.965 |
1.885 |
1.935 |
1.935 |
2918915 |
28/05/2021 |
1.965 |
2.045 |
1.965 |
2.03 |
2.03 |
2675519 |
31/05/2021 |
2.04 |
2.04 |
1.955 |
1.96 |
1.96 |
2363908 |
1/06/2021 |
1.94 |
1.96 |
1.9 |
1.92 |
1.92 |
1652993 |
2/06/2021 |
1.9 |
1.925 |
1.885 |
1.92 |
1.92 |
1004837 |
3/06/2021 |
1.91 |
1.94 |
1.85 |
1.86 |
1.86 |
2834531 |
4/06/2021 |
1.865 |
1.8825 |
1.845 |
1.85 |
1.85 |
1513341 |
7/06/2021 |
1.855 |
1.86 |
1.77 |
1.77 |
1.77 |
3027534 |
8/06/2021 |
1.79 |
1.95 |
1.79 |
1.925 |
1.925 |
4225481 |
9/06/2021 |
1.945 |
2 |
1.915 |
2 |
2 |
2474959 |
10/06/2021 |
1.995 |
2.03 |
1.97 |
2.03 |
2.03 |
2206729 |
11/06/2021 |
2.04 |
2.2 |
2.04 |
2.15 |
2.15 |
3006760 |
15/06/2021 |
2.19 |
2.19 |
2.1 |
2.16 |
2.16 |
2283793 |
16/06/2021 |
2.13 |
2.15 |
2.08 |
2.1 |
2.1 |
1445808 |
17/06/2021 |
2.12 |
2.18 |
2.11 |
2.15 |
2.15 |
1894441 |
18/06/2021 |
2.22 |
2.34 |
2.21 |
2.32 |
2.32 |
8137349 |
21/06/2021 |
2.27 |
2.27 |
2.2 |
2.2 |
2.2 |
2135993 |
22/06/2021 |
2.25 |
2.28 |
2.21 |
2.26 |
2.26 |
1894859 |
23/06/2021 |
2.27 |
2.27 |
2.19 |
2.19 |
2.19 |
1392898 |
24/06/2021 |
2.21 |
2.25 |
2.16 |
2.18 |
2.18 |
1660944 |
25/06/2021 |
2.22 |
2.24 |
2.14 |
2.16 |
2.16 |
3193090 |
28/06/2021 |
2.16 |
2.16 |
2.06 |
2.07 |
2.07 |
1778827 |
29/06/2021 |
2.05 |
2.12 |
2.03 |
2.05 |
2.05 |
2139065 |
30/06/2021 |
2.05 |
2.065 |
1.98 |
1.98 |
1.98 |
4038335 |
1/07/2021 |
2.04 |
2.08 |
1.985 |
1.995 |
1.995 |
3138271 |
2/07/2021 |
2.02 |
2.065 |
2 |
2.06 |
2.06 |
1735177 |
5/07/2021 |
2.07 |
2.09 |
2.03 |
2.05 |
2.05 |
1306163 |
6/07/2021 |
2.05 |
2.06 |
2.01 |
2.01 |
2.01 |
1892086 |
7/07/2021 |
2 |
2.045 |
1.99 |
2.01 |
2.01 |
1197127 |
8/07/2021 |
2.03 |
2.07 |
2.01 |
2.05 |
2.05 |
1243363 |
9/07/2021 |
2.05 |
2.06 |
2 |
2.02 |
2.02 |
1504122 |
12/07/2021 |
2.05 |
2.1 |
2.04 |
2.07 |
2.07 |
1565307 |
13/07/2021 |
2.07 |
2.09 |
2.05 |
2.05 |
2.05 |
926990 |
14/07/2021 |
2.05 |
2.07 |
2.035 |
2.05 |
2.05 |
866674 |
15/07/2021 |
2.03 |
2.05 |
1.985 |
1.985 |
1.985 |
2315460 |
16/07/2021 |
1.995 |
2.02 |
1.89 |
1.905 |
1.905 |
5134369 |
19/07/2021 |
1.9 |
1.905 |
1.855 |
1.885 |
1.885 |
2935736 |
20/07/2021 |
1.895 |
1.965 |
1.89 |
1.945 |
1.945 |
2176619 |
21/07/2021 |
1.975 |
1.985 |
1.9425 |
1.96 |
1.96 |
2320146 |
22/07/2021 |
1.965 |
1.99 |
1.93 |
1.95 |
1.95 |
2369919 |
23/07/2021 |
1.94 |
1.98 |
1.93 |
1.975 |
1.975 |
1603876 |
26/07/2021 |
1.975 |
1.99 |
1.9175 |
1.925 |
1.925 |
1970899 |
27/07/2021 |
1.93 |
1.945 |
1.87 |
1.885 |
1.885 |
3008105 |
28/07/2021 |
1.89 |
1.905 |
1.83 |
1.84 |
1.84 |
3260990 |
29/07/2021 |
1.86 |
1.92 |
1.855 |
1.915 |
1.915 |
1895397 |
30/07/2021 |
1.92 |
1.935 |
1.86 |
1.875 |
1.875 |
1836306 |
2/08/2021 |
1.905 |
1.9875 |
1.9 |
1.945 |
1.945 |
2059197 |
3/08/2021 |
1.935 |
2.03 |
1.93 |
2 |
2 |
3132893 |
4/08/2021 |
1.99 |
2.03 |
1.98 |
2.02 |
2.02 |
1528354 |
5/08/2021 |
2.03 |
2.03 |
1.94 |
1.955 |
1.955 |
2441473 |
6/08/2021 |
1.97 |
2 |
1.945 |
1.975 |
1.975 |
1510531 |
9/08/2021 |
1.975 |
1.99 |
1.94 |
1.94 |
1.94 |
1310044 |
10/08/2021 |
1.955 |
2.03 |
1.95 |
2.03 |
2.03 |
2507343 |
11/08/2021 |
2.01 |
2.03 |
1.98 |
1.995 |
1.995 |
1689896 |
12/08/2021 |
2 |
2.06 |
1.995 |
2.05 |
2.05 |
2170124 |
13/08/2021 |
2.04 |
2.08 |
2.01 |
2.04 |
2.04 |
1392330 |
16/08/2021 |
2.03 |
2.05 |
1.9525 |
1.965 |
1.965 |
2660889 |
17/08/2021 |
1.975 |
1.975 |
1.8925 |
1.9 |
1.9 |
3819187 |
18/08/2021 |
1.895 |
1.94 |
1.875 |
1.89 |
1.89 |
3303706 |
19/08/2021 |
1.885 |
1.9 |
1.845 |
1.87 |
1.87 |
3499084 |
20/08/2021 |
1.89 |
1.9 |
1.84 |
1.855 |
1.855 |
3214938 |
23/08/2021 |
1.855 |
1.935 |
1.855 |
1.935 |
1.935 |
2915503 |
24/08/2021 |
1.94 |
1.98 |
1.925 |
1.975 |
1.975 |
2376233 |
25/08/2021 |
1.99 |
2.07 |
1.97 |
2.04 |
2.04 |
2970114 |
26/08/2021 |
2.01 |
2.03 |
1.985 |
1.995 |
1.995 |
2045557 |
27/08/2021 |
1.995 |
2.03 |
1.97 |
1.975 |
1.975 |
2088516 |
30/08/2021 |
1.985 |
2.02 |
1.95 |
1.98 |
1.98 |
1715910 |
31/08/2021 |
1.83 |
1.835 |
1.665 |
1.665 |
1.665 |
20905426 |
1/09/2021 |
1.695 |
1.695 |
1.57 |
1.57 |
1.57 |
14422867 |
2/09/2021 |
1.595 |
1.66 |
1.59 |
1.615 |
1.615 |
9055724 |
3/09/2021 |
1.63 |
1.73 |
1.63 |
1.71 |
1.71 |
11098718 |
6/09/2021 |
1.705 |
1.735 |
1.655 |
1.735 |
1.735 |
4329003 |
7/09/2021 |
1.75 |
1.815 |
1.75 |
1.785 |
1.785 |
6618487 |
8/09/2021 |
1.78 |
1.8 |
1.73 |
1.77 |
1.77 |
3999545 |
9/09/2021 |
1.755 |
1.765 |
1.695 |
1.695 |
1.695 |
2378810 |
10/09/2021 |
1.7 |
1.71 |
1.67 |
1.69 |
1.69 |
1959827 |
13/09/2021 |
1.685 |
1.7 |
1.67 |
1.685 |
1.685 |
1200550 |
14/09/2021 |
1.715 |
1.77 |
1.7 |
1.72 |
1.72 |
3785606 |
15/09/2021 |
1.705 |
1.715 |
1.69 |
1.7 |
1.7 |
1421090 |
16/09/2021 |
1.73 |
1.74 |
1.69 |
1.705 |
1.705 |
2348564 |
17/09/2021 |
1.705 |
1.71 |
1.63 |
1.64 |
1.64 |
4435593 |
20/09/2021 |
1.645 |
1.655 |
1.59 |
1.6 |
1.6 |
2785315 |
21/09/2021 |
1.59 |
1.66 |
1.58 |
1.65 |
1.65 |
2311726 |
22/09/2021 |
1.65 |
1.66 |
1.615 |
1.635 |
1.635 |
1273951 |
23/09/2021 |
1.64 |
1.72 |
1.64 |
1.72 |
1.72 |
2125774 |
24/09/2021 |
1.73 |
1.73 |
1.7 |
1.72 |
1.72 |
1067315 |
27/09/2021 |
1.72 |
1.72 |
1.685 |
1.705 |
1.705 |
1144867 |
28/09/2021 |
1.705 |
1.72 |
1.68 |
1.68 |
1.68 |
937448 |
29/09/2021 |
1.665 |
1.665 |
1.635 |
1.66 |
1.66 |
1573193 |
30/09/2021 |
1.68 |
1.685 |
1.66 |
1.68 |
1.68 |
1048369 |
1/10/2021 |
1.655 |
1.665 |
1.6275 |
1.635 |
1.635 |
1335961 |
4/10/2021 |
1.64 |
1.65 |
1.61 |
1.61 |
1.61 |
1765318 |
5/10/2021 |
1.61 |
1.625 |
1.54 |
1.545 |
1.545 |
4559723 |
6/10/2021 |
1.57 |
1.585 |
1.51 |
1.515 |
1.515 |
3449090 |
7/10/2021 |
1.525 |
1.56 |
1.505 |
1.53 |
1.53 |
2673226 |
8/10/2021 |
1.56 |
1.56 |
1.53 |
1.54 |
1.54 |
1760521 |
11/10/2021 |
1.55 |
1.55 |
1.52 |
1.525 |
1.525 |
1764600 |
12/10/2021 |
1.515 |
1.525 |
1.5 |
1.505 |
1.505 |
1436405 |
13/10/2021 |
1.51 |
1.555 |
1.505 |
1.545 |
1.545 |
1352042 |
14/10/2021 |
1.545 |
1.575 |
1.535 |
1.57 |
1.57 |
1386248 |
15/10/2021 |
1.58 |
1.6 |
1.575 |
1.6 |
1.6 |
1310944 |
18/10/2021 |
1.625 |
1.645 |
1.585 |
1.6 |
1.6 |
1756399 |
19/10/2021 |
1.595 |
1.65 |
1.575 |
1.635 |
1.635 |
2306334 |
20/10/2021 |
1.69 |
1.725 |
1.655 |
1.66 |
1.66 |
2834853 |
21/10/2021 |
1.69 |
1.6925 |
1.65 |
1.68 |
1.68 |
1793046 |
22/10/2021 |
1.68 |
1.705 |
1.665 |
1.685 |
1.685 |
1273945 |
25/10/2021 |
1.7 |
1.71 |
1.65 |
1.655 |
1.655 |
1086375 |
26/10/2021 |
1.67 |
1.685 |
1.635 |
1.635 |
1.635 |
1598482 |
27/10/2021 |
1.64 |
1.655 |
1.6 |
1.62 |
1.62 |
1585953 |
28/10/2021 |
1.605 |
1.615 |
1.585 |
1.59 |
1.59 |
1097194 |
29/10/2021 |
1.59 |
1.62 |
1.59 |
1.59 |
1.59 |
1754428 |
1/11/2021 |
1.61 |
1.64 |
1.6 |
1.61 |
1.61 |
1252952 |
2/11/2021 |
1.635 |
1.64 |
1.605 |
1.61 |
1.61 |
931168 |
3/11/2021 |
1.615 |
1.67 |
1.615 |
1.67 |
1.67 |
1834726 |
4/11/2021 |
1.67 |
1.69 |
1.65 |
1.69 |
1.69 |
981864 |
5/11/2021 |
1.69 |
1.725 |
1.69 |
1.705 |
1.705 |
1510108 |
8/11/2021 |
1.71 |
1.725 |
1.66 |
1.665 |
1.665 |
949916 |
9/11/2021 |
1.665 |
1.715 |
1.635 |
1.69 |
1.69 |
1058177 |
10/11/2021 |
1.695 |
1.7 |
1.6675 |
1.685 |
1.685 |
662196 |
11/11/2021 |
1.67 |
1.68 |
1.64 |
1.645 |
1.645 |
1141292 |
12/11/2021 |
1.655 |
1.7 |
1.655 |
1.7 |
1.7 |
1172503 |
15/11/2021 |
1.72 |
1.95 |
1.72 |
1.9 |
1.9 |
9887591 |
16/11/2021 |
1.92 |
1.93 |
1.73 |
1.735 |
1.735 |
6833071 |
17/11/2021 |
1.76 |
1.815 |
1.73 |
1.8 |
1.8 |
2686426 |
18/11/2021 |
1.815 |
1.82 |
1.725 |
1.725 |
1.725 |
2698705 |
19/11/2021 |
1.73 |
1.76 |
1.72 |
1.72 |
1.72 |
1564767 |
22/11/2021 |
1.725 |
1.77 |
1.68 |
1.68 |
1.68 |
2188486 |
23/11/2021 |
1.685 |
1.725 |
1.685 |
1.71 |
1.71 |
1379034 |
24/11/2021 |
1.715 |
1.755 |
1.7 |
1.73 |
1.73 |
1738088 |
25/11/2021 |
1.735 |
1.77 |
1.715 |
1.755 |
1.755 |
847383 |
26/11/2021 |
1.76 |
1.765 |
1.705 |
1.705 |
1.705 |
506224 |
29/11/2021 |
1.73 |
1.74 |
1.675 |
1.69 |
1.69 |
2238272 |
30/11/2021 |
1.68 |
1.72 |
1.66 |
1.7 |
1.7 |
1859847 |
1/12/2021 |
1.69 |
1.7 |
1.65 |
1.65 |
1.65 |
1377042 |
2/12/2021 |
1.65 |
1.65 |
1.6 |
1.615 |
1.615 |
1287122 |
3/12/2021 |
1.605 |
1.605 |
1.55 |
1.555 |
1.555 |
2229676 |
6/12/2021 |
1.58 |
1.62 |
1.555 |
1.62 |
1.62 |
2012132 |
7/12/2021 |
1.66 |
1.665 |
1.585 |
1.6 |
1.6 |
2406984 |
8/12/2021 |
1.7 |
1.82 |
1.68 |
1.76 |
1.76 |
5367579 |
9/12/2021 |
1.76 |
1.76 |
1.7 |
1.73 |
1.73 |
1092812 |
10/12/2021 |
1.73 |
1.75 |
1.68 |
1.75 |
1.75 |
1199539 |
13/12/2021 |
1.735 |
1.735 |
1.68 |
1.7 |
1.7 |
1048798 |
14/12/2021 |
1.5 |
1.51 |
1.335 |
1.405 |
1.405 |
9666180 |
15/12/2021 |
1.32 |
1.395 |
1.31 |
1.33 |
1.33 |
6144066 |
16/12/2021 |
1.385 |
1.55 |
1.375 |
1.475 |
1.475 |
7637424 |
17/12/2021 |
1.42 |
1.445 |
1.37 |
1.37 |
1.37 |
4905510 |
20/12/2021 |
1.35 |
1.41 |
1.335 |
1.36 |
1.36 |
3490456 |
21/12/2021 |
1.365 |
1.405 |
1.35 |
1.39 |
1.39 |
1434375 |
22/12/2021 |
1.365 |
1.385 |
1.35 |
1.37 |
1.37 |
2643331 |
23/12/2021 |
1.38 |
1.395 |
1.37 |
1.385 |
1.385 |
864466 |
24/12/2021 |
1.37 |
1.4 |
1.37 |
1.39 |
1.39 |
976166 |
29/12/2021 |
1.39 |
1.41 |
1.385 |
1.385 |
1.385 |
1067815 |
30/12/2021 |
1.37 |
1.375 |
1.35 |
1.36 |
1.36 |
1682118 |
31/12/2021 |
1.36 |
1.43 |
1.36 |
1.41 |
1.41 |
2563847 |
4/01/2022 |
1.42 |
1.42 |
1.39 |
1.4 |
1.4 |
1721534 |
5/01/2022 |
1.4 |
1.405 |
1.365 |
1.365 |
1.365 |
2128454 |
6/01/2022 |
1.36 |
1.36 |
1.31 |
1.31 |
1.31 |
2814248 |
7/01/2022 |
1.325 |
1.35 |
1.32 |
1.32 |
1.32 |
1508648 |
10/01/2022 |
1.32 |
1.34 |
1.31 |
1.31 |
1.31 |
1208354 |
11/01/2022 |
1.31 |
1.3425 |
1.31 |
1.315 |
1.315 |
1042075 |
12/01/2022 |
1.34 |
1.395 |
1.33 |
1.335 |
1.335 |
1931137 |
13/01/2022 |
1.35 |
1.36 |
1.325 |
1.33 |
1.33 |
1143355 |
14/01/2022 |
1.325 |
1.325 |
1.31 |
1.31 |
1.31 |
1185515 |
17/01/2022 |
1.31 |
1.3175 |
1.3 |
1.305 |
1.305 |
1149393 |
18/01/2022 |
1.31 |
1.315 |
1.3 |
1.3 |
1.3 |
984873 |
19/01/2022 |
1.3 |
1.3 |
1.27 |
1.27 |
1.27 |
2058508 |
20/01/2022 |
1.27 |
1.27 |
1.25 |
1.25 |
1.25 |
1503337 |
21/01/2022 |
1.245 |
1.245 |
1.18 |
1.18 |
1.18 |
2599426 |
24/01/2022 |
1.165 |
1.19 |
1.135 |
1.19 |
1.19 |
2911036 |
25/01/2022 |
1.18 |
1.21 |
1.1225 |
1.14 |
1.14 |
2811693 |
27/01/2022 |
1.15 |
1.155 |
1.08 |
1.125 |
1.125 |
3487812 |
28/01/2022 |
1.11 |
1.135 |
1.085 |
1.09 |
1.09 |
5349274 |
31/01/2022 |
1.095 |
1.15 |
1.095 |
1.125 |
1.125 |
1845303 |
1/02/2022 |
1.14 |
1.2 |
1.14 |
1.175 |
1.175 |
2370546 |
2/02/2022 |
1.175 |
1.185 |
1.145 |
1.16 |
1.16 |
1314066 |
3/02/2022 |
1.16 |
1.17 |
1.135 |
1.145 |
1.145 |
1237121 |
4/02/2022 |
1.14 |
1.145 |
1.12 |
1.14 |
1.14 |
1386624 |
7/02/2022 |
1.15 |
1.155 |
1.125 |
1.14 |
1.14 |
1127572 |
8/02/2022 |
1.15 |
1.17 |
1.14 |
1.155 |
1.155 |
1152363 |
9/02/2022 |
1.155 |
1.195 |
1.14 |
1.19 |
1.19 |
1906738 |
10/02/2022 |
1.215 |
1.235 |
1.17 |
1.175 |
1.175 |
962444 |
11/02/2022 |
1.16 |
1.165 |
1.14 |
1.145 |
1.145 |
843236 |
14/02/2022 |
1.14 |
1.16 |
1.12 |
1.125 |
1.125 |
932651 |
15/02/2022 |
1.12 |
1.1325 |
1.105 |
1.11 |
1.11 |
1092343 |
16/02/2022 |
1.125 |
1.175 |
1.125 |
1.165 |
1.165 |
1049920 |
17/02/2022 |
1.17 |
1.18 |
1.145 |
1.145 |
1.145 |
772479 |
18/02/2022 |
1.13 |
1.165 |
1.12 |
1.12 |
1.12 |
1186553 |
21/02/2022 |
1.135 |
1.145 |
1.12 |
1.14 |
1.14 |
1446069 |
22/02/2022 |
1.13 |
1.13 |
1.0925 |
1.105 |
1.105 |
1567640 |
23/02/2022 |
1.105 |
1.115 |
1.09 |
1.1 |
1.1 |
1197813 |
24/02/2022 |
1.1 |
1.1 |
1.05 |
1.07 |
1.07 |
2184500 |
25/02/2022 |
1.07 |
1.11 |
1.07 |
1.08 |
1.08 |
1705827 |
28/02/2022 |
1.1 |
1.105 |
1.07 |
1.105 |
1.105 |
1283607 |
1/03/2022 |
1.095 |
1.15 |
1.095 |
1.15 |
1.15 |
1554646 |
2/03/2022 |
1.135 |
1.135 |
1.095 |
1.1 |
1.1 |
1270384 |
3/03/2022 |
1.125 |
1.135 |
1.08 |
1.09 |
1.09 |
1436856 |
4/03/2022 |
1.085 |
1.0925 |
1.035 |
1.035 |
1.035 |
1873598 |
7/03/2022 |
1.03 |
1.03 |
0.98 |
0.99 |
0.99 |
3034482 |
8/03/2022 |
0.985 |
1.055 |
0.965 |
1.03 |
1.03 |
3873069 |
9/03/2022 |
1.04 |
1.21 |
1.0275 |
1.205 |
1.205 |
4292758 |
10/03/2022 |
1.215 |
1.26 |
1.14 |
1.23 |
1.23 |
3322986 |
11/03/2022 |
1.215 |
1.225 |
1.145 |
1.145 |
1.145 |
1875290 |
14/03/2022 |
1.15 |
1.21 |
1.13 |
1.21 |
1.21 |
1458745 |
15/03/2022 |
1.19 |
1.225 |
1.14 |
1.21 |
1.21 |
2507450 |
16/03/2022 |
1.225 |
1.25 |
1.19 |
1.25 |
1.25 |
1456779 |
17/03/2022 |
1.25 |
1.29 |
1.25 |
1.26 |
1.26 |
2114404 |
18/03/2022 |
1.275 |
1.28 |
1.2 |
1.2 |
1.2 |
18674815 |
21/03/2022 |
1.24 |
1.255 |
1.16 |
1.16 |
1.16 |
2761838 |
22/03/2022 |
1.175 |
1.205 |
1.165 |
1.175 |
1.175 |
1530746 |
23/03/2022 |
1.175 |
1.195 |
1.105 |
1.105 |
1.105 |
2872164 |
24/03/2022 |
1.13 |
1.16 |
1.11 |
1.14 |
1.14 |
1638981 |
25/03/2022 |
1.155 |
1.165 |
1.12 |
1.13 |
1.13 |
1204957 |
28/03/2022 |
1.145 |
1.15 |
1.11 |
1.115 |
1.115 |
897110 |
29/03/2022 |
1.12 |
1.145 |
1.115 |
1.14 |
1.14 |
880925 |
30/03/2022 |
1.15 |
1.16 |
1.13 |
1.14 |
1.14 |
1141884 |
31/03/2022 |
1.135 |
1.15 |
1.125 |
1.145 |
1.145 |
737641 |
1/04/2022 |
1.14 |
1.155 |
1.13 |
1.14 |
1.14 |
909385 |
4/04/2022 |
1.145 |
1.16 |
1.13 |
1.14 |
1.14 |
1097495 |
5/04/2022 |
1.18 |
1.215 |
1.16 |
1.18 |
1.18 |
2148929 |
6/04/2022 |
1.185 |
1.205 |
1.14 |
1.145 |
1.145 |
2083489 |
7/04/2022 |
1.15 |
1.165 |
1.13 |
1.13 |
1.13 |
1107855 |
8/04/2022 |
1.14 |
1.155 |
1.13 |
1.135 |
1.135 |
459545 |
11/04/2022 |
1.145 |
1.16 |
1.135 |
1.135 |
1.135 |
818045 |
12/04/2022 |
1.14 |
1.1575 |
1.14 |
1.145 |
1.145 |
525879 |
13/04/2022 |
1.165 |
1.18 |
1.14 |
1.145 |
1.145 |
639347 |
14/04/2022 |
1.155 |
1.165 |
1.13 |
1.145 |
1.145 |
907163 |
19/04/2022 |
1.15 |
1.165 |
1.13 |
1.145 |
1.145 |
701149 |
20/04/2022 |
1.14 |
1.145 |
1.125 |
1.135 |
1.135 |
795961 |
21/04/2022 |
1.13 |
1.14 |
1.11 |
1.115 |
1.115 |
955801 |
22/04/2022 |
1.115 |
1.13 |
1.1 |
1.12 |
1.12 |
770086 |
26/04/2022 |
1.12 |
1.12 |
1.09 |
1.095 |
1.095 |
877414 |
27/04/2022 |
1.08 |
1.1 |
1.04 |
1.04 |
1.04 |
1852475 |
28/04/2022 |
1.045 |
1.06 |
1.035 |
1.035 |
1.035 |
541093 |
29/04/2022 |
1.05 |
1.095 |
1.045 |
1.075 |
1.075 |
878598 |
2/05/2022 |
1.055 |
1.06 |
1.035 |
1.05 |
1.05 |
598586 |
3/05/2022 |
1.06 |
1.08 |
1.045 |
1.06 |
1.06 |
412725 |
4/05/2022 |
1.06 |
1.07 |
1.035 |
1.035 |
1.035 |
1159419 |
5/05/2022 |
1.05 |
1.0625 |
1.045 |
1.045 |
1.045 |
561818 |
6/05/2022 |
1.035 |
1.04 |
1.0125 |
1.015 |
1.015 |
1257577 |
9/05/2022 |
1.02 |
1.02 |
0.995 |
1 |
1 |
948565 |
10/05/2022 |
0.99 |
0.995 |
0.97 |
0.98 |
0.98 |
1683622 |
11/05/2022 |
0.98 |
0.9975 |
0.965 |
0.995 |
0.995 |
807785 |
12/05/2022 |
0.99 |
1.015 |
0.97 |
0.97 |
0.97 |
887964 |
13/05/2022 |
0.98 |
1.015 |
0.98 |
1.01 |
1.01 |
737259 |
16/05/2022 |
1.025 |
1.0475 |
0.985 |
1.015 |
1.015 |
774735 |
17/05/2022 |
1.02 |
1.03 |
1 |
1.015 |
1.015 |
354000 |
18/05/2022 |
1.03 |
1.05 |
1.025 |
1.035 |
1.035 |
760057 |
19/05/2022 |
1.02 |
1.03 |
0.995 |
1.01 |
1.01 |
1041444 |
20/05/2022 |
1.01 |
1.03 |
0.995 |
1.005 |
1.005 |
1139139 |
23/05/2022 |
1.005 |
1.01 |
0.985 |
0.99 |
0.99 |
927685 |
24/05/2022 |
1 |
1 |
0.975 |
0.975 |
0.975 |
831630 |
25/05/2022 |
0.97 |
0.98 |
0.955 |
0.98 |
0.98 |
1083404 |
26/05/2022 |
0.98 |
0.99 |
0.97 |
0.97 |
0.97 |
411641 |
27/05/2022 |
0.98 |
0.995 |
0.975 |
0.99 |
0.99 |
455767 |
30/05/2022 |
0.99 |
1.015 |
0.98 |
0.99 |
0.99 |
683022 |
31/05/2022 |
0.985 |
1.01 |
0.985 |
0.985 |
0.985 |
790292 |
1/06/2022 |
0.99 |
1.005 |
0.95 |
0.96 |
0.96 |
1036756 |
2/06/2022 |
0.96 |
0.965 |
0.91 |
0.91 |
0.91 |
1370042 |
3/06/2022 |
0.925 |
0.945 |
0.9 |
0.9 |
0.9 |
1036908 |
6/06/2022 |
0.905 |
0.915 |
0.84 |
0.85 |
0.85 |
1835438 |
7/06/2022 |
0.85 |
0.86 |
0.815 |
0.82 |
0.82 |
1372375 |
8/06/2022 |
0.83 |
0.84 |
0.7925 |
0.795 |
0.795 |
1484591 |
9/06/2022 |
0.8 |
0.82 |
0.78 |
0.78 |
0.78 |
1278040 |
10/06/2022 |
0.795 |
0.805 |
0.775 |
0.78 |
0.78 |
1234529 |
14/06/2022 |
0.74 |
0.75 |
0.675 |
0.7 |
0.7 |
3407119 |
15/06/2022 |
0.68 |
0.695 |
0.655 |
0.655 |
0.655 |
1413793 |
16/06/2022 |
0.67 |
0.72 |
0.67 |
0.67 |
0.67 |
1611233 |
17/06/2022 |
0.675 |
0.695 |
0.67 |
0.68 |
0.68 |
1560309 |
20/06/2022 |
0.68 |
0.74 |
0.68 |
0.695 |
0.695 |
1723274 |
21/06/2022 |
0.7 |
0.7 |
0.675 |
0.675 |
0.675 |
854958 |
22/06/2022 |
0.69 |
0.71 |
0.655 |
0.66 |
0.66 |
1095912 |
23/06/2022 |
0.665 |
0.69 |
0.655 |
0.66 |
0.66 |
1340770 |
24/06/2022 |
0.675 |
0.7 |
0.665 |
0.695 |
0.695 |
1987849 |
27/06/2022 |
0.7 |
0.71 |
0.66 |
0.67 |
0.67 |
2209906 |
28/06/2022 |
0.66 |
0.665 |
0.64 |
0.65 |
0.65 |
3172538 |
29/06/2022 |
0.65 |
0.665 |
0.61 |
0.645 |
0.645 |
2808416 |
30/06/2022 |
0.64 |
0.655 |
0.61 |
0.61 |
0.61 |
2525421 |
1/07/2022 |
0.62 |
0.73 |
0.62 |
0.68 |
0.68 |
3441076 |
4/07/2022 |
0.7 |
0.76 |
0.695 |
0.715 |
0.715 |
1444026 |
5/07/2022 |
0.705 |
0.755 |
0.705 |
0.74 |
0.74 |
1001809 |
6/07/2022 |
0.755 |
0.835 |
0.755 |
0.81 |
0.81 |
1937398 |
7/07/2022 |
0.83 |
0.855 |
0.805 |
0.83 |
0.83 |
1448993 |
8/07/2022 |
0.845 |
0.86 |
0.82 |
0.83 |
0.83 |
997279 |
11/07/2022 |
0.83 |
0.84 |
0.815 |
0.82 |
0.82 |
608744 |
12/07/2022 |
0.82 |
0.825 |
0.78 |
0.78 |
0.78 |
946327 |
13/07/2022 |
0.78 |
0.83 |
0.78 |
0.805 |
0.805 |
751722 |
14/07/2022 |
0.8 |
0.855 |
0.8 |
0.84 |
0.84 |
664642 |
15/07/2022 |
0.84 |
0.86 |
0.815 |
0.825 |
0.825 |
731673 |
18/07/2022 |
0.835 |
0.855 |
0.83 |
0.855 |
0.855 |
459375 |
19/07/2022 |
0.885 |
0.975 |
0.885 |
0.92 |
0.92 |
2583241 |
20/07/2022 |
0.925 |
0.965 |
0.925 |
0.945 |
0.945 |
1293679 |
21/07/2022 |
0.96 |
1.015 |
0.96 |
0.995 |
0.995 |
1494469 |
22/07/2022 |
0.995 |
0.995 |
0.945 |
0.95 |
0.95 |
1355494 |
25/07/2022 |
0.945 |
0.965 |
0.9025 |
0.925 |
0.925 |
963951 |
26/07/2022 |
0.92 |
0.945 |
0.89 |
0.89 |
0.89 |
1424701 |
27/07/2022 |
0.89 |
0.905 |
0.865 |
0.885 |
0.885 |
887083 |
28/07/2022 |
0.9 |
0.96 |
0.9 |
0.96 |
0.96 |
1663136 |
29/07/2022 |
0.965 |
0.98 |
0.925 |
0.935 |
0.935 |
1157732 |
1/08/2022 |
0.92 |
0.93 |
0.865 |
0.87 |
0.87 |
1403474 |
2/08/2022 |
0.87 |
0.915 |
0.87 |
0.89 |
0.89 |
563075 |
3/08/2022 |
0.905 |
0.965 |
0.9 |
0.93 |
0.93 |
1077670 |
4/08/2022 |
0.93 |
0.93 |
0.93 |
0.93 |
0.93 |
0 |
5/08/2022 |
0.93 |
0.93 |
0.93 |
0.93 |
0.93 |
0 |
8/08/2022 |
0.93 |
0.93 |
0.93 |
0.93 |
0.93 |
0 |
9/08/2022 |
0.84 |
0.9 |
0.81 |
0.865 |
0.865 |
4104721 |
10/08/2022 |
0.87 |
0.92 |
0.86 |
0.89 |
0.89 |
1879442 |
11/08/2022 |
0.955 |
1.015 |
0.91 |
0.92 |
0.92 |
2754624 |
12/08/2022 |
0.92 |
0.925 |
0.88 |
0.88 |
0.88 |
1470349 |
15/08/2022 |
0.885 |
0.91 |
0.885 |
0.895 |
0.895 |
688579 |
16/08/2022 |
0.9 |
0.925 |
0.89 |
0.905 |
0.905 |
3373080 |
17/08/2022 |
0.9 |
0.905 |
0.88 |
0.895 |
0.895 |
641010 |
18/08/2022 |
0.895 |
0.895 |
0.875 |
0.88 |
0.88 |
419771 |
19/08/2022 |
0.895 |
0.895 |
0.86 |
0.86 |
0.86 |
509538 |
22/08/2022 |
0.87 |
0.89 |
0.84 |
0.85 |
0.85 |
1471230 |
23/08/2022 |
0.84 |
0.855 |
0.825 |
0.825 |
0.825 |
5239726 |
24/08/2022 |
0.825 |
0.855 |
0.82 |
0.85 |
0.85 |
1178718 |
25/08/2022 |
0.855 |
0.875 |
0.84 |
0.84 |
0.84 |
513581 |
26/08/2022 |
0.85 |
0.855 |
0.81 |
0.83 |
0.83 |
867455 |
29/08/2022 |
0.81 |
0.82 |
0.79 |
0.79 |
0.79 |
979778 |
30/08/2022 |
0.795 |
0.805 |
0.78 |
0.785 |
0.785 |
1010794 |
31/08/2022 |
0.8 |
0.855 |
0.79 |
0.855 |
0.855 |
1821836 |
1/09/2022 |
0.87 |
0.89 |
0.85 |
0.86 |
0.86 |
1221579 |
2/09/2022 |
0.875 |
0.875 |
0.835 |
0.85 |
0.85 |
623231 |
5/09/2022 |
0.84 |
0.87 |
0.8325 |
0.84 |
0.84 |
1130314 |
6/09/2022 |
0.85 |
0.865 |
0.835 |
0.84 |
0.84 |
732560 |
7/09/2022 |
0.85 |
0.85 |
0.815 |
0.815 |
0.815 |
875141 |
8/09/2022 |
0.84 |
0.86 |
0.83 |
0.855 |
0.855 |
757968 |
9/09/2022 |
0.865 |
0.875 |
0.85 |
0.86 |
0.86 |
780726 |
12/09/2022 |
0.87 |
0.92 |
0.86 |
0.91 |
0.91 |
1089668 |
13/09/2022 |
0.92 |
0.95 |
0.91 |
0.915 |
0.915 |
1191619 |
14/09/2022 |
0.88 |
0.95 |
0.875 |
0.95 |
0.95 |
1486409 |
15/09/2022 |
0.955 |
0.96 |
0.92 |
0.925 |
0.925 |
708963 |
16/09/2022 |
0.955 |
0.955 |
0.895 |
0.93 |
0.93 |
3413948 |
19/09/2022 |
0.92 |
0.945 |
0.905 |
0.905 |
0.905 |
793126 |
20/09/2022 |
0.925 |
0.93 |
0.9 |
0.9 |
0.9 |
602977 |
21/09/2022 |
0.9 |
0.92 |
0.86 |
0.87 |
0.87 |
922553 |
23/09/2022 |
0.865 |
0.88 |
0.84 |
0.845 |
0.845 |
910897 |
26/09/2022 |
0.84 |
0.85 |
0.815 |
0.85 |
0.85 |
930816 |
27/09/2022 |
0.83 |
0.845 |
0.82 |
0.835 |
0.835 |
513391 |
28/09/2022 |
0.84 |
0.845 |
0.805 |
0.83 |
0.83 |
791556 |
29/09/2022 |
0.84 |
0.84 |
0.79 |
0.79 |
0.79 |
1088843 |
30/09/2022 |
0.785 |
0.785 |
0.76 |
0.78 |
0.78 |
1048610 |
3/10/2022 |
0.84 |
0.87 |
0.82 |
0.84 |
0.84 |
1401076 |
4/10/2022 |
0.86 |
0.865 |
0.82 |
0.84 |
0.84 |
1207920 |
5/10/2022 |
0.86 |
0.905 |
0.86 |
0.905 |
0.905 |
1546607 |
6/10/2022 |
0.92 |
0.935 |
0.91 |
0.92 |
0.92 |
608671 |
7/10/2022 |
0.915 |
0.985 |
0.915 |
0.975 |
0.975 |
1216121 |
10/10/2022 |
0.965 |
1.055 |
0.9475 |
1.055 |
1.055 |
2259520 |
11/10/2022 |
1.04 |
1.11 |
1.02 |
1.04 |
1.04 |
2749261 |
12/10/2022 |
1.035 |
1.045 |
0.995 |
1.005 |
1.005 |
1496501 |
13/10/2022 |
1.005 |
1.02 |
0.985 |
0.995 |
0.995 |
628943 |
14/10/2022 |
1.01 |
1.02 |
0.98 |
0.995 |
0.995 |
721501 |
17/10/2022 |
0.98 |
0.995 |
0.96 |
0.99 |
0.99 |
539352 |
18/10/2022 |
1 |
1.02 |
0.99 |
0.995 |
0.995 |
777748 |
19/10/2022 |
1.015 |
1.03 |
1.005 |
1.025 |
1.025 |
633851 |
20/10/2022 |
1.02 |
1.02 |
0.97 |
0.985 |
0.985 |
589606 |
21/10/2022 |
0.98 |
0.985 |
0.965 |
0.965 |
0.965 |
753688 |
24/10/2022 |
0.985 |
0.995 |
0.94 |
0.945 |
0.945 |
755977 |
25/10/2022 |
0.945 |
0.965 |
0.935 |
0.94 |
0.94 |
435283 |
26/10/2022 |
0.94 |
0.945 |
0.92 |
0.93 |
0.93 |
339355 |
27/10/2022 |
0.935 |
0.94 |
0.915 |
0.93 |
0.93 |
397014 |
28/10/2022 |
0.92 |
0.92 |
0.875 |
0.885 |
0.885 |
891665 |
31/10/2022 |
0.88 |
0.925 |
0.875 |
0.925 |
0.925 |
798570 |
1/11/2022 |
0.9 |
0.95 |
0.9 |
0.94 |
0.94 |
415044 |
2/11/2022 |
0.94 |
0.95 |
0.93 |
0.94 |
0.94 |
281264 |
3/11/2022 |
0.94 |
0.95 |
0.915 |
0.935 |
0.935 |
807441 |
4/11/2022 |
0.93 |
0.955 |
0.925 |
0.95 |
0.95 |
805659 |
7/11/2022 |
0.95 |
0.95 |
0.91 |
0.92 |
0.92 |
234301 |
8/11/2022 |
0.92 |
0.93 |
0.9 |
0.91 |
0.91 |
293138 |
9/11/2022 |
0.91 |
0.92 |
0.89 |
0.9 |
0.9 |
427351 |
10/11/2022 |
0.89 |
0.895 |
0.865 |
0.895 |
0.895 |
467849 |
11/11/2022 |
0.925 |
0.94 |
0.915 |
0.915 |
0.915 |
455858 |
14/11/2022 |
0.92 |
0.94 |
0.91 |
0.915 |
0.915 |
359356 |
15/11/2022 |
0.92 |
0.99 |
0.92 |
0.98 |
0.98 |
941725 |
16/11/2022 |
0.965 |
0.98 |
0.94 |
0.965 |
0.965 |
565602 |
17/11/2022 |
0.975 |
0.985 |
0.93 |
0.93 |
0.93 |
518215 |
18/11/2022 |
0.92 |
0.94 |
0.91 |
0.93 |
0.93 |
238273 |
21/11/2022 |
0.93 |
1.02 |
0.93 |
0.99 |
0.99 |
1442103 |
22/11/2022 |
0.985 |
1.025 |
0.97 |
0.995 |
0.995 |
2178282 |
23/11/2022 |
1.025 |
1.025 |
0.97 |
0.985 |
0.985 |
1148251 |
24/11/2022 |
0.99 |
1.025 |
0.98 |
1.01 |
1.01 |
980782 |
25/11/2022 |
0.995 |
1.025 |
0.99 |
1.01 |
1.01 |
521650 |
28/11/2022 |
1.01 |
1.01 |
0.975 |
0.99 |
0.99 |
594235 |
29/11/2022 |
0.985 |
1 |
0.975 |
0.99 |
0.99 |
483826 |
30/11/2022 |
1 |
1.105 |
0.98 |
1.105 |
1.105 |
4298338 |
1/12/2022 |
1.115 |
1.125 |
1.08 |
1.105 |
1.105 |
1136168 |
2/12/2022 |
1.1 |
1.11 |
1.085 |
1.105 |
1.105 |
663859 |
5/12/2022 |
1.11 |
1.175 |
1.09 |
1.145 |
1.145 |
1984694 |
6/12/2022 |
1.1 |
1.11 |
1.03 |
1.035 |
1.035 |
2180763 |
7/12/2022 |
1.015 |
1.035 |
0.98 |
0.985 |
0.985 |
1715855 |
8/12/2022 |
0.975 |
0.99 |
0.95 |
0.96 |
0.96 |
1203661 |
9/12/2022 |
0.955 |
0.97 |
0.94 |
0.945 |
0.945 |
970435 |
12/12/2022 |
0.95 |
0.955 |
0.925 |
0.95 |
0.95 |
703617 |
13/12/2022 |
0.955 |
0.985 |
0.9425 |
0.985 |
0.985 |
793963 |
14/12/2022 |
0.99 |
1.01 |
0.965 |
0.965 |
0.965 |
582722 |
15/12/2022 |
0.965 |
0.965 |
0.935 |
0.94 |
0.94 |
775730 |
16/12/2022 |
0.93 |
0.95 |
0.925 |
0.95 |
0.95 |
3066928 |
19/12/2022 |
0.94 |
0.94 |
0.89 |
0.925 |
0.925 |
1439163 |
20/12/2022 |
0.9 |
0.93 |
0.9 |
0.925 |
0.925 |
586550 |
21/12/2022 |
0.915 |
0.945 |
0.9 |
0.935 |
0.935 |
485624 |
22/12/2022 |
0.935 |
0.935 |
0.91 |
0.93 |
0.93 |
289461 |
23/12/2022 |
0.92 |
0.95 |
0.89 |
0.895 |
0.895 |
998201 |
28/12/2022 |
0.9 |
0.92 |
0.875 |
0.875 |
0.875 |
749015 |
29/12/2022 |
0.865 |
0.865 |
0.84 |
0.865 |
0.865 |
692207 |
30/12/2022 |
0.865 |
0.88 |
0.855 |
0.87 |
0.87 |
901697 |
CXO
Date |
Open |
High |
Low |
Close |
Adj Close |
Volume |
2/01/2020 |
0.035 |
0.035 |
0.033 |
0.033 |
0.033 |
1417577 |
3/01/2020 |
0.034 |
0.035 |
0.034 |
0.034 |
0.034 |
585555 |
6/01/2020 |
0.034 |
0.035 |
0.034 |
0.035 |
0.035 |
65004 |
7/01/2020 |
0.034 |
0.035 |
0.034 |
0.035 |
0.035 |
323200 |
8/01/2020 |
0.035 |
0.035 |
0.035 |
0.035 |
0.035 |
400926 |
9/01/2020 |
0.035 |
0.0355 |
0.035 |
0.0355 |
0.0355 |
313446 |
10/01/2020 |
0.035 |
0.035 |
0.035 |
0.035 |
0.035 |
106060 |
13/01/2020 |
0.035 |
0.037 |
0.035 |
0.037 |
0.037 |
611967 |
14/01/2020 |
0.037 |
0.039 |
0.037 |
0.039 |
0.039 |
1741576 |
15/01/2020 |
0.039 |
0.04 |
0.038 |
0.039 |
0.039 |
2376404 |
16/01/2020 |
0.041 |
0.044 |
0.038 |
0.04 |
0.04 |
6275101 |
17/01/2020 |
0.04 |
0.04 |
0.038 |
0.039 |
0.039 |
1064664 |
20/01/2020 |
0.04 |
0.04 |
0.038 |
0.039 |
0.039 |
794122 |
21/01/2020 |
0.04 |
0.04 |
0.039 |
0.039 |
0.039 |
1160915 |
22/01/2020 |
0.039 |
0.04 |
0.039 |
0.04 |
0.04 |
1605560 |
23/01/2020 |
0.04 |
0.04 |
0.039 |
0.04 |
0.04 |
1371189 |
24/01/2020 |
0.04 |
0.04 |
0.038 |
0.039 |
0.039 |
1087156 |
28/01/2020 |
0.038 |
0.038 |
0.037 |
0.037 |
0.037 |
969585 |
29/01/2020 |
0.036 |
0.036 |
0.036 |
0.036 |
0.036 |
867058 |
30/01/2020 |
0.037 |
0.037 |
0.037 |
0.037 |
0.037 |
215000 |
31/01/2020 |
0.037 |
0.037 |
0.035 |
0.035 |
0.035 |
572644 |
3/02/2020 |
0.035 |
0.036 |
0.031 |
0.032 |
0.032 |
2695616 |
4/02/2020 |
0.033 |
0.035 |
0.032 |
0.035 |
0.035 |
1353864 |
5/02/2020 |
0.035 |
0.037 |
0.033 |
0.037 |
0.037 |
1480654 |
6/02/2020 |
0.037 |
0.037 |
0.035 |
0.036 |
0.036 |
366112 |
7/02/2020 |
0.034 |
0.035 |
0.034 |
0.035 |
0.035 |
423000 |
10/02/2020 |
0.034 |
0.035 |
0.033 |
0.035 |
0.035 |
539360 |
11/02/2020 |
0.035 |
0.036 |
0.034 |
0.036 |
0.036 |
1445961 |
12/02/2020 |
0.036 |
0.036 |
0.035 |
0.036 |
0.036 |
625000 |
13/02/2020 |
0.037 |
0.038 |
0.037 |
0.037 |
0.037 |
5118290 |
14/02/2020 |
0.038 |
0.038 |
0.037 |
0.037 |
0.037 |
1396441 |
17/02/2020 |
0.038 |
0.039 |
0.038 |
0.038 |
0.038 |
907194 |
18/02/2020 |
0.039 |
0.039 |
0.038 |
0.038 |
0.038 |
353701 |
19/02/2020 |
0.038 |
0.038 |
0.038 |
0.038 |
0.038 |
877006 |
20/02/2020 |
0.038 |
0.038 |
0.038 |
0.038 |
0.038 |
93879 |
21/02/2020 |
0.037 |
0.039 |
0.037 |
0.039 |
0.039 |
2430339 |
24/02/2020 |
0.039 |
0.04 |
0.038 |
0.04 |
0.04 |
1668679 |
25/02/2020 |
0.039 |
0.039 |
0.037 |
0.039 |
0.039 |
1045598 |
26/02/2020 |
0.037 |
0.037 |
0.037 |
0.037 |
0.037 |
1311049 |
27/02/2020 |
0.036 |
0.038 |
0.036 |
0.038 |
0.038 |
602000 |
28/02/2020 |
0.036 |
0.036 |
0.034 |
0.036 |
0.036 |
2547688 |
2/03/2020 |
0.036 |
0.036 |
0.032 |
0.035 |
0.035 |
2310102 |
3/03/2020 |
0.035 |
0.036 |
0.035 |
0.035 |
0.035 |
1499328 |
4/03/2020 |
0.034 |
0.036 |
0.034 |
0.036 |
0.036 |
394865 |
5/03/2020 |
0.035 |
0.036 |
0.034 |
0.036 |
0.036 |
203979 |
6/03/2020 |
0.034 |
0.035 |
0.033 |
0.035 |
0.035 |
1722307 |
9/03/2020 |
0.033 |
0.033 |
0.03 |
0.03 |
0.03 |
3093964 |
10/03/2020 |
0.03 |
0.032 |
0.028 |
0.032 |
0.032 |
2234954 |
11/03/2020 |
0.032 |
0.032 |
0.03 |
0.031 |
0.031 |
476814 |
12/03/2020 |
0.03 |
0.03 |
0.027 |
0.028 |
0.028 |
1073403 |
13/03/2020 |
0.027 |
0.027 |
0.02 |
0.025 |
0.025 |
5019868 |
16/03/2020 |
0.026 |
0.026 |
0.022 |
0.025 |
0.025 |
1129760 |
17/03/2020 |
0.023 |
0.023 |
0.02 |
0.023 |
0.023 |
3669993 |
18/03/2020 |
0.023 |
0.023 |
0.021 |
0.022 |
0.022 |
2215162 |
19/03/2020 |
0.022 |
0.023 |
0.017 |
0.019 |
0.019 |
2962974 |
20/03/2020 |
0.02 |
0.02 |
0.018 |
0.018 |
0.018 |
986560 |
23/03/2020 |
0.017 |
0.017 |
0.014 |
0.014 |
0.014 |
2729472 |
24/03/2020 |
0.014 |
0.015 |
0.013 |
0.014 |
0.014 |
7951363 |
25/03/2020 |
0.015 |
0.021 |
0.015 |
0.015 |
0.015 |
5300300 |
26/03/2020 |
0.016 |
0.021 |
0.016 |
0.02 |
0.02 |
2962157 |
27/03/2020 |
0.022 |
0.023 |
0.02 |
0.02 |
0.02 |
3211416 |
30/03/2020 |
0.022 |
0.022 |
0.02 |
0.02 |
0.02 |
879411 |
31/03/2020 |
0.022 |
0.023 |
0.022 |
0.022 |
0.022 |
1316181 |
1/04/2020 |
0.022 |
0.023 |
0.022 |
0.022 |
0.022 |
1200600 |
2/04/2020 |
0.022 |
0.022 |
0.022 |
0.022 |
0.022 |
0 |
3/04/2020 |
0.03 |
0.035 |
0.03 |
0.034 |
0.034 |
13459122 |
6/04/2020 |
0.037 |
0.04 |
0.036 |
0.038 |
0.038 |
7622097 |
7/04/2020 |
0.038 |
0.04 |
0.037 |
0.037 |
0.037 |
3565739 |
8/04/2020 |
0.037 |
0.04 |
0.037 |
0.038 |
0.038 |
2591756 |
9/04/2020 |
0.04 |
0.04 |
0.037 |
0.04 |
0.04 |
2542308 |
14/04/2020 |
0.041 |
0.042 |
0.04 |
0.041 |
0.041 |
1616609 |
15/04/2020 |
0.042 |
0.044 |
0.042 |
0.043 |
0.043 |
4417411 |
16/04/2020 |
0.042 |
0.042 |
0.04 |
0.04 |
0.04 |
1581613 |
17/04/2020 |
0.041 |
0.042 |
0.041 |
0.041 |
0.041 |
505192 |
20/04/2020 |
0.043 |
0.043 |
0.041 |
0.041 |
0.041 |
1604873 |
21/04/2020 |
0.043 |
0.043 |
0.041 |
0.043 |
0.043 |
1189735 |
22/04/2020 |
0.042 |
0.042 |
0.04 |
0.04 |
0.04 |
1793219 |
23/04/2020 |
0.041 |
0.041 |
0.04 |
0.04 |
0.04 |
1025817 |
24/04/2020 |
0.039 |
0.039 |
0.038 |
0.038 |
0.038 |
1332942 |
27/04/2020 |
0.04 |
0.041 |
0.038 |
0.039 |
0.039 |
485797 |
28/04/2020 |
0.04 |
0.04 |
0.038 |
0.04 |
0.04 |
1392911 |
29/04/2020 |
0.04 |
0.04 |
0.039 |
0.04 |
0.04 |
1285447 |
30/04/2020 |
0.041 |
0.041 |
0.04 |
0.04 |
0.04 |
750462 |
1/05/2020 |
0.04 |
0.041 |
0.04 |
0.04 |
0.04 |
541581 |
4/05/2020 |
0.041 |
0.041 |
0.04 |
0.04 |
0.04 |
1185299 |
5/05/2020 |
0.041 |
0.042 |
0.04 |
0.042 |
0.042 |
1554493 |
6/05/2020 |
0.042 |
0.043 |
0.042 |
0.043 |
0.043 |
1132810 |
7/05/2020 |
0.043 |
0.043 |
0.042 |
0.043 |
0.043 |
1290301 |
8/05/2020 |
0.043 |
0.049 |
0.043 |
0.049 |
0.049 |
7475165 |
11/05/2020 |
0.051 |
0.055 |
0.051 |
0.053 |
0.053 |
6118248 |
12/05/2020 |
0.055 |
0.056 |
0.052 |
0.053 |
0.053 |
4763159 |
13/05/2020 |
0.053 |
0.054 |
0.052 |
0.053 |
0.053 |
2322704 |
14/05/2020 |
0.055 |
0.055 |
0.053 |
0.055 |
0.055 |
765809 |
15/05/2020 |
0.055 |
0.055 |
0.053 |
0.054 |
0.054 |
1217835 |
18/05/2020 |
0.055 |
0.057 |
0.055 |
0.055 |
0.055 |
2313147 |
19/05/2020 |
0.056 |
0.057 |
0.056 |
0.056 |
0.056 |
1815547 |
20/05/2020 |
0.056 |
0.06 |
0.056 |
0.06 |
0.06 |
2840805 |
21/05/2020 |
0.06 |
0.06 |
0.06 |
0.06 |
0.06 |
0 |
22/05/2020 |
0.06 |
0.06 |
0.06 |
0.06 |
0.06 |
0 |
25/05/2020 |
0.06 |
0.06 |
0.06 |
0.06 |
0.06 |
0 |
26/05/2020 |
0.06 |
0.06 |
0.06 |
0.06 |
0.06 |
0 |
27/05/2020 |
0.049 |
0.052 |
0.046 |
0.05 |
0.05 |
12833373 |
28/05/2020 |
0.05 |
0.051 |
0.046 |
0.047 |
0.047 |
4101204 |
29/05/2020 |
0.046 |
0.047 |
0.044 |
0.047 |
0.047 |
2800933 |
1/06/2020 |
0.044 |
0.045 |
0.043 |
0.043 |
0.043 |
12820107 |
2/06/2020 |
0.046 |
0.047 |
0.042 |
0.042 |
0.042 |
15094091 |
3/06/2020 |
0.042 |
0.044 |
0.042 |
0.044 |
0.044 |
6408853 |
4/06/2020 |
0.044 |
0.044 |
0.042 |
0.042 |
0.042 |
8113664 |
5/06/2020 |
0.042 |
0.044 |
0.042 |
0.044 |
0.044 |
1966623 |
9/06/2020 |
0.045 |
0.047 |
0.043 |
0.045 |
0.045 |
12617728 |
10/06/2020 |
0.046 |
0.048 |
0.046 |
0.047 |
0.047 |
10367027 |
11/06/2020 |
0.047 |
0.047 |
0.043 |
0.043 |
0.043 |
4424073 |
12/06/2020 |
0.042 |
0.046 |
0.042 |
0.045 |
0.045 |
5805185 |
15/06/2020 |
0.049 |
0.049 |
0.045 |
0.046 |
0.046 |
9937279 |
16/06/2020 |
0.046 |
0.046 |
0.044 |
0.044 |
0.044 |
3282625 |
17/06/2020 |
0.045 |
0.0455 |
0.045 |
0.045 |
0.045 |
1782737 |
18/06/2020 |
0.045 |
0.047 |
0.045 |
0.046 |
0.046 |
1693104 |
19/06/2020 |
0.046 |
0.049 |
0.046 |
0.046 |
0.046 |
3273912 |
22/06/2020 |
0.047 |
0.048 |
0.046 |
0.047 |
0.047 |
3255336 |
23/06/2020 |
0.048 |
0.049 |
0.047 |
0.047 |
0.047 |
3530771 |
24/06/2020 |
0.048 |
0.049 |
0.047 |
0.047 |
0.047 |
4491982 |
25/06/2020 |
0.047 |
0.047 |
0.045 |
0.045 |
0.045 |
4216429 |
26/06/2020 |
0.046 |
0.047 |
0.045 |
0.046 |
0.046 |
3492504 |
29/06/2020 |
0.047 |
0.047 |
0.046 |
0.046 |
0.046 |
1419564 |
30/06/2020 |
0.048 |
0.048 |
0.045 |
0.045 |
0.045 |
5081398 |
1/07/2020 |
0.046 |
0.047 |
0.044 |
0.044 |
0.044 |
5403612 |
2/07/2020 |
0.045 |
0.047 |
0.045 |
0.045 |
0.045 |
2771280 |
3/07/2020 |
0.045 |
0.046 |
0.044 |
0.046 |
0.046 |
3488269 |
6/07/2020 |
0.047 |
0.048 |
0.045 |
0.046 |
0.046 |
2002080 |
7/07/2020 |
0.047 |
0.048 |
0.046 |
0.047 |
0.047 |
3141414 |
8/07/2020 |
0.047 |
0.058 |
0.047 |
0.052 |
0.052 |
19329022 |
9/07/2020 |
0.052 |
0.053 |
0.048 |
0.05 |
0.05 |
5702159 |
10/07/2020 |
0.05 |
0.05 |
0.048 |
0.048 |
0.048 |
2555603 |
13/07/2020 |
0.05 |
0.05 |
0.047 |
0.048 |
0.048 |
2488214 |
14/07/2020 |
0.048 |
0.05 |
0.047 |
0.048 |
0.048 |
5805104 |
15/07/2020 |
0.048 |
0.048 |
0.047 |
0.047 |
0.047 |
1258859 |
16/07/2020 |
0.047 |
0.047 |
0.045 |
0.045 |
0.045 |
3400546 |
17/07/2020 |
0.046 |
0.046 |
0.045 |
0.045 |
0.045 |
2711941 |
20/07/2020 |
0.045 |
0.048 |
0.043 |
0.045 |
0.045 |
5173019 |
21/07/2020 |
0.047 |
0.047 |
0.044 |
0.046 |
0.046 |
5302082 |
22/07/2020 |
0.046 |
0.047 |
0.044 |
0.045 |
0.045 |
7081800 |
23/07/2020 |
0.045 |
0.046 |
0.044 |
0.046 |
0.046 |
3885310 |
24/07/2020 |
0.046 |
0.046 |
0.044 |
0.045 |
0.045 |
2050411 |
27/07/2020 |
0.046 |
0.046 |
0.044 |
0.045 |
0.045 |
2327364 |
28/07/2020 |
0.045 |
0.046 |
0.044 |
0.044 |
0.044 |
3075491 |
29/07/2020 |
0.044 |
0.045 |
0.044 |
0.044 |
0.044 |
2794704 |
30/07/2020 |
0.045 |
0.046 |
0.044 |
0.044 |
0.044 |
2193213 |
31/07/2020 |
0.044 |
0.045 |
0.043 |
0.044 |
0.044 |
3372960 |
3/08/2020 |
0.044 |
0.045 |
0.043 |
0.044 |
0.044 |
4385577 |
4/08/2020 |
0.044 |
0.045 |
0.043 |
0.044 |
0.044 |
1403372 |
5/08/2020 |
0.045 |
0.047 |
0.044 |
0.047 |
0.047 |
4009075 |
6/08/2020 |
0.047 |
0.048 |
0.045 |
0.045 |
0.045 |
2907066 |
7/08/2020 |
0.045 |
0.047 |
0.045 |
0.046 |
0.046 |
1787596 |
10/08/2020 |
0.047 |
0.047 |
0.046 |
0.046 |
0.046 |
559422 |
11/08/2020 |
0.046 |
0.0465 |
0.045 |
0.046 |
0.046 |
1321025 |
12/08/2020 |
0.045 |
0.046 |
0.045 |
0.046 |
0.046 |
2368257 |
13/08/2020 |
0.045 |
0.045 |
0.044 |
0.045 |
0.045 |
3020450 |
14/08/2020 |
0.045 |
0.045 |
0.044 |
0.045 |
0.045 |
2263001 |
17/08/2020 |
0.044 |
0.045 |
0.044 |
0.045 |
0.045 |
989933 |
18/08/2020 |
0.044 |
0.045 |
0.044 |
0.045 |
0.045 |
815800 |
19/08/2020 |
0.046 |
0.046 |
0.045 |
0.045 |
0.045 |
2581727 |
20/08/2020 |
0.046 |
0.046 |
0.044 |
0.044 |
0.044 |
2161871 |
21/08/2020 |
0.045 |
0.045 |
0.044 |
0.044 |
0.044 |
774251 |
24/08/2020 |
0.044 |
0.045 |
0.044 |
0.044 |
0.044 |
2415515 |
25/08/2020 |
0.044 |
0.045 |
0.044 |
0.045 |
0.045 |
1123103 |
26/08/2020 |
0.044 |
0.045 |
0.043 |
0.044 |
0.044 |
1925880 |
27/08/2020 |
0.044 |
0.045 |
0.043 |
0.044 |
0.044 |
996816 |
28/08/2020 |
0.044 |
0.044 |
0.043 |
0.043 |
0.043 |
2155999 |
31/08/2020 |
0.043 |
0.044 |
0.035 |
0.04 |
0.04 |
12885146 |
1/09/2020 |
0.039 |
0.039 |
0.036 |
0.037 |
0.037 |
7990563 |
2/09/2020 |
0.037 |
0.038 |
0.036 |
0.038 |
0.038 |
2516013 |
3/09/2020 |
0.038 |
0.039 |
0.037 |
0.037 |
0.037 |
2606701 |
4/09/2020 |
0.038 |
0.038 |
0.037 |
0.038 |
0.038 |
1891277 |
7/09/2020 |
0.038 |
0.039 |
0.038 |
0.039 |
0.039 |
865095 |
8/09/2020 |
0.039 |
0.04 |
0.038 |
0.039 |
0.039 |
1616221 |
9/09/2020 |
0.039 |
0.04 |
0.038 |
0.039 |
0.039 |
1034015 |
10/09/2020 |
0.039 |
0.04 |
0.039 |
0.04 |
0.04 |
1552510 |
11/09/2020 |
0.04 |
0.04 |
0.039 |
0.04 |
0.04 |
1223417 |
14/09/2020 |
0.039 |
0.041 |
0.039 |
0.04 |
0.04 |
2745713 |
15/09/2020 |
0.04 |
0.041 |
0.038 |
0.041 |
0.041 |
1234894 |
16/09/2020 |
0.04 |
0.042 |
0.04 |
0.041 |
0.041 |
2483733 |
17/09/2020 |
0.041 |
0.041 |
0.04 |
0.04 |
0.04 |
1125643 |
18/09/2020 |
0.04 |
0.04 |
0.04 |
0.04 |
0.04 |
1082136 |
21/09/2020 |
0.04 |
0.0425 |
0.04 |
0.042 |
0.042 |
3460154 |
22/09/2020 |
0.041 |
0.0415 |
0.04 |
0.04 |
0.04 |
3483073 |
23/09/2020 |
0.04 |
0.042 |
0.04 |
0.041 |
0.041 |
2063950 |
24/09/2020 |
0.041 |
0.041 |
0.041 |
0.041 |
0.041 |
0 |
25/09/2020 |
0.041 |
0.041 |
0.041 |
0.041 |
0.041 |
0 |
28/09/2020 |
0.046 |
0.046 |
0.042 |
0.043 |
0.043 |
9459967 |
29/09/2020 |
0.043 |
0.044 |
0.042 |
0.042 |
0.042 |
4672936 |
30/09/2020 |
0.043 |
0.045 |
0.042 |
0.044 |
0.044 |
4700695 |
1/10/2020 |
0.044 |
0.045 |
0.042 |
0.043 |
0.043 |
1573449 |
2/10/2020 |
0.045 |
0.045 |
0.043 |
0.043 |
0.043 |
1728117 |
5/10/2020 |
0.045 |
0.045 |
0.042 |
0.043 |
0.043 |
1305422 |
6/10/2020 |
0.044 |
0.044 |
0.042 |
0.043 |
0.043 |
190187 |
7/10/2020 |
0.044 |
0.045 |
0.044 |
0.044 |
0.044 |
2977729 |
8/10/2020 |
0.044 |
0.049 |
0.044 |
0.049 |
0.049 |
11144010 |
9/10/2020 |
0.053 |
0.055 |
0.051 |
0.052 |
0.052 |
16181198 |
12/10/2020 |
0.052 |
0.052 |
0.049 |
0.05 |
0.05 |
6299209 |
13/10/2020 |
0.05 |
0.052 |
0.05 |
0.05 |
0.05 |
1616929 |
14/10/2020 |
0.049 |
0.05 |
0.049 |
0.05 |
0.05 |
1031613 |
15/10/2020 |
0.05 |
0.05 |
0.049 |
0.049 |
0.049 |
1275537 |
16/10/2020 |
0.049 |
0.05 |
0.049 |
0.05 |
0.05 |
1365730 |
19/10/2020 |
0.05 |
0.051 |
0.05 |
0.05 |
0.05 |
3255036 |
20/10/2020 |
0.05 |
0.051 |
0.049 |
0.05 |
0.05 |
1027064 |
21/10/2020 |
0.05 |
0.05 |
0.049 |
0.049 |
0.049 |
752049 |
22/10/2020 |
0.051 |
0.051 |
0.048 |
0.05 |
0.05 |
1386313 |
23/10/2020 |
0.049 |
0.05 |
0.048 |
0.048 |
0.048 |
1729951 |
26/10/2020 |
0.049 |
0.049 |
0.048 |
0.048 |
0.048 |
831466 |
27/10/2020 |
0.049 |
0.049 |
0.046 |
0.046 |
0.046 |
3769096 |
28/10/2020 |
0.047 |
0.047 |
0.046 |
0.046 |
0.046 |
365808 |
29/10/2020 |
0.046 |
0.046 |
0.044 |
0.044 |
0.044 |
1385974 |
30/10/2020 |
0.045 |
0.046 |
0.044 |
0.046 |
0.046 |
1386013 |
2/11/2020 |
0.044 |
0.045 |
0.044 |
0.044 |
0.044 |
1597959 |
3/11/2020 |
0.045 |
0.0455 |
0.045 |
0.045 |
0.045 |
891144 |
4/11/2020 |
0.045 |
0.047 |
0.045 |
0.047 |
0.047 |
1785039 |
5/11/2020 |
0.047 |
0.048 |
0.046 |
0.047 |
0.047 |
740446 |
6/11/2020 |
0.047 |
0.048 |
0.046 |
0.047 |
0.047 |
926376 |
9/11/2020 |
0.048 |
0.048 |
0.046 |
0.048 |
0.048 |
2440978 |
10/11/2020 |
0.049 |
0.049 |
0.048 |
0.048 |
0.048 |
720441 |
11/11/2020 |
0.048 |
0.048 |
0.047 |
0.048 |
0.048 |
1439977 |
12/11/2020 |
0.048 |
0.048 |
0.048 |
0.048 |
0.048 |
262062 |
13/11/2020 |
0.048 |
0.048 |
0.047 |
0.047 |
0.047 |
353663 |
16/11/2020 |
0.047 |
0.048 |
0.047 |
0.048 |
0.048 |
71860 |
17/11/2020 |
0.048 |
0.049 |
0.046 |
0.047 |
0.047 |
5170743 |
18/11/2020 |
0.049 |
0.049 |
0.047 |
0.047 |
0.047 |
1926957 |
19/11/2020 |
0.048 |
0.049 |
0.048 |
0.048 |
0.048 |
1355388 |
20/11/2020 |
0.048 |
0.049 |
0.048 |
0.049 |
0.049 |
2565290 |
23/11/2020 |
0.049 |
0.053 |
0.048 |
0.052 |
0.052 |
8401115 |
24/11/2020 |
0.055 |
0.058 |
0.053 |
0.055 |
0.055 |
11032364 |
25/11/2020 |
0.056 |
0.058 |
0.055 |
0.056 |
0.056 |
3785654 |
26/11/2020 |
0.056 |
0.058 |
0.056 |
0.057 |
0.057 |
3528524 |
27/11/2020 |
0.057 |
0.064 |
0.057 |
0.063 |
0.063 |
13321956 |
30/11/2020 |
0.07 |
0.079 |
0.069 |
0.075 |
0.075 |
31275437 |
1/12/2020 |
0.076 |
0.076 |
0.071 |
0.072 |
0.072 |
10613454 |
2/12/2020 |
0.072 |
0.085 |
0.071 |
0.085 |
0.085 |
22932619 |
3/12/2020 |
0.089 |
0.091 |
0.085 |
0.088 |
0.088 |
16829726 |
4/12/2020 |
0.089 |
0.089 |
0.077 |
0.082 |
0.082 |
13421621 |
7/12/2020 |
0.08 |
0.08 |
0.077 |
0.08 |
0.08 |
7056794 |
8/12/2020 |
0.08 |
0.087 |
0.079 |
0.084 |
0.084 |
8215564 |
9/12/2020 |
0.087 |
0.097 |
0.086 |
0.095 |
0.095 |
17014146 |
10/12/2020 |
0.097 |
0.105 |
0.089 |
0.093 |
0.093 |
36936884 |
11/12/2020 |
0.094 |
0.097 |
0.088 |
0.091 |
0.091 |
12535019 |
14/12/2020 |
0.092 |
0.093 |
0.083 |
0.084 |
0.084 |
10649937 |
15/12/2020 |
0.085 |
0.089 |
0.084 |
0.087 |
0.087 |
5002399 |
16/12/2020 |
0.089 |
0.094 |
0.085 |
0.085 |
0.085 |
7990766 |
17/12/2020 |
0.087 |
0.089 |
0.086 |
0.086 |
0.086 |
3811050 |
18/12/2020 |
0.087 |
0.087 |
0.083 |
0.083 |
0.083 |
2836661 |
21/12/2020 |
0.085 |
0.087 |
0.083 |
0.086 |
0.086 |
2309670 |
22/12/2020 |
0.087 |
0.088 |
0.083 |
0.083 |
0.083 |
1932625 |
23/12/2020 |
0.083 |
0.085 |
0.083 |
0.084 |
0.084 |
845577 |
24/12/2020 |
0.084 |
0.086 |
0.083 |
0.085 |
0.085 |
1981137 |
29/12/2020 |
0.085 |
0.088 |
0.084 |
0.088 |
0.088 |
3868327 |
30/12/2020 |
0.087 |
0.105 |
0.087 |
0.097 |
0.097 |
19779126 |
31/12/2020 |
0.1 |
0.145 |
0.1 |
0.145 |
0.145 |
38754321 |
4/01/2021 |
0.17 |
0.21 |
0.155 |
0.17 |
0.17 |
84670450 |
5/01/2021 |
0.17 |
0.2025 |
0.17 |
0.2 |
0.2 |
35009201 |
6/01/2021 |
0.22 |
0.26 |
0.21 |
0.24 |
0.24 |
78679063 |
7/01/2021 |
0.245 |
0.25 |
0.205 |
0.21 |
0.21 |
32086106 |
8/01/2021 |
0.22 |
0.235 |
0.215 |
0.225 |
0.225 |
19207390 |
11/01/2021 |
0.23 |
0.235 |
0.22 |
0.22 |
0.22 |
14675334 |
12/01/2021 |
0.22 |
0.23 |
0.19 |
0.21 |
0.21 |
21459139 |
13/01/2021 |
0.22 |
0.25 |
0.21 |
0.22 |
0.22 |
32948479 |
14/01/2021 |
0.225 |
0.225 |
0.21 |
0.215 |
0.215 |
6500460 |
15/01/2021 |
0.22 |
0.22 |
0.205 |
0.215 |
0.215 |
5757071 |
18/01/2021 |
0.21 |
0.21 |
0.1975 |
0.205 |
0.205 |
11103292 |
19/01/2021 |
0.205 |
0.215 |
0.195 |
0.215 |
0.215 |
9589950 |
20/01/2021 |
0.22 |
0.285 |
0.22 |
0.285 |
0.285 |
54626400 |
21/01/2021 |
0.3 |
0.335 |
0.285 |
0.295 |
0.295 |
35300624 |
22/01/2021 |
0.3 |
0.315 |
0.29 |
0.3 |
0.3 |
13640762 |
25/01/2021 |
0.3 |
0.325 |
0.3 |
0.325 |
0.325 |
19865636 |
27/01/2021 |
0.345 |
0.395 |
0.345 |
0.395 |
0.395 |
36842163 |
28/01/2021 |
0.37 |
0.37 |
0.33 |
0.37 |
0.37 |
21950451 |
29/01/2021 |
0.38 |
0.42 |
0.33 |
0.345 |
0.345 |
25066444 |
1/02/2021 |
0.345 |
0.345 |
0.345 |
0.345 |
0.345 |
0 |
2/02/2021 |
0.345 |
0.345 |
0.345 |
0.345 |
0.345 |
0 |
3/02/2021 |
0.345 |
0.345 |
0.345 |
0.345 |
0.345 |
0 |
4/02/2021 |
0.29 |
0.375 |
0.285 |
0.31 |
0.31 |
23161073 |
5/02/2021 |
0.335 |
0.35 |
0.305 |
0.315 |
0.315 |
14253695 |
8/02/2021 |
0.32 |
0.325 |
0.305 |
0.315 |
0.315 |
6448631 |
9/02/2021 |
0.315 |
0.32 |
0.305 |
0.31 |
0.31 |
6661298 |
10/02/2021 |
0.305 |
0.305 |
0.275 |
0.275 |
0.275 |
20616869 |
11/02/2021 |
0.285 |
0.3 |
0.2525 |
0.265 |
0.265 |
28829808 |
12/02/2021 |
0.27 |
0.27 |
0.24 |
0.25 |
0.25 |
33447947 |
15/02/2021 |
0.255 |
0.26 |
0.24 |
0.245 |
0.245 |
24458484 |
16/02/2021 |
0.245 |
0.245 |
0.22 |
0.235 |
0.235 |
19169485 |
17/02/2021 |
0.25 |
0.255 |
0.215 |
0.23 |
0.23 |
27089457 |
18/02/2021 |
0.235 |
0.245 |
0.225 |
0.24 |
0.24 |
11562228 |
19/02/2021 |
0.23 |
0.235 |
0.22 |
0.22 |
0.22 |
12750039 |
22/02/2021 |
0.225 |
0.255 |
0.225 |
0.245 |
0.245 |
24403271 |
23/02/2021 |
0.245 |
0.25 |
0.235 |
0.24 |
0.24 |
10535359 |
24/02/2021 |
0.24 |
0.24 |
0.225 |
0.225 |
0.225 |
9982098 |
25/02/2021 |
0.235 |
0.245 |
0.225 |
0.23 |
0.23 |
9022809 |
26/02/2021 |
0.225 |
0.23 |
0.22 |
0.225 |
0.225 |
10104248 |
1/03/2021 |
0.225 |
0.2375 |
0.2225 |
0.225 |
0.225 |
11214917 |
2/03/2021 |
0.23 |
0.235 |
0.22 |
0.22 |
0.22 |
9365956 |
3/03/2021 |
0.22 |
0.22 |
0.22 |
0.22 |
0.22 |
1500047 |
4/03/2021 |
0.235 |
0.235 |
0.205 |
0.215 |
0.215 |
12115097 |
5/03/2021 |
0.205 |
0.21 |
0.19 |
0.2 |
0.2 |
13883566 |
8/03/2021 |
0.21 |
0.215 |
0.2 |
0.2 |
0.2 |
5153164 |
9/03/2021 |
0.2 |
0.2 |
0.175 |
0.19 |
0.19 |
19777965 |
10/03/2021 |
0.19 |
0.195 |
0.18 |
0.185 |
0.185 |
5148173 |
11/03/2021 |
0.185 |
0.21 |
0.18 |
0.205 |
0.205 |
11974953 |
12/03/2021 |
0.21 |
0.225 |
0.21 |
0.22 |
0.22 |
12360421 |
15/03/2021 |
0.24 |
0.24 |
0.225 |
0.23 |
0.23 |
19746790 |
16/03/2021 |
0.235 |
0.235 |
0.23 |
0.23 |
0.23 |
4426551 |
17/03/2021 |
0.23 |
0.235 |
0.22 |
0.22 |
0.22 |
5659735 |
18/03/2021 |
0.225 |
0.24 |
0.225 |
0.23 |
0.23 |
8548762 |
19/03/2021 |
0.23 |
0.235 |
0.22 |
0.23 |
0.23 |
5790734 |
22/03/2021 |
0.23 |
0.23 |
0.2225 |
0.225 |
0.225 |
4062991 |
23/03/2021 |
0.225 |
0.235 |
0.22 |
0.22 |
0.22 |
4762694 |
24/03/2021 |
0.22 |
0.225 |
0.21 |
0.215 |
0.215 |
6546752 |
25/03/2021 |
0.215 |
0.22 |
0.21 |
0.21 |
0.21 |
3327643 |
26/03/2021 |
0.215 |
0.22 |
0.215 |
0.22 |
0.22 |
4080385 |
29/03/2021 |
0.215 |
0.22 |
0.21 |
0.21 |
0.21 |
3727929 |
30/03/2021 |
0.22 |
0.22 |
0.21 |
0.21 |
0.21 |
1419281 |
31/03/2021 |
0.215 |
0.225 |
0.21 |
0.22 |
0.22 |
2437260 |
1/04/2021 |
0.22 |
0.23 |
0.2125 |
0.225 |
0.225 |
5849036 |
6/04/2021 |
0.235 |
0.24 |
0.225 |
0.225 |
0.225 |
6832817 |
7/04/2021 |
0.225 |
0.235 |
0.225 |
0.225 |
0.225 |
6231120 |
8/04/2021 |
0.225 |
0.235 |
0.225 |
0.235 |
0.235 |
3619243 |
9/04/2021 |
0.235 |
0.265 |
0.23 |
0.26 |
0.26 |
25893910 |
12/04/2021 |
0.265 |
0.265 |
0.245 |
0.245 |
0.245 |
12962749 |
13/04/2021 |
0.255 |
0.26 |
0.245 |
0.255 |
0.255 |
4068390 |
14/04/2021 |
0.255 |
0.29 |
0.255 |
0.285 |
0.285 |
27910482 |
15/04/2021 |
0.28 |
0.29 |
0.265 |
0.27 |
0.27 |
9447302 |
16/04/2021 |
0.27 |
0.27 |
0.25 |
0.265 |
0.265 |
6822916 |
19/04/2021 |
0.26 |
0.28 |
0.26 |
0.275 |
0.275 |
10256498 |
20/04/2021 |
0.275 |
0.275 |
0.26 |
0.26 |
0.26 |
3726994 |
21/04/2021 |
0.26 |
0.265 |
0.255 |
0.255 |
0.255 |
3796560 |
22/04/2021 |
0.26 |
0.265 |
0.25 |
0.255 |
0.255 |
4313974 |
23/04/2021 |
0.27 |
0.275 |
0.2575 |
0.26 |
0.26 |
7577383 |
26/04/2021 |
0.26 |
0.265 |
0.255 |
0.255 |
0.255 |
2050829 |
27/04/2021 |
0.255 |
0.27 |
0.255 |
0.26 |
0.26 |
5219963 |
28/04/2021 |
0.265 |
0.295 |
0.265 |
0.285 |
0.285 |
24217013 |
29/04/2021 |
0.285 |
0.2925 |
0.275 |
0.285 |
0.285 |
9808919 |
30/04/2021 |
0.285 |
0.29 |
0.275 |
0.275 |
0.275 |
2958960 |
3/05/2021 |
0.28 |
0.285 |
0.2725 |
0.275 |
0.275 |
2956416 |
4/05/2021 |
0.275 |
0.28 |
0.27 |
0.275 |
0.275 |
2162840 |
5/05/2021 |
0.275 |
0.28 |
0.265 |
0.265 |
0.265 |
2163604 |
6/05/2021 |
0.265 |
0.275 |
0.255 |
0.255 |
0.255 |
6608737 |
7/05/2021 |
0.255 |
0.26 |
0.23 |
0.245 |
0.245 |
17378853 |
10/05/2021 |
0.245 |
0.25 |
0.235 |
0.24 |
0.24 |
3428052 |
11/05/2021 |
0.24 |
0.245 |
0.23 |
0.23 |
0.23 |
3017079 |
12/05/2021 |
0.23 |
0.23 |
0.215 |
0.22 |
0.22 |
4431954 |
13/05/2021 |
0.215 |
0.235 |
0.21 |
0.22 |
0.22 |
6343137 |
14/05/2021 |
0.22 |
0.235 |
0.215 |
0.23 |
0.23 |
4259088 |
17/05/2021 |
0.23 |
0.235 |
0.225 |
0.225 |
0.225 |
2091302 |
18/05/2021 |
0.23 |
0.235 |
0.23 |
0.235 |
0.235 |
1438976 |
19/05/2021 |
0.235 |
0.235 |
0.23 |
0.23 |
0.23 |
1207598 |
20/05/2021 |
0.245 |
0.245 |
0.23 |
0.235 |
0.235 |
3340887 |
21/05/2021 |
0.235 |
0.24 |
0.23 |
0.24 |
0.24 |
3400574 |
24/05/2021 |
0.24 |
0.24 |
0.23 |
0.23 |
0.23 |
2097304 |
25/05/2021 |
0.23 |
0.235 |
0.225 |
0.225 |
0.225 |
2668942 |
26/05/2021 |
0.23 |
0.24 |
0.22 |
0.24 |
0.24 |
4714163 |
27/05/2021 |
0.24 |
0.24 |
0.23 |
0.23 |
0.23 |
2103188 |
28/05/2021 |
0.235 |
0.245 |
0.235 |
0.245 |
0.245 |
2780783 |
31/05/2021 |
0.245 |
0.245 |
0.23 |
0.24 |
0.24 |
3621107 |
1/06/2021 |
0.24 |
0.24 |
0.23 |
0.24 |
0.24 |
1864146 |
2/06/2021 |
0.24 |
0.265 |
0.24 |
0.255 |
0.255 |
8096951 |
3/06/2021 |
0.26 |
0.265 |
0.255 |
0.255 |
0.255 |
6189926 |
4/06/2021 |
0.26 |
0.265 |
0.2575 |
0.26 |
0.26 |
2623493 |
7/06/2021 |
0.265 |
0.28 |
0.265 |
0.275 |
0.275 |
5109162 |
8/06/2021 |
0.275 |
0.275 |
0.265 |
0.265 |
0.265 |
2280755 |
9/06/2021 |
0.265 |
0.27 |
0.26 |
0.26 |
0.26 |
1749590 |
10/06/2021 |
0.26 |
0.26 |
0.255 |
0.255 |
0.255 |
1990289 |
11/06/2021 |
0.255 |
0.26 |
0.255 |
0.255 |
0.255 |
1806080 |
15/06/2021 |
0.255 |
0.26 |
0.245 |
0.245 |
0.245 |
4304192 |
16/06/2021 |
0.245 |
0.25 |
0.24 |
0.245 |
0.245 |
1858562 |
17/06/2021 |
0.245 |
0.245 |
0.235 |
0.24 |
0.24 |
2851985 |
18/06/2021 |
0.24 |
0.2425 |
0.23 |
0.24 |
0.24 |
2778133 |
21/06/2021 |
0.24 |
0.24 |
0.23 |
0.23 |
0.23 |
2345600 |
22/06/2021 |
0.24 |
0.25 |
0.23 |
0.23 |
0.23 |
8129550 |
23/06/2021 |
0.23 |
0.235 |
0.22 |
0.225 |
0.225 |
6616148 |
24/06/2021 |
0.23 |
0.2375 |
0.23 |
0.23 |
0.23 |
4090505 |
25/06/2021 |
0.235 |
0.24 |
0.235 |
0.235 |
0.235 |
2184542 |
28/06/2021 |
0.24 |
0.2425 |
0.23 |
0.23 |
0.23 |
2571100 |
29/06/2021 |
0.23 |
0.2425 |
0.23 |
0.235 |
0.235 |
2085886 |
30/06/2021 |
0.24 |
0.24 |
0.235 |
0.24 |
0.24 |
1319759 |
1/07/2021 |
0.24 |
0.24 |
0.235 |
0.235 |
0.235 |
1262278 |
2/07/2021 |
0.24 |
0.25 |
0.24 |
0.245 |
0.245 |
2312417 |
5/07/2021 |
0.25 |
0.25 |
0.235 |
0.235 |
0.235 |
2668548 |
6/07/2021 |
0.235 |
0.24 |
0.235 |
0.235 |
0.235 |
2472298 |
7/07/2021 |
0.235 |
0.25 |
0.235 |
0.24 |
0.24 |
4721076 |
8/07/2021 |
0.245 |
0.25 |
0.23 |
0.235 |
0.235 |
6595836 |
9/07/2021 |
0.23 |
0.2325 |
0.215 |
0.225 |
0.225 |
10360482 |
12/07/2021 |
0.225 |
0.23 |
0.22 |
0.225 |
0.225 |
3118551 |
13/07/2021 |
0.225 |
0.23 |
0.2225 |
0.225 |
0.225 |
5847183 |
14/07/2021 |
0.23 |
0.23 |
0.22 |
0.225 |
0.225 |
3250142 |
15/07/2021 |
0.225 |
0.235 |
0.225 |
0.225 |
0.225 |
3256723 |
16/07/2021 |
0.225 |
0.23 |
0.225 |
0.225 |
0.225 |
1734213 |
19/07/2021 |
0.23 |
0.235 |
0.225 |
0.235 |
0.235 |
4623410 |
20/07/2021 |
0.23 |
0.2375 |
0.225 |
0.23 |
0.23 |
3585733 |
21/07/2021 |
0.235 |
0.245 |
0.23 |
0.245 |
0.245 |
3577726 |
22/07/2021 |
0.245 |
0.275 |
0.245 |
0.27 |
0.27 |
19649059 |
23/07/2021 |
0.28 |
0.29 |
0.265 |
0.285 |
0.285 |
14593099 |
26/07/2021 |
0.29 |
0.3 |
0.28 |
0.285 |
0.285 |
22842809 |
27/07/2021 |
0.28 |
0.29 |
0.265 |
0.27 |
0.27 |
9306063 |
28/07/2021 |
0.275 |
0.275 |
0.26 |
0.265 |
0.265 |
4207940 |
29/07/2021 |
0.27 |
0.28 |
0.265 |
0.275 |
0.275 |
6998742 |
30/07/2021 |
0.28 |
0.285 |
0.27 |
0.275 |
0.275 |
5131921 |
2/08/2021 |
0.28 |
0.28 |
0.27 |
0.275 |
0.275 |
5063382 |
3/08/2021 |
0.28 |
0.295 |
0.275 |
0.28 |
0.28 |
15714358 |
4/08/2021 |
0.285 |
0.325 |
0.28 |
0.32 |
0.32 |
36901029 |
5/08/2021 |
0.325 |
0.34 |
0.3025 |
0.315 |
0.315 |
18530045 |
6/08/2021 |
0.325 |
0.365 |
0.315 |
0.36 |
0.36 |
34176594 |
9/08/2021 |
0.36 |
0.36 |
0.36 |
0.36 |
0.36 |
0 |
10/08/2021 |
0.36 |
0.36 |
0.36 |
0.36 |
0.36 |
0 |
11/08/2021 |
0.415 |
0.435 |
0.38 |
0.41 |
0.41 |
84029071 |
12/08/2021 |
0.405 |
0.41 |
0.38 |
0.385 |
0.385 |
30012017 |
13/08/2021 |
0.375 |
0.375 |
0.355 |
0.36 |
0.36 |
29070760 |
16/08/2021 |
0.35 |
0.355 |
0.335 |
0.34 |
0.34 |
25239657 |
17/08/2021 |
0.33 |
0.335 |
0.32 |
0.33 |
0.33 |
34301800 |
18/08/2021 |
0.325 |
0.34 |
0.32 |
0.33 |
0.33 |
20053473 |
19/08/2021 |
0.33 |
0.335 |
0.32 |
0.33 |
0.33 |
12828570 |
20/08/2021 |
0.33 |
0.33 |
0.3 |
0.305 |
0.305 |
22741709 |
23/08/2021 |
0.315 |
0.32 |
0.31 |
0.315 |
0.315 |
20383920 |
24/08/2021 |
0.325 |
0.34 |
0.3225 |
0.34 |
0.34 |
13895852 |
25/08/2021 |
0.34 |
0.34 |
0.33 |
0.335 |
0.335 |
7168576 |
26/08/2021 |
0.345 |
0.345 |
0.3225 |
0.325 |
0.325 |
9767316 |
27/08/2021 |
0.325 |
0.33 |
0.315 |
0.32 |
0.32 |
8315476 |
30/08/2021 |
0.325 |
0.335 |
0.3225 |
0.335 |
0.335 |
12677298 |
31/08/2021 |
0.335 |
0.35 |
0.325 |
0.33 |
0.33 |
12262105 |
1/09/2021 |
0.34 |
0.365 |
0.335 |
0.355 |
0.355 |
19869453 |
2/09/2021 |
0.36 |
0.36 |
0.34 |
0.35 |
0.35 |
8720579 |
3/09/2021 |
0.36 |
0.36 |
0.345 |
0.345 |
0.345 |
14106189 |
6/09/2021 |
0.355 |
0.375 |
0.355 |
0.375 |
0.375 |
14574028 |
7/09/2021 |
0.37 |
0.375 |
0.355 |
0.36 |
0.36 |
8064351 |
8/09/2021 |
0.37 |
0.375 |
0.345 |
0.345 |
0.345 |
12614632 |
9/09/2021 |
0.34 |
0.3475 |
0.33 |
0.33 |
0.33 |
13402094 |
10/09/2021 |
0.34 |
0.3475 |
0.335 |
0.34 |
0.34 |
11309273 |
13/09/2021 |
0.34 |
0.36 |
0.34 |
0.35 |
0.35 |
9723309 |
14/09/2021 |
0.355 |
0.445 |
0.355 |
0.445 |
0.445 |
56807466 |
15/09/2021 |
0.445 |
0.475 |
0.43 |
0.455 |
0.455 |
41166899 |
16/09/2021 |
0.455 |
0.49 |
0.44 |
0.455 |
0.455 |
30430583 |
17/09/2021 |
0.45 |
0.46 |
0.435 |
0.455 |
0.455 |
21157692 |
20/09/2021 |
0.455 |
0.47 |
0.405 |
0.41 |
0.41 |
28131144 |
21/09/2021 |
0.38 |
0.43 |
0.365 |
0.4 |
0.4 |
26983979 |
22/09/2021 |
0.4 |
0.42 |
0.385 |
0.405 |
0.405 |
16138478 |
23/09/2021 |
0.445 |
0.45 |
0.415 |
0.42 |
0.42 |
19986881 |
24/09/2021 |
0.435 |
0.4375 |
0.415 |
0.415 |
0.415 |
9855803 |
27/09/2021 |
0.42 |
0.435 |
0.405 |
0.405 |
0.405 |
15120695 |
28/09/2021 |
0.415 |
0.415 |
0.39 |
0.395 |
0.395 |
10002198 |
29/09/2021 |
0.385 |
0.4 |
0.3775 |
0.39 |
0.39 |
13471407 |
30/09/2021 |
0.41 |
0.425 |
0.395 |
0.425 |
0.425 |
15825548 |
1/10/2021 |
0.42 |
0.44 |
0.41 |
0.415 |
0.415 |
24857097 |
4/10/2021 |
0.43 |
0.435 |
0.415 |
0.42 |
0.42 |
9597455 |
5/10/2021 |
0.42 |
0.42 |
0.385 |
0.395 |
0.395 |
20693686 |
6/10/2021 |
0.405 |
0.4125 |
0.39 |
0.39 |
0.39 |
11492061 |
7/10/2021 |
0.4 |
0.415 |
0.39 |
0.41 |
0.41 |
11001639 |
8/10/2021 |
0.42 |
0.435 |
0.405 |
0.41 |
0.41 |
11870474 |
11/10/2021 |
0.42 |
0.44 |
0.41 |
0.435 |
0.435 |
14886270 |
12/10/2021 |
0.44 |
0.45 |
0.415 |
0.42 |
0.42 |
15251038 |
13/10/2021 |
0.43 |
0.495 |
0.43 |
0.475 |
0.475 |
46925921 |
14/10/2021 |
0.49 |
0.59 |
0.49 |
0.57 |
0.57 |
1E+08 |
15/10/2021 |
0.585 |
0.59 |
0.52 |
0.545 |
0.545 |
48487457 |
18/10/2021 |
0.555 |
0.58 |
0.54 |
0.55 |
0.55 |
16821156 |
19/10/2021 |
0.57 |
0.63 |
0.545 |
0.63 |
0.63 |
32689705 |
20/10/2021 |
0.645 |
0.66 |
0.59 |
0.605 |
0.605 |
37667641 |
21/10/2021 |
0.61 |
0.63 |
0.57 |
0.575 |
0.575 |
34386416 |
22/10/2021 |
0.58 |
0.6375 |
0.58 |
0.625 |
0.625 |
31676103 |
25/10/2021 |
0.625 |
0.63 |
0.565 |
0.57 |
0.57 |
47295257 |
26/10/2021 |
0.6 |
0.605 |
0.575 |
0.575 |
0.575 |
31060791 |
27/10/2021 |
0.585 |
0.59 |
0.56 |
0.57 |
0.57 |
16322457 |
28/10/2021 |
0.58 |
0.58 |
0.56 |
0.57 |
0.57 |
12336957 |
29/10/2021 |
0.58 |
0.6 |
0.57 |
0.57 |
0.57 |
18714917 |
1/11/2021 |
0.575 |
0.6 |
0.555 |
0.565 |
0.565 |
23918172 |
2/11/2021 |
0.59 |
0.615 |
0.57 |
0.575 |
0.575 |
31872538 |
3/11/2021 |
0.58 |
0.59 |
0.57 |
0.575 |
0.575 |
14236686 |
4/11/2021 |
0.585 |
0.6125 |
0.58 |
0.605 |
0.605 |
31845208 |
5/11/2021 |
0.615 |
0.675 |
0.615 |
0.64 |
0.64 |
47564719 |
8/11/2021 |
0.66 |
0.675 |
0.615 |
0.625 |
0.625 |
30753051 |
9/11/2021 |
0.64 |
0.655 |
0.63 |
0.645 |
0.645 |
16368837 |
10/11/2021 |
0.645 |
0.645 |
0.59 |
0.6 |
0.6 |
22647394 |
11/11/2021 |
0.59 |
0.615 |
0.58 |
0.59 |
0.59 |
19270903 |
12/11/2021 |
0.605 |
0.605 |
0.57 |
0.585 |
0.585 |
23152871 |
15/11/2021 |
0.585 |
0.59 |
0.55 |
0.565 |
0.565 |
23523019 |
16/11/2021 |
0.575 |
0.575 |
0.555 |
0.56 |
0.56 |
13085960 |
17/11/2021 |
0.565 |
0.565 |
0.55 |
0.555 |
0.555 |
12748853 |
18/11/2021 |
0.55 |
0.555 |
0.535 |
0.54 |
0.54 |
14647372 |
19/11/2021 |
0.54 |
0.58 |
0.54 |
0.57 |
0.57 |
16338449 |
22/11/2021 |
0.575 |
0.59 |
0.56 |
0.57 |
0.57 |
10912794 |
23/11/2021 |
0.58 |
0.6 |
0.565 |
0.58 |
0.58 |
9295264 |
24/11/2021 |
0.585 |
0.585 |
0.545 |
0.545 |
0.545 |
18049914 |
25/11/2021 |
0.555 |
0.565 |
0.55 |
0.56 |
0.56 |
8601037 |
26/11/2021 |
0.56 |
0.58 |
0.54 |
0.54 |
0.54 |
16104121 |
29/11/2021 |
0.53 |
0.54 |
0.515 |
0.525 |
0.525 |
26911252 |
30/11/2021 |
0.54 |
0.575 |
0.53 |
0.575 |
0.575 |
19629934 |
1/12/2021 |
0.56 |
0.575 |
0.55 |
0.555 |
0.555 |
8892644 |
2/12/2021 |
0.55 |
0.555 |
0.535 |
0.545 |
0.545 |
8928610 |
3/12/2021 |
0.555 |
0.565 |
0.525 |
0.525 |
0.525 |
10266990 |
6/12/2021 |
0.52 |
0.525 |
0.47 |
0.475 |
0.475 |
19494826 |
7/12/2021 |
0.49 |
0.535 |
0.485 |
0.53 |
0.53 |
17345173 |
8/12/2021 |
0.555 |
0.57 |
0.53 |
0.53 |
0.53 |
11353102 |
9/12/2021 |
0.54 |
0.55 |
0.515 |
0.52 |
0.52 |
9162532 |
10/12/2021 |
0.51 |
0.525 |
0.5 |
0.5 |
0.5 |
14542209 |
13/12/2021 |
0.505 |
0.535 |
0.4925 |
0.525 |
0.525 |
16251370 |
14/12/2021 |
0.52 |
0.56 |
0.51 |
0.545 |
0.545 |
14948512 |
15/12/2021 |
0.55 |
0.55 |
0.515 |
0.52 |
0.52 |
9465999 |
16/12/2021 |
0.535 |
0.535 |
0.515 |
0.52 |
0.52 |
8537430 |
17/12/2021 |
0.52 |
0.52 |
0.505 |
0.51 |
0.51 |
9839709 |
20/12/2021 |
0.515 |
0.515 |
0.49 |
0.495 |
0.495 |
9893272 |
21/12/2021 |
0.49 |
0.525 |
0.485 |
0.515 |
0.515 |
11368860 |
22/12/2021 |
0.525 |
0.525 |
0.505 |
0.515 |
0.515 |
8616084 |
23/12/2021 |
0.52 |
0.535 |
0.5175 |
0.525 |
0.525 |
7494249 |
24/12/2021 |
0.53 |
0.55 |
0.53 |
0.54 |
0.54 |
6958372 |
29/12/2021 |
0.55 |
0.585 |
0.545 |
0.58 |
0.58 |
18763444 |
30/12/2021 |
0.585 |
0.59 |
0.565 |
0.575 |
0.575 |
10418735 |
31/12/2021 |
0.58 |
0.595 |
0.575 |
0.59 |
0.59 |
6933575 |
4/01/2022 |
0.6 |
0.635 |
0.595 |
0.63 |
0.63 |
20320827 |
5/01/2022 |
0.635 |
0.65 |
0.62 |
0.635 |
0.635 |
18930200 |
6/01/2022 |
0.62 |
0.62 |
0.595 |
0.6 |
0.6 |
14400779 |
7/01/2022 |
0.61 |
0.64 |
0.605 |
0.625 |
0.625 |
16611036 |
10/01/2022 |
0.635 |
0.65 |
0.61 |
0.64 |
0.64 |
15975213 |
11/01/2022 |
0.635 |
0.705 |
0.63 |
0.695 |
0.695 |
32512920 |
12/01/2022 |
0.715 |
0.8 |
0.705 |
0.79 |
0.79 |
41492021 |
13/01/2022 |
0.8 |
0.825 |
0.755 |
0.805 |
0.805 |
46165043 |
14/01/2022 |
0.8 |
0.92 |
0.785 |
0.9 |
0.9 |
48511488 |
17/01/2022 |
0.94 |
0.965 |
0.88 |
0.88 |
0.88 |
37462081 |
18/01/2022 |
0.9 |
0.955 |
0.895 |
0.92 |
0.92 |
32929508 |
19/01/2022 |
0.91 |
0.91 |
0.85 |
0.88 |
0.88 |
36777102 |
20/01/2022 |
0.88 |
0.925 |
0.87 |
0.915 |
0.915 |
23486625 |
21/01/2022 |
0.905 |
0.91 |
0.84 |
0.845 |
0.845 |
26542875 |
24/01/2022 |
0.795 |
0.835 |
0.77 |
0.8 |
0.8 |
29953614 |
25/01/2022 |
0.785 |
0.82 |
0.72 |
0.73 |
0.73 |
44406203 |
27/01/2022 |
0.75 |
0.79 |
0.69 |
0.71 |
0.71 |
34118304 |
28/01/2022 |
0.745 |
0.755 |
0.69 |
0.735 |
0.735 |
31824986 |
31/01/2022 |
0.765 |
0.775 |
0.725 |
0.755 |
0.755 |
23045518 |
1/02/2022 |
0.785 |
0.81 |
0.77 |
0.785 |
0.785 |
22674153 |
2/02/2022 |
0.805 |
0.825 |
0.79 |
0.8 |
0.8 |
16180393 |
3/02/2022 |
0.8 |
0.805 |
0.75 |
0.75 |
0.75 |
16408984 |
4/02/2022 |
0.745 |
0.795 |
0.735 |
0.785 |
0.785 |
16732773 |
7/02/2022 |
0.79 |
0.805 |
0.77 |
0.78 |
0.78 |
12191249 |
8/02/2022 |
0.78 |
0.82 |
0.78 |
0.785 |
0.785 |
14739709 |
9/02/2022 |
0.805 |
0.83 |
0.8 |
0.82 |
0.82 |
19632989 |
10/02/2022 |
0.845 |
0.88 |
0.845 |
0.865 |
0.865 |
32109259 |
11/02/2022 |
0.835 |
0.885 |
0.83 |
0.865 |
0.865 |
22153992 |
14/02/2022 |
0.845 |
0.845 |
0.79 |
0.795 |
0.795 |
25840039 |
15/02/2022 |
0.8 |
0.81 |
0.745 |
0.75 |
0.75 |
22097456 |
16/02/2022 |
0.8 |
0.83 |
0.79 |
0.815 |
0.815 |
16799971 |
17/02/2022 |
0.82 |
0.82 |
0.79 |
0.795 |
0.795 |
9252904 |
18/02/2022 |
0.78 |
0.88 |
0.775 |
0.84 |
0.84 |
36230970 |
21/02/2022 |
0.825 |
0.825 |
0.785 |
0.785 |
0.785 |
22683111 |
22/02/2022 |
0.785 |
0.785 |
0.75 |
0.755 |
0.755 |
22615207 |
23/02/2022 |
0.75 |
0.825 |
0.75 |
0.81 |
0.81 |
22141727 |
24/02/2022 |
0.78 |
0.795 |
0.72 |
0.72 |
0.72 |
29747757 |
25/02/2022 |
0.75 |
0.77 |
0.73 |
0.755 |
0.755 |
30716069 |
28/02/2022 |
0.77 |
0.785 |
0.745 |
0.77 |
0.77 |
22194947 |
1/03/2022 |
0.78 |
0.865 |
0.78 |
0.825 |
0.825 |
41064917 |
2/03/2022 |
0.895 |
0.975 |
0.885 |
0.95 |
0.95 |
80205562 |
3/03/2022 |
0.975 |
1.03 |
0.955 |
1 |
1 |
64086038 |
4/03/2022 |
0.99 |
1.02 |
0.94 |
0.95 |
0.95 |
32723342 |
7/03/2022 |
0.985 |
0.995 |
0.905 |
0.91 |
0.91 |
24687873 |
8/03/2022 |
0.89 |
0.915 |
0.87 |
0.88 |
0.88 |
24782755 |
9/03/2022 |
0.9 |
0.96 |
0.9 |
0.93 |
0.93 |
28206065 |
10/03/2022 |
0.97 |
0.99 |
0.945 |
0.97 |
0.97 |
28544189 |
11/03/2022 |
0.965 |
1.11 |
0.96 |
1.085 |
1.085 |
48979898 |
14/03/2022 |
1.08 |
1.105 |
1.035 |
1.045 |
1.045 |
32916799 |
15/03/2022 |
1.03 |
1.03 |
0.975 |
1 |
1 |
26588125 |
16/03/2022 |
1.035 |
1.045 |
1.01 |
1.015 |
1.015 |
17557881 |
17/03/2022 |
1.05 |
1.135 |
1.05 |
1.055 |
1.055 |
54190424 |
18/03/2022 |
1.09 |
1.135 |
1.065 |
1.125 |
1.125 |
1.02E+08 |
21/03/2022 |
1.15 |
1.24 |
1.15 |
1.235 |
1.235 |
36872795 |
22/03/2022 |
1.26 |
1.27 |
1.19 |
1.225 |
1.225 |
31290825 |
23/03/2022 |
1.245 |
1.255 |
1.21 |
1.235 |
1.235 |
29047467 |
24/03/2022 |
1.225 |
1.29 |
1.2 |
1.24 |
1.24 |
31518780 |
25/03/2022 |
1.225 |
1.24 |
1.175 |
1.22 |
1.22 |
38886103 |
28/03/2022 |
1.23 |
1.255 |
1.21 |
1.215 |
1.215 |
21746588 |
29/03/2022 |
1.215 |
1.305 |
1.2 |
1.285 |
1.285 |
34139089 |
30/03/2022 |
1.305 |
1.325 |
1.26 |
1.265 |
1.265 |
20422958 |
31/03/2022 |
1.31 |
1.395 |
1.29 |
1.375 |
1.375 |
38864353 |
1/04/2022 |
1.375 |
1.535 |
1.37 |
1.535 |
1.535 |
34952624 |
4/04/2022 |
1.59 |
1.63 |
1.55 |
1.6 |
1.6 |
38417384 |
5/04/2022 |
1.62 |
1.675 |
1.47 |
1.47 |
1.47 |
36949260 |
6/04/2022 |
1.39 |
1.44 |
1.37 |
1.38 |
1.38 |
34171696 |
7/04/2022 |
1.37 |
1.37 |
1.285 |
1.295 |
1.295 |
30040746 |
8/04/2022 |
1.34 |
1.37 |
1.275 |
1.29 |
1.29 |
24868850 |
11/04/2022 |
1.34 |
1.355 |
1.28 |
1.29 |
1.29 |
20070641 |
12/04/2022 |
1.255 |
1.265 |
1.21 |
1.215 |
1.215 |
19465468 |
13/04/2022 |
1.23 |
1.365 |
1.22 |
1.365 |
1.365 |
24725175 |
14/04/2022 |
1.42 |
1.43 |
1.345 |
1.375 |
1.375 |
20291912 |
19/04/2022 |
1.38 |
1.51 |
1.375 |
1.5 |
1.5 |
35490726 |
20/04/2022 |
1.53 |
1.545 |
1.445 |
1.47 |
1.47 |
16202569 |
21/04/2022 |
1.475 |
1.48 |
1.385 |
1.385 |
1.385 |
13286491 |
22/04/2022 |
1.34 |
1.4 |
1.33 |
1.395 |
1.395 |
12746423 |
26/04/2022 |
1.34 |
1.36 |
1.31 |
1.345 |
1.345 |
18578548 |
27/04/2022 |
1.28 |
1.375 |
1.265 |
1.36 |
1.36 |
18912719 |
28/04/2022 |
1.39 |
1.43 |
1.365 |
1.37 |
1.37 |
18430677 |
29/04/2022 |
1.4 |
1.44 |
1.385 |
1.4 |
1.4 |
18637019 |
2/05/2022 |
1.365 |
1.37 |
1.31 |
1.325 |
1.325 |
12931728 |
3/05/2022 |
1.32 |
1.365 |
1.25 |
1.265 |
1.265 |
20686958 |
4/05/2022 |
1.29 |
1.305 |
1.195 |
1.2 |
1.2 |
19502850 |
5/05/2022 |
1.25 |
1.315 |
1.245 |
1.305 |
1.305 |
22511623 |
6/05/2022 |
1.21 |
1.26 |
1.195 |
1.24 |
1.24 |
19709670 |
9/05/2022 |
1.215 |
1.225 |
1.135 |
1.145 |
1.145 |
21728866 |
10/05/2022 |
1.06 |
1.15 |
1.025 |
1.14 |
1.14 |
41098463 |
11/05/2022 |
1.155 |
1.16 |
1.085 |
1.145 |
1.145 |
21805629 |
12/05/2022 |
1.105 |
1.18 |
1.105 |
1.125 |
1.125 |
19606705 |
13/05/2022 |
1.155 |
1.17 |
1.13 |
1.145 |
1.145 |
16491978 |
16/05/2022 |
1.185 |
1.24 |
1.17 |
1.185 |
1.185 |
16616994 |
17/05/2022 |
1.205 |
1.295 |
1.19 |
1.295 |
1.295 |
21419530 |
18/05/2022 |
1.36 |
1.365 |
1.305 |
1.305 |
1.305 |
19154875 |
19/05/2022 |
1.245 |
1.285 |
1.215 |
1.24 |
1.24 |
18516367 |
20/05/2022 |
1.28 |
1.35 |
1.255 |
1.35 |
1.35 |
20361431 |
23/05/2022 |
1.36 |
1.415 |
1.32 |
1.33 |
1.33 |
20873831 |
24/05/2022 |
1.36 |
1.375 |
1.27 |
1.275 |
1.275 |
13329515 |
25/05/2022 |
1.315 |
1.33 |
1.255 |
1.26 |
1.26 |
16032454 |
26/05/2022 |
1.28 |
1.325 |
1.25 |
1.28 |
1.28 |
13921027 |
27/05/2022 |
1.325 |
1.345 |
1.3 |
1.305 |
1.305 |
18068210 |
30/05/2022 |
1.35 |
1.405 |
1.345 |
1.375 |
1.375 |
19868325 |
31/05/2022 |
1.38 |
1.425 |
1.355 |
1.395 |
1.395 |
85047996 |
1/06/2022 |
1.36 |
1.37 |
1.095 |
1.11 |
1.11 |
53640730 |
2/06/2022 |
1.09 |
1.17 |
1.065 |
1.14 |
1.14 |
30050938 |
3/06/2022 |
1.2 |
1.235 |
1.18 |
1.215 |
1.215 |
24460091 |
6/06/2022 |
1.2 |
1.22 |
1.165 |
1.195 |
1.195 |
15673344 |
7/06/2022 |
1.21 |
1.295 |
1.21 |
1.24 |
1.24 |
23356865 |
8/06/2022 |
1.28 |
1.295 |
1.235 |
1.26 |
1.26 |
13469808 |
9/06/2022 |
1.235 |
1.25 |
1.185 |
1.215 |
1.215 |
13450641 |
10/06/2022 |
1.165 |
1.245 |
1.105 |
1.245 |
1.245 |
28397058 |
14/06/2022 |
1.125 |
1.245 |
1.125 |
1.215 |
1.215 |
50185389 |
15/06/2022 |
1.225 |
1.26 |
1.14 |
1.15 |
1.15 |
31292140 |
16/06/2022 |
1.2 |
1.26 |
1.185 |
1.21 |
1.21 |
35913858 |
17/06/2022 |
1.16 |
1.19 |
1.14 |
1.16 |
1.16 |
1.11E+08 |
20/06/2022 |
1.19 |
1.19 |
1.065 |
1.075 |
1.075 |
25419910 |
21/06/2022 |
1.1 |
1.12 |
1.005 |
1.005 |
1.005 |
29367682 |
22/06/2022 |
1.01 |
1.02 |
0.85 |
0.85 |
0.85 |
51944668 |
23/06/2022 |
0.83 |
0.9 |
0.82 |
0.84 |
0.84 |
35937176 |
24/06/2022 |
0.85 |
0.92 |
0.84 |
0.915 |
0.915 |
31400813 |
27/06/2022 |
0.96 |
1.04 |
0.94 |
1.025 |
1.025 |
23202917 |
28/06/2022 |
1.035 |
1.055 |
1.005 |
1.04 |
1.04 |
14350064 |
29/06/2022 |
1.005 |
1.04 |
0.975 |
0.985 |
0.985 |
13570799 |
30/06/2022 |
0.97 |
1 |
0.955 |
0.955 |
0.955 |
12414782 |
1/07/2022 |
0.96 |
0.975 |
0.935 |
0.935 |
0.935 |
13488240 |
4/07/2022 |
0.96 |
1 |
0.925 |
0.935 |
0.935 |
10639896 |
5/07/2022 |
0.945 |
0.965 |
0.93 |
0.95 |
0.95 |
10470954 |
6/07/2022 |
0.94 |
0.955 |
0.9275 |
0.93 |
0.93 |
9214558 |
7/07/2022 |
0.94 |
0.96 |
0.9275 |
0.95 |
0.95 |
11269750 |
8/07/2022 |
0.99 |
1.005 |
0.95 |
0.95 |
0.95 |
17599466 |
11/07/2022 |
0.955 |
0.965 |
0.92 |
0.92 |
0.92 |
9625303 |
12/07/2022 |
0.95 |
0.95 |
0.85 |
0.855 |
0.855 |
21067502 |
13/07/2022 |
0.855 |
0.88 |
0.825 |
0.875 |
0.875 |
16365991 |
14/07/2022 |
0.87 |
0.91 |
0.845 |
0.9 |
0.9 |
10841614 |
15/07/2022 |
0.89 |
0.91 |
0.8825 |
0.895 |
0.895 |
7890074 |
18/07/2022 |
0.92 |
0.95 |
0.9 |
0.95 |
0.95 |
9042819 |
19/07/2022 |
0.945 |
0.965 |
0.93 |
0.93 |
0.93 |
11034881 |
20/07/2022 |
0.965 |
1.01 |
0.955 |
1 |
1 |
15809357 |
21/07/2022 |
1.015 |
1.07 |
1 |
1.065 |
1.065 |
17239479 |
22/07/2022 |
1.095 |
1.11 |
1.03 |
1.055 |
1.055 |
13992974 |
25/07/2022 |
1.04 |
1.065 |
1.03 |
1.045 |
1.045 |
5377850 |
26/07/2022 |
1.055 |
1.095 |
1.045 |
1.045 |
1.045 |
12881279 |
27/07/2022 |
1.065 |
1.08 |
1.035 |
1.065 |
1.065 |
8836052 |
28/07/2022 |
1.09 |
1.14 |
1.085 |
1.125 |
1.125 |
15570865 |
29/07/2022 |
1.155 |
1.17 |
1.12 |
1.155 |
1.155 |
15612406 |
1/08/2022 |
1.185 |
1.225 |
1.17 |
1.185 |
1.185 |
18352354 |
2/08/2022 |
1.18 |
1.185 |
1.125 |
1.125 |
1.125 |
10291111 |
3/08/2022 |
1.125 |
1.17 |
1.085 |
1.17 |
1.17 |
12072699 |
4/08/2022 |
1.195 |
1.2225 |
1.185 |
1.21 |
1.21 |
15418107 |
5/08/2022 |
1.215 |
1.3 |
1.21 |
1.285 |
1.285 |
18767022 |
8/08/2022 |
1.305 |
1.365 |
1.285 |
1.36 |
1.36 |
20968275 |
9/08/2022 |
1.375 |
1.51 |
1.35 |
1.4 |
1.4 |
41212589 |
10/08/2022 |
1.38 |
1.46 |
1.34 |
1.445 |
1.445 |
26415742 |
11/08/2022 |
1.515 |
1.55 |
1.48 |
1.515 |
1.515 |
26156371 |
12/08/2022 |
1.47 |
1.53 |
1.455 |
1.47 |
1.47 |
23328350 |
15/08/2022 |
1.53 |
1.65 |
1.525 |
1.615 |
1.615 |
38281128 |
16/08/2022 |
1.62 |
1.665 |
1.46 |
1.49 |
1.49 |
44800017 |
17/08/2022 |
1.47 |
1.485 |
1.365 |
1.43 |
1.43 |
23763472 |
18/08/2022 |
1.395 |
1.43 |
1.38 |
1.395 |
1.395 |
12791103 |
19/08/2022 |
1.425 |
1.465 |
1.385 |
1.4 |
1.4 |
14684069 |
22/08/2022 |
1.355 |
1.395 |
1.325 |
1.375 |
1.375 |
16933278 |
23/08/2022 |
1.355 |
1.42 |
1.335 |
1.355 |
1.355 |
19069141 |
24/08/2022 |
1.395 |
1.415 |
1.37 |
1.4 |
1.4 |
13715077 |
25/08/2022 |
1.44 |
1.465 |
1.3925 |
1.395 |
1.395 |
16762387 |
26/08/2022 |
1.41 |
1.43 |
1.365 |
1.39 |
1.39 |
13141046 |
29/08/2022 |
1.335 |
1.375 |
1.325 |
1.35 |
1.35 |
16135442 |
30/08/2022 |
1.365 |
1.39 |
1.31 |
1.38 |
1.38 |
17485966 |
31/08/2022 |
1.35 |
1.4 |
1.345 |
1.4 |
1.4 |
15287100 |
1/09/2022 |
1.385 |
1.44 |
1.355 |
1.355 |
1.355 |
18914996 |
2/09/2022 |
1.355 |
1.36 |
1.27 |
1.285 |
1.285 |
22113247 |
5/09/2022 |
1.29 |
1.36 |
1.27 |
1.36 |
1.36 |
14161420 |
6/09/2022 |
1.35 |
1.495 |
1.35 |
1.495 |
1.495 |
24572822 |
7/09/2022 |
1.47 |
1.545 |
1.45 |
1.525 |
1.525 |
20042048 |
8/09/2022 |
1.56 |
1.61 |
1.545 |
1.6 |
1.6 |
26513989 |
9/09/2022 |
1.62 |
1.665 |
1.525 |
1.595 |
1.595 |
30723520 |
12/09/2022 |
1.64 |
1.645 |
1.55 |
1.59 |
1.59 |
19202818 |
13/09/2022 |
1.6 |
1.6875 |
1.575 |
1.665 |
1.665 |
26445908 |
14/09/2022 |
1.56 |
1.63 |
1.53 |
1.595 |
1.595 |
22022116 |
15/09/2022 |
1.625 |
1.67 |
1.5 |
1.505 |
1.505 |
29398324 |
16/09/2022 |
1.465 |
1.48 |
1.4025 |
1.44 |
1.44 |
38149995 |
19/09/2022 |
1.43 |
1.51 |
1.43 |
1.435 |
1.435 |
14981652 |
20/09/2022 |
1.49 |
1.495 |
1.42 |
1.44 |
1.44 |
16103857 |
21/09/2022 |
1.415 |
1.44 |
1.395 |
1.405 |
1.405 |
13825546 |
23/09/2022 |
1.375 |
1.41 |
1.345 |
1.38 |
1.38 |
15834191 |
26/09/2022 |
1.315 |
1.335 |
1.25 |
1.26 |
1.26 |
21529253 |
27/09/2022 |
1.275 |
1.2825 |
1.1725 |
1.19 |
1.19 |
55419118 |
28/09/2022 |
1.23 |
1.2325 |
1.065 |
1.1 |
1.1 |
69438496 |
29/09/2022 |
1.135 |
1.165 |
1.09 |
1.105 |
1.105 |
48187154 |
30/09/2022 |
1.105 |
1.105 |
1.105 |
1.105 |
1.105 |
0 |
3/10/2022 |
1.04 |
1.075 |
1.015 |
1.06 |
1.06 |
62732159 |
4/10/2022 |
1.105 |
1.19 |
1.09 |
1.185 |
1.185 |
49723749 |
5/10/2022 |
1.25 |
1.275 |
1.14 |
1.145 |
1.145 |
60082340 |
6/10/2022 |
1.15 |
1.195 |
1.135 |
1.16 |
1.16 |
30156110 |
7/10/2022 |
1.16 |
1.16 |
1.14 |
1.15 |
1.15 |
24447815 |
10/10/2022 |
1.13 |
1.175 |
1.125 |
1.14 |
1.14 |
35998599 |
11/10/2022 |
1.155 |
1.225 |
1.135 |
1.14 |
1.14 |
34610564 |
12/10/2022 |
1.17 |
1.185 |
1.125 |
1.165 |
1.165 |
26561200 |
13/10/2022 |
1.15 |
1.1575 |
1.125 |
1.135 |
1.135 |
27500150 |
14/10/2022 |
1.165 |
1.175 |
1.135 |
1.155 |
1.155 |
28104875 |
17/10/2022 |
1.135 |
1.23 |
1.125 |
1.215 |
1.215 |
33828429 |
18/10/2022 |
1.255 |
1.28 |
1.215 |
1.275 |
1.275 |
41992750 |
19/10/2022 |
1.295 |
1.395 |
1.265 |
1.38 |
1.38 |
42466321 |
20/10/2022 |
1.37 |
1.41 |
1.325 |
1.33 |
1.33 |
27391405 |
21/10/2022 |
1.33 |
1.3825 |
1.2925 |
1.375 |
1.375 |
28106363 |
24/10/2022 |
1.42 |
1.445 |
1.3825 |
1.4 |
1.4 |
29629671 |
25/10/2022 |
1.42 |
1.485 |
1.4 |
1.47 |
1.47 |
33999940 |
26/10/2022 |
1.49 |
1.53 |
1.43 |
1.455 |
1.455 |
34504728 |
27/10/2022 |
1.35 |
1.44 |
1.31 |
1.38 |
1.38 |
58298500 |
28/10/2022 |
1.38 |
1.4 |
1.3325 |
1.34 |
1.34 |
23873373 |
31/10/2022 |
1.38 |
1.415 |
1.37 |
1.385 |
1.385 |
53655198 |
1/11/2022 |
1.395 |
1.46 |
1.39 |
1.44 |
1.44 |
23002467 |
2/11/2022 |
1.45 |
1.465 |
1.39 |
1.395 |
1.395 |
17364582 |
3/11/2022 |
1.38 |
1.38 |
1.325 |
1.35 |
1.35 |
20361546 |
4/11/2022 |
1.36 |
1.43 |
1.35 |
1.41 |
1.41 |
20191809 |
7/11/2022 |
1.44 |
1.455 |
1.405 |
1.45 |
1.45 |
15984513 |
8/11/2022 |
1.475 |
1.53 |
1.44 |
1.505 |
1.505 |
33770746 |
9/11/2022 |
1.53 |
1.57 |
1.525 |
1.565 |
1.565 |
24183345 |
10/11/2022 |
1.535 |
1.6 |
1.515 |
1.6 |
1.6 |
25357124 |
11/11/2022 |
1.655 |
1.7 |
1.64 |
1.67 |
1.67 |
45336524 |
14/11/2022 |
1.695 |
1.875 |
1.695 |
1.865 |
1.865 |
71177805 |
15/11/2022 |
1.79 |
1.8 |
1.54 |
1.57 |
1.57 |
89806151 |
16/11/2022 |
1.59 |
1.6 |
1.475 |
1.485 |
1.485 |
41488529 |
17/11/2022 |
1.495 |
1.51 |
1.405 |
1.415 |
1.415 |
32186834 |
18/11/2022 |
1.41 |
1.41 |
1.37 |
1.4 |
1.4 |
28916468 |
21/11/2022 |
1.415 |
1.47 |
1.395 |
1.405 |
1.405 |
30145023 |
22/11/2022 |
1.42 |
1.45 |
1.405 |
1.42 |
1.42 |
19545939 |
23/11/2022 |
1.445 |
1.48 |
1.44 |
1.45 |
1.45 |
19698297 |
24/11/2022 |
1.48 |
1.49 |
1.405 |
1.415 |
1.415 |
20671725 |
25/11/2022 |
1.425 |
1.425 |
1.335 |
1.335 |
1.335 |
30328646 |
28/11/2022 |
1.325 |
1.325 |
1.245 |
1.29 |
1.29 |
37505418 |
29/11/2022 |
1.26 |
1.32 |
1.255 |
1.31 |
1.31 |
24841735 |
30/11/2022 |
1.32 |
1.36 |
1.29 |
1.355 |
1.355 |
28424135 |
1/12/2022 |
1.39 |
1.405 |
1.3175 |
1.34 |
1.34 |
22138795 |
2/12/2022 |
1.335 |
1.37 |
1.315 |
1.37 |
1.37 |
14569199 |
5/12/2022 |
1.375 |
1.395 |
1.305 |
1.31 |
1.31 |
24072033 |
6/12/2022 |
1.28 |
1.305 |
1.255 |
1.3 |
1.3 |
20661619 |
7/12/2022 |
1.28 |
1.32 |
1.26 |
1.31 |
1.31 |
18403724 |
8/12/2022 |
1.285 |
1.3 |
1.18 |
1.18 |
1.18 |
56218125 |
9/12/2022 |
1.185 |
1.195 |
1.09 |
1.175 |
1.175 |
51857028 |
12/12/2022 |
1.155 |
1.19 |
1.145 |
1.16 |
1.16 |
26714455 |
13/12/2022 |
1.18 |
1.2 |
1.13 |
1.135 |
1.135 |
23485787 |
14/12/2022 |
1.145 |
1.165 |
1.135 |
1.165 |
1.165 |
19983578 |
15/12/2022 |
1.14 |
1.145 |
1.045 |
1.055 |
1.055 |
56070347 |
16/12/2022 |
1.015 |
1.085 |
1.015 |
1.06 |
1.06 |
55286089 |
19/12/2022 |
1.07 |
1.1 |
1.065 |
1.08 |
1.08 |
20845870 |
20/12/2022 |
1.075 |
1.075 |
1.005 |
1.005 |
1.005 |
26936289 |
21/12/2022 |
1.03 |
1.05 |
1.025 |
1.03 |
1.03 |
14022237 |
22/12/2022 |
1.05 |
1.06 |
0.99 |
1 |
1 |
22373880 |
23/12/2022 |
0.98 |
1 |
0.965 |
0.98 |
0.98 |
19199561 |
28/12/2022 |
0.98 |
0.99 |
0.94 |
0.96 |
0.96 |
16256226 |
29/12/2022 |
0.945 |
0.9925 |
0.94 |
0.975 |
0.975 |
16605588 |
30/12/2022 |
1 |
1.04 |
0.995 |
1.025 |
1.025 |
1913083 |
AGY
Date |
Open |
High |
Low |
Close |
Adj Close |
Volume |
2/01/2020 |
0.076 |
0.078 |
0.076 |
0.078 |
0.078 |
232504 |
3/01/2020 |
0.078 |
0.08 |
0.077 |
0.08 |
0.08 |
1744475 |
6/01/2020 |
0.077 |
0.078 |
0.076 |
0.077 |
0.077 |
107057 |
7/01/2020 |
0.077 |
0.08 |
0.077 |
0.08 |
0.08 |
1011765 |
8/01/2020 |
0.08 |
0.08 |
0.08 |
0.08 |
0.08 |
0 |
9/01/2020 |
0.086 |
0.091 |
0.081 |
0.082 |
0.082 |
2183426 |
10/01/2020 |
0.084 |
0.084 |
0.079 |
0.083 |
0.083 |
771925 |
13/01/2020 |
0.082 |
0.082 |
0.081 |
0.082 |
0.082 |
429964 |
14/01/2020 |
0.084 |
0.09 |
0.084 |
0.086 |
0.086 |
2518010 |
15/01/2020 |
0.09 |
0.093 |
0.085 |
0.092 |
0.092 |
2076283 |
16/01/2020 |
0.094 |
0.094 |
0.088 |
0.088 |
0.088 |
627804 |
17/01/2020 |
0.09 |
0.093 |
0.086 |
0.093 |
0.093 |
796297 |
20/01/2020 |
0.094 |
0.094 |
0.089 |
0.092 |
0.092 |
294255 |
21/01/2020 |
0.091 |
0.091 |
0.087 |
0.087 |
0.087 |
547117 |
22/01/2020 |
0.089 |
0.09 |
0.083 |
0.09 |
0.09 |
1198582 |
23/01/2020 |
0.09 |
0.09 |
0.086 |
0.087 |
0.087 |
540374 |
24/01/2020 |
0.088 |
0.089 |
0.086 |
0.089 |
0.089 |
649147 |
28/01/2020 |
0.088 |
0.088 |
0.081 |
0.084 |
0.084 |
978836 |
29/01/2020 |
0.082 |
0.084 |
0.08 |
0.082 |
0.082 |
932902 |
30/01/2020 |
0.08 |
0.08 |
0.077 |
0.078 |
0.078 |
1189120 |
31/01/2020 |
0.077 |
0.08 |
0.073 |
0.073 |
0.073 |
1804927 |
3/02/2020 |
0.072 |
0.074 |
0.068 |
0.073 |
0.073 |
963934 |
4/02/2020 |
0.073 |
0.076 |
0.073 |
0.074 |
0.074 |
580412 |
5/02/2020 |
0.077 |
0.082 |
0.077 |
0.08 |
0.08 |
2331477 |
6/02/2020 |
0.078 |
0.078 |
0.076 |
0.078 |
0.078 |
273624 |
7/02/2020 |
0.077 |
0.077 |
0.075 |
0.075 |
0.075 |
407564 |
10/02/2020 |
0.073 |
0.075 |
0.071 |
0.073 |
0.073 |
1133478 |
11/02/2020 |
0.073 |
0.078 |
0.072 |
0.074 |
0.074 |
611150 |
12/02/2020 |
0.075 |
0.075 |
0.072 |
0.072 |
0.072 |
296062 |
13/02/2020 |
0.073 |
0.073 |
0.071 |
0.073 |
0.073 |
438754 |
14/02/2020 |
0.074 |
0.077 |
0.071 |
0.074 |
0.074 |
916092 |
17/02/2020 |
0.075 |
0.076 |
0.073 |
0.074 |
0.074 |
441098 |
18/02/2020 |
0.075 |
0.075 |
0.071 |
0.071 |
0.071 |
595689 |
19/02/2020 |
0.073 |
0.074 |
0.072 |
0.073 |
0.073 |
439363 |
20/02/2020 |
0.072 |
0.074 |
0.072 |
0.072 |
0.072 |
669160 |
21/02/2020 |
0.072 |
0.074 |
0.072 |
0.074 |
0.074 |
586413 |
24/02/2020 |
0.075 |
0.075 |
0.071 |
0.073 |
0.073 |
1080314 |
25/02/2020 |
0.07 |
0.071 |
0.067 |
0.0705 |
0.0705 |
2082213 |
26/02/2020 |
0.068 |
0.072 |
0.068 |
0.072 |
0.072 |
1608725 |
27/02/2020 |
0.071 |
0.072 |
0.068 |
0.069 |
0.069 |
1091863 |
28/02/2020 |
0.067 |
0.067 |
0.062 |
0.064 |
0.064 |
2441176 |
2/03/2020 |
0.064 |
0.064 |
0.055 |
0.061 |
0.061 |
3688019 |
3/03/2020 |
0.062 |
0.065 |
0.061 |
0.061 |
0.061 |
1914941 |
4/03/2020 |
0.062 |
0.062 |
0.058 |
0.059 |
0.059 |
834274 |
5/03/2020 |
0.061 |
0.063 |
0.061 |
0.062 |
0.062 |
971896 |
6/03/2020 |
0.065 |
0.065 |
0.057 |
0.059 |
0.059 |
2121316 |
9/03/2020 |
0.054 |
0.054 |
0.049 |
0.05 |
0.05 |
5400484 |
10/03/2020 |
0.044 |
0.057 |
0.042 |
0.053 |
0.053 |
4055367 |
11/03/2020 |
0.055 |
0.055 |
0.047 |
0.049 |
0.049 |
1862014 |
12/03/2020 |
0.049 |
0.049 |
0.04 |
0.043 |
0.043 |
5354500 |
13/03/2020 |
0.038 |
0.041 |
0.035 |
0.041 |
0.041 |
4322923 |
16/03/2020 |
0.039 |
0.041 |
0.037 |
0.039 |
0.039 |
2500580 |
17/03/2020 |
0.038 |
0.04 |
0.036 |
0.038 |
0.038 |
2432231 |
18/03/2020 |
0.039 |
0.039 |
0.036 |
0.036 |
0.036 |
1346404 |
19/03/2020 |
0.036 |
0.036 |
0.029 |
0.03 |
0.03 |
5817688 |
20/03/2020 |
0.031 |
0.035 |
0.031 |
0.032 |
0.032 |
1091677 |
23/03/2020 |
0.031 |
0.031 |
0.026 |
0.026 |
0.026 |
2246370 |
24/03/2020 |
0.03 |
0.032 |
0.029 |
0.029 |
0.029 |
1286728 |
25/03/2020 |
0.033 |
0.035 |
0.03 |
0.03 |
0.03 |
1179121 |
26/03/2020 |
0.033 |
0.034 |
0.03 |
0.03 |
0.03 |
1280917 |
27/03/2020 |
0.033 |
0.035 |
0.032 |
0.032 |
0.032 |
2017471 |
30/03/2020 |
0.032 |
0.032 |
0.03 |
0.032 |
0.032 |
1569929 |
31/03/2020 |
0.032 |
0.035 |
0.032 |
0.032 |
0.032 |
2519410 |
1/04/2020 |
0.034 |
0.035 |
0.031 |
0.031 |
0.031 |
1581217 |
2/04/2020 |
0.031 |
0.033 |
0.03 |
0.03 |
0.03 |
1857100 |
3/04/2020 |
0.032 |
0.033 |
0.03 |
0.031 |
0.031 |
1156695 |
6/04/2020 |
0.032 |
0.036 |
0.032 |
0.036 |
0.036 |
2773397 |
7/04/2020 |
0.037 |
0.042 |
0.037 |
0.037 |
0.037 |
1796033 |
8/04/2020 |
0.037 |
0.039 |
0.037 |
0.037 |
0.037 |
1903443 |
9/04/2020 |
0.037 |
0.038 |
0.037 |
0.037 |
0.037 |
750306 |
14/04/2020 |
0.037 |
0.039 |
0.036 |
0.039 |
0.039 |
952944 |
15/04/2020 |
0.039 |
0.043 |
0.039 |
0.04 |
0.04 |
2007343 |
16/04/2020 |
0.042 |
0.044 |
0.04 |
0.04 |
0.04 |
1799139 |
17/04/2020 |
0.041 |
0.041 |
0.04 |
0.041 |
0.041 |
827751 |
20/04/2020 |
0.041 |
0.0415 |
0.041 |
0.041 |
0.041 |
1028358 |
21/04/2020 |
0.041 |
0.041 |
0.038 |
0.04 |
0.04 |
1949348 |
22/04/2020 |
0.039 |
0.039 |
0.037 |
0.037 |
0.037 |
895427 |
23/04/2020 |
0.04 |
0.04 |
0.038 |
0.038 |
0.038 |
407782 |
24/04/2020 |
0.039 |
0.0395 |
0.039 |
0.039 |
0.039 |
533149 |
27/04/2020 |
0.039 |
0.039 |
0.036 |
0.037 |
0.037 |
1743994 |
28/04/2020 |
0.037 |
0.038 |
0.037 |
0.038 |
0.038 |
132362 |
29/04/2020 |
0.038 |
0.041 |
0.038 |
0.04 |
0.04 |
2530389 |
30/04/2020 |
0.04 |
0.044 |
0.04 |
0.043 |
0.043 |
1499137 |
1/05/2020 |
0.043 |
0.043 |
0.04 |
0.04 |
0.04 |
1014321 |
4/05/2020 |
0.04 |
0.041 |
0.04 |
0.04 |
0.04 |
256639 |
5/05/2020 |
0.04 |
0.042 |
0.04 |
0.041 |
0.041 |
838992 |
6/05/2020 |
0.044 |
0.044 |
0.042 |
0.044 |
0.044 |
1187991 |
7/05/2020 |
0.044 |
0.053 |
0.043 |
0.051 |
0.051 |
3753612 |
8/05/2020 |
0.052 |
0.052 |
0.047 |
0.051 |
0.051 |
1744005 |
11/05/2020 |
0.051 |
0.051 |
0.047 |
0.051 |
0.051 |
888793 |
12/05/2020 |
0.053 |
0.053 |
0.049 |
0.05 |
0.05 |
1841937 |
13/05/2020 |
0.05 |
0.051 |
0.05 |
0.051 |
0.051 |
568001 |
14/05/2020 |
0.051 |
0.051 |
0.048 |
0.05 |
0.05 |
744872 |
15/05/2020 |
0.049 |
0.05 |
0.048 |
0.05 |
0.05 |
1080799 |
18/05/2020 |
0.05 |
0.052 |
0.049 |
0.05 |
0.05 |
1998110 |
19/05/2020 |
0.05 |
0.051 |
0.05 |
0.05 |
0.05 |
829446 |
20/05/2020 |
0.05 |
0.054 |
0.05 |
0.052 |
0.052 |
3715036 |
21/05/2020 |
0.053 |
0.054 |
0.05 |
0.051 |
0.051 |
4056645 |
22/05/2020 |
0.053 |
0.059 |
0.052 |
0.057 |
0.057 |
8324300 |
25/05/2020 |
0.059 |
0.064 |
0.057 |
0.064 |
0.064 |
6235923 |
26/05/2020 |
0.065 |
0.075 |
0.063 |
0.074 |
0.074 |
8952514 |
27/05/2020 |
0.072 |
0.074 |
0.066 |
0.072 |
0.072 |
6227791 |
28/05/2020 |
0.071 |
0.071 |
0.067 |
0.068 |
0.068 |
1674127 |
29/05/2020 |
0.068 |
0.07 |
0.065 |
0.066 |
0.066 |
2011872 |
1/06/2020 |
0.068 |
0.068 |
0.065 |
0.067 |
0.067 |
579096 |
2/06/2020 |
0.073 |
0.073 |
0.068 |
0.068 |
0.068 |
2470047 |
3/06/2020 |
0.07 |
0.071 |
0.068 |
0.071 |
0.071 |
1967984 |
4/06/2020 |
0.072 |
0.074 |
0.069 |
0.072 |
0.072 |
4647793 |
5/06/2020 |
0.072 |
0.074 |
0.07 |
0.074 |
0.074 |
1724501 |
9/06/2020 |
0.075 |
0.081 |
0.075 |
0.078 |
0.078 |
4407991 |
10/06/2020 |
0.076 |
0.079 |
0.073 |
0.077 |
0.077 |
2459837 |
11/06/2020 |
0.076 |
0.076 |
0.07 |
0.071 |
0.071 |
2183622 |
12/06/2020 |
0.066 |
0.066 |
0.056 |
0.065 |
0.065 |
12661236 |
15/06/2020 |
0.063 |
0.065 |
0.056 |
0.056 |
0.056 |
2965465 |
16/06/2020 |
0.058 |
0.059 |
0.054 |
0.056 |
0.056 |
4368621 |
17/06/2020 |
0.061 |
0.061 |
0.057 |
0.06 |
0.06 |
12746993 |
18/06/2020 |
0.06 |
0.06 |
0.057 |
0.058 |
0.058 |
1449480 |
19/06/2020 |
0.058 |
0.063 |
0.057 |
0.06 |
0.06 |
3478704 |
22/06/2020 |
0.06 |
0.06 |
0.057 |
0.058 |
0.058 |
899120 |
23/06/2020 |
0.057 |
0.058 |
0.055 |
0.057 |
0.057 |
2026106 |
24/06/2020 |
0.057 |
0.057 |
0.056 |
0.057 |
0.057 |
664595 |
25/06/2020 |
0.058 |
0.058 |
0.056 |
0.058 |
0.058 |
1157586 |
26/06/2020 |
0.057 |
0.057 |
0.054 |
0.055 |
0.055 |
1661501 |
29/06/2020 |
0.055 |
0.055 |
0.05 |
0.051 |
0.051 |
2379950 |
30/06/2020 |
0.051 |
0.054 |
0.05 |
0.051 |
0.051 |
1586015 |
1/07/2020 |
0.052 |
0.055 |
0.052 |
0.055 |
0.055 |
867210 |
2/07/2020 |
0.053 |
0.053 |
0.05 |
0.052 |
0.052 |
2672717 |
3/07/2020 |
0.053 |
0.055 |
0.053 |
0.053 |
0.053 |
584403 |
6/07/2020 |
0.055 |
0.055 |
0.053 |
0.0545 |
0.0545 |
495223 |
7/07/2020 |
0.056 |
0.057 |
0.054 |
0.054 |
0.054 |
1527719 |
8/07/2020 |
0.055 |
0.057 |
0.055 |
0.056 |
0.056 |
453078 |
9/07/2020 |
0.057 |
0.057 |
0.055 |
0.055 |
0.055 |
660537 |
10/07/2020 |
0.056 |
0.056 |
0.051 |
0.053 |
0.053 |
1169152 |
13/07/2020 |
0.053 |
0.054 |
0.052 |
0.053 |
0.053 |
953700 |
14/07/2020 |
0.052 |
0.053 |
0.051 |
0.053 |
0.053 |
1027698 |
15/07/2020 |
0.053 |
0.053 |
0.051 |
0.052 |
0.052 |
1126812 |
16/07/2020 |
0.052 |
0.052 |
0.051 |
0.052 |
0.052 |
928467 |
17/07/2020 |
0.052 |
0.052 |
0.051 |
0.052 |
0.052 |
840603 |
20/07/2020 |
0.052 |
0.053 |
0.051 |
0.052 |
0.052 |
2433074 |
21/07/2020 |
0.053 |
0.054 |
0.053 |
0.054 |
0.054 |
1677253 |
22/07/2020 |
0.055 |
0.055 |
0.052 |
0.052 |
0.052 |
896775 |
23/07/2020 |
0.054 |
0.055 |
0.054 |
0.054 |
0.054 |
592374 |
24/07/2020 |
0.053 |
0.055 |
0.053 |
0.054 |
0.054 |
646912 |
27/07/2020 |
0.054 |
0.055 |
0.052 |
0.052 |
0.052 |
1318688 |
28/07/2020 |
0.052 |
0.055 |
0.052 |
0.053 |
0.053 |
914234 |
29/07/2020 |
0.052 |
0.054 |
0.052 |
0.054 |
0.054 |
1021431 |
30/07/2020 |
0.054 |
0.054 |
0.053 |
0.054 |
0.054 |
990665 |
31/07/2020 |
0.054 |
0.054 |
0.052 |
0.052 |
0.052 |
620607 |
3/08/2020 |
0.054 |
0.054 |
0.05 |
0.053 |
0.053 |
818100 |
4/08/2020 |
0.053 |
0.053 |
0.051 |
0.051 |
0.051 |
470767 |
5/08/2020 |
0.051 |
0.052 |
0.051 |
0.051 |
0.051 |
214194 |
6/08/2020 |
0.052 |
0.052 |
0.051 |
0.051 |
0.051 |
418456 |
7/08/2020 |
0.052 |
0.058 |
0.051 |
0.058 |
0.058 |
3825742 |
10/08/2020 |
0.057 |
0.057 |
0.055 |
0.055 |
0.055 |
1431766 |
11/08/2020 |
0.056 |
0.059 |
0.056 |
0.056 |
0.056 |
1617671 |
12/08/2020 |
0.056 |
0.056 |
0.053 |
0.053 |
0.053 |
1225536 |
13/08/2020 |
0.053 |
0.054 |
0.053 |
0.053 |
0.053 |
1084959 |
14/08/2020 |
0.054 |
0.054 |
0.053 |
0.054 |
0.054 |
115399 |
17/08/2020 |
0.055 |
0.055 |
0.053 |
0.053 |
0.053 |
252178 |
18/08/2020 |
0.053 |
0.055 |
0.053 |
0.055 |
0.055 |
232445 |
19/08/2020 |
0.055 |
0.055 |
0.053 |
0.054 |
0.054 |
1070944 |
20/08/2020 |
0.053 |
0.054 |
0.052 |
0.052 |
0.052 |
675172 |
21/08/2020 |
0.054 |
0.055 |
0.053 |
0.053 |
0.053 |
979965 |
24/08/2020 |
0.054 |
0.054 |
0.052 |
0.053 |
0.053 |
460983 |
25/08/2020 |
0.053 |
0.053 |
0.051 |
0.051 |
0.051 |
2883388 |
26/08/2020 |
0.051 |
0.052 |
0.051 |
0.052 |
0.052 |
854016 |
27/08/2020 |
0.051 |
0.053 |
0.051 |
0.051 |
0.051 |
1008798 |
28/08/2020 |
0.051 |
0.052 |
0.05 |
0.051 |
0.051 |
659127 |
31/08/2020 |
0.051 |
0.051 |
0.049 |
0.05 |
0.05 |
3244915 |
1/09/2020 |
0.052 |
0.052 |
0.049 |
0.05 |
0.05 |
1143582 |
2/09/2020 |
0.05 |
0.05 |
0.049 |
0.049 |
0.049 |
1355147 |
3/09/2020 |
0.05 |
0.051 |
0.049 |
0.05 |
0.05 |
2232842 |
4/09/2020 |
0.049 |
0.049 |
0.048 |
0.048 |
0.048 |
841447 |
7/09/2020 |
0.048 |
0.049 |
0.047 |
0.047 |
0.047 |
1155401 |
8/09/2020 |
0.048 |
0.049 |
0.047 |
0.049 |
0.049 |
768009 |
9/09/2020 |
0.049 |
0.049 |
0.047 |
0.048 |
0.048 |
1078209 |
10/09/2020 |
0.048 |
0.049 |
0.046 |
0.048 |
0.048 |
2659832 |
11/09/2020 |
0.048 |
0.049 |
0.048 |
0.048 |
0.048 |
448713 |
14/09/2020 |
0.049 |
0.05 |
0.047 |
0.047 |
0.047 |
1147731 |
15/09/2020 |
0.048 |
0.049 |
0.048 |
0.049 |
0.049 |
308070 |
16/09/2020 |
0.049 |
0.05 |
0.049 |
0.049 |
0.049 |
664899 |
17/09/2020 |
0.053 |
0.056 |
0.051 |
0.055 |
0.055 |
7990049 |
18/09/2020 |
0.055 |
0.06 |
0.055 |
0.059 |
0.059 |
5604314 |
21/09/2020 |
0.06 |
0.062 |
0.059 |
0.059 |
0.059 |
2499921 |
22/09/2020 |
0.058 |
0.061 |
0.057 |
0.061 |
0.061 |
3459407 |
23/09/2020 |
0.061 |
0.061 |
0.052 |
0.055 |
0.055 |
4009205 |
24/09/2020 |
0.054 |
0.054 |
0.05 |
0.053 |
0.053 |
2880348 |
25/09/2020 |
0.053 |
0.053 |
0.051 |
0.052 |
0.052 |
1244573 |
28/09/2020 |
0.054 |
0.056 |
0.051 |
0.052 |
0.052 |
1206817 |
29/09/2020 |
0.053 |
0.054 |
0.052 |
0.053 |
0.053 |
803912 |
30/09/2020 |
0.055 |
0.055 |
0.052 |
0.052 |
0.052 |
463877 |
1/10/2020 |
0.053 |
0.053 |
0.052 |
0.052 |
0.052 |
822135 |
2/10/2020 |
0.052 |
0.052 |
0.051 |
0.051 |
0.051 |
510948 |
5/10/2020 |
0.052 |
0.052 |
0.05 |
0.051 |
0.051 |
308086 |
6/10/2020 |
0.052 |
0.053 |
0.05 |
0.052 |
0.052 |
1423134 |
7/10/2020 |
0.053 |
0.054 |
0.052 |
0.053 |
0.053 |
485689 |
8/10/2020 |
0.054 |
0.057 |
0.052 |
0.056 |
0.056 |
1990953 |
9/10/2020 |
0.056 |
0.056 |
0.054 |
0.056 |
0.056 |
360067 |
12/10/2020 |
0.056 |
0.056 |
0.052 |
0.053 |
0.053 |
1310041 |
13/10/2020 |
0.053 |
0.054 |
0.053 |
0.054 |
0.054 |
469425 |
14/10/2020 |
0.053 |
0.054 |
0.053 |
0.053 |
0.053 |
577150 |
15/10/2020 |
0.052 |
0.0535 |
0.052 |
0.0525 |
0.0525 |
1346940 |
16/10/2020 |
0.051 |
0.053 |
0.051 |
0.053 |
0.053 |
2936791 |
19/10/2020 |
0.053 |
0.053 |
0.051 |
0.053 |
0.053 |
1741400 |
20/10/2020 |
0.053 |
0.053 |
0.051 |
0.052 |
0.052 |
1098199 |
21/10/2020 |
0.052 |
0.052 |
0.05 |
0.05 |
0.05 |
2121797 |
22/10/2020 |
0.05 |
0.053 |
0.05 |
0.052 |
0.052 |
2247803 |
23/10/2020 |
0.052 |
0.052 |
0.051 |
0.051 |
0.051 |
1074434 |
26/10/2020 |
0.052 |
0.052 |
0.051 |
0.051 |
0.051 |
756278 |
27/10/2020 |
0.051 |
0.051 |
0.049 |
0.049 |
0.049 |
1516983 |
28/10/2020 |
0.049 |
0.051 |
0.049 |
0.051 |
0.051 |
718075 |
29/10/2020 |
0.05 |
0.05 |
0.048 |
0.05 |
0.05 |
710308 |
30/10/2020 |
0.05 |
0.052 |
0.049 |
0.05 |
0.05 |
1058467 |
2/11/2020 |
0.049 |
0.049 |
0.048 |
0.049 |
0.049 |
924487 |
3/11/2020 |
0.049 |
0.049 |
0.047 |
0.048 |
0.048 |
545745 |
4/11/2020 |
0.049 |
0.049 |
0.049 |
0.049 |
0.049 |
52949 |
5/11/2020 |
0.048 |
0.048 |
0.047 |
0.048 |
0.048 |
978525 |
6/11/2020 |
0.048 |
0.049 |
0.048 |
0.049 |
0.049 |
181877 |
9/11/2020 |
0.049 |
0.051 |
0.049 |
0.051 |
0.051 |
1064500 |
10/11/2020 |
0.05 |
0.052 |
0.049 |
0.049 |
0.049 |
1008013 |
11/11/2020 |
0.049 |
0.052 |
0.049 |
0.051 |
0.051 |
390296 |
12/11/2020 |
0.052 |
0.053 |
0.05 |
0.052 |
0.052 |
1424599 |
13/11/2020 |
0.051 |
0.053 |
0.05 |
0.053 |
0.053 |
906481 |
16/11/2020 |
0.052 |
0.052 |
0.051 |
0.051 |
0.051 |
226731 |
17/11/2020 |
0.051 |
0.054 |
0.051 |
0.054 |
0.054 |
1953046 |
18/11/2020 |
0.054 |
0.056 |
0.053 |
0.054 |
0.054 |
2618274 |
19/11/2020 |
0.054 |
0.062 |
0.054 |
0.06 |
0.06 |
4179246 |
20/11/2020 |
0.063 |
0.064 |
0.056 |
0.058 |
0.058 |
3603554 |
23/11/2020 |
0.057 |
0.062 |
0.056 |
0.06 |
0.06 |
2985935 |
24/11/2020 |
0.062 |
0.075 |
0.061 |
0.069 |
0.069 |
15307021 |
25/11/2020 |
0.07 |
0.075 |
0.066 |
0.069 |
0.069 |
7871622 |
26/11/2020 |
0.068 |
0.068 |
0.062 |
0.065 |
0.065 |
2706757 |
27/11/2020 |
0.065 |
0.068 |
0.065 |
0.068 |
0.068 |
1140940 |
30/11/2020 |
0.072 |
0.075 |
0.068 |
0.072 |
0.072 |
7311309 |
1/12/2020 |
0.07 |
0.074 |
0.07 |
0.073 |
0.073 |
3185198 |
2/12/2020 |
0.073 |
0.076 |
0.068 |
0.07 |
0.07 |
4693307 |
3/12/2020 |
0.071 |
0.072 |
0.069 |
0.07 |
0.07 |
1262603 |
4/12/2020 |
0.072 |
0.072 |
0.067 |
0.069 |
0.069 |
1583797 |
7/12/2020 |
0.075 |
0.076 |
0.073 |
0.074 |
0.074 |
6617866 |
8/12/2020 |
0.074 |
0.074 |
0.07 |
0.074 |
0.074 |
2217364 |
9/12/2020 |
0.075 |
0.075 |
0.072 |
0.073 |
0.073 |
2500912 |
10/12/2020 |
0.073 |
0.073 |
0.069 |
0.07 |
0.07 |
3361538 |
11/12/2020 |
0.069 |
0.07 |
0.068 |
0.068 |
0.068 |
1801356 |
14/12/2020 |
0.066 |
0.069 |
0.063 |
0.068 |
0.068 |
3421197 |
15/12/2020 |
0.067 |
0.067 |
0.064 |
0.066 |
0.066 |
930315 |
16/12/2020 |
0.066 |
0.066 |
0.063 |
0.063 |
0.063 |
1320964 |
17/12/2020 |
0.067 |
0.067 |
0.06 |
0.061 |
0.061 |
2190968 |
18/12/2020 |
0.061 |
0.064 |
0.061 |
0.062 |
0.062 |
1317705 |
21/12/2020 |
0.062 |
0.062 |
0.061 |
0.062 |
0.062 |
333509 |
22/12/2020 |
0.062 |
0.065 |
0.062 |
0.062 |
0.062 |
392014 |
23/12/2020 |
0.064 |
0.064 |
0.062 |
0.062 |
0.062 |
117146 |
24/12/2020 |
0.063 |
0.066 |
0.063 |
0.064 |
0.064 |
855983 |
29/12/2020 |
0.064 |
0.069 |
0.064 |
0.067 |
0.067 |
3583418 |
30/12/2020 |
0.07 |
0.07 |
0.067 |
0.068 |
0.068 |
1054529 |
31/12/2020 |
0.071 |
0.08 |
0.07 |
0.08 |
0.08 |
10036735 |
4/01/2021 |
0.086 |
0.12 |
0.084 |
0.12 |
0.12 |
27601648 |
5/01/2021 |
0.11 |
0.12 |
0.1025 |
0.115 |
0.115 |
15280276 |
6/01/2021 |
0.115 |
0.135 |
0.115 |
0.125 |
0.125 |
14372208 |
7/01/2021 |
0.13 |
0.13 |
0.115 |
0.125 |
0.125 |
7549648 |
8/01/2021 |
0.125 |
0.13 |
0.115 |
0.12 |
0.12 |
4139165 |
11/01/2021 |
0.13 |
0.135 |
0.12 |
0.12 |
0.12 |
7668532 |
12/01/2021 |
0.12 |
0.12 |
0.11 |
0.11 |
0.11 |
4232977 |
13/01/2021 |
0.115 |
0.125 |
0.11 |
0.115 |
0.115 |
3695270 |
14/01/2021 |
0.12 |
0.125 |
0.115 |
0.12 |
0.12 |
2551413 |
15/01/2021 |
0.12 |
0.125 |
0.115 |
0.125 |
0.125 |
3705428 |
18/01/2021 |
0.125 |
0.125 |
0.115 |
0.115 |
0.115 |
2342606 |
19/01/2021 |
0.12 |
0.15 |
0.12 |
0.135 |
0.135 |
12404414 |
20/01/2021 |
0.17 |
0.2075 |
0.165 |
0.205 |
0.205 |
43225563 |
21/01/2021 |
0.2 |
0.205 |
0.175 |
0.18 |
0.18 |
13933875 |
22/01/2021 |
0.185 |
0.185 |
0.17 |
0.17 |
0.17 |
6402865 |
25/01/2021 |
0.18 |
0.185 |
0.175 |
0.18 |
0.18 |
4961866 |
27/01/2021 |
0.185 |
0.205 |
0.185 |
0.19 |
0.19 |
7498228 |
28/01/2021 |
0.185 |
0.185 |
0.17 |
0.18 |
0.18 |
5156717 |
29/01/2021 |
0.195 |
0.215 |
0.165 |
0.17 |
0.17 |
11626915 |
1/02/2021 |
0.16 |
0.17 |
0.1425 |
0.16 |
0.16 |
13537133 |
2/02/2021 |
0.16 |
0.165 |
0.15 |
0.155 |
0.155 |
2609057 |
3/02/2021 |
0.16 |
0.16 |
0.155 |
0.16 |
0.16 |
2580493 |
4/02/2021 |
0.16 |
0.16 |
0.16 |
0.16 |
0.16 |
0 |
5/02/2021 |
0.16 |
0.16 |
0.16 |
0.16 |
0.16 |
0 |
8/02/2021 |
0.16 |
0.19 |
0.16 |
0.17 |
0.17 |
11341207 |
9/02/2021 |
0.18 |
0.185 |
0.175 |
0.18 |
0.18 |
9592137 |
10/02/2021 |
0.185 |
0.2 |
0.185 |
0.19 |
0.19 |
7059903 |
11/02/2021 |
0.195 |
0.195 |
0.175 |
0.175 |
0.175 |
6888938 |
12/02/2021 |
0.17 |
0.17 |
0.145 |
0.15 |
0.15 |
17504221 |
15/02/2021 |
0.145 |
0.145 |
0.13 |
0.135 |
0.135 |
29151153 |
16/02/2021 |
0.13 |
0.135 |
0.115 |
0.125 |
0.125 |
35444592 |
17/02/2021 |
0.125 |
0.13 |
0.12 |
0.125 |
0.125 |
13159381 |
18/02/2021 |
0.125 |
0.125 |
0.115 |
0.12 |
0.12 |
12663187 |
19/02/2021 |
0.115 |
0.12 |
0.11 |
0.115 |
0.115 |
10569983 |
22/02/2021 |
0.12 |
0.125 |
0.11 |
0.12 |
0.12 |
12774092 |
23/02/2021 |
0.12 |
0.125 |
0.115 |
0.115 |
0.115 |
4877858 |
24/02/2021 |
0.115 |
0.115 |
0.11 |
0.11 |
0.11 |
5790634 |
25/02/2021 |
0.12 |
0.12 |
0.11 |
0.11 |
0.11 |
4843905 |
26/02/2021 |
0.11 |
0.115 |
0.105 |
0.11 |
0.11 |
14722272 |
1/03/2021 |
0.115 |
0.12 |
0.11 |
0.11 |
0.11 |
4650808 |
2/03/2021 |
0.12 |
0.12 |
0.1125 |
0.115 |
0.115 |
7753357 |
3/03/2021 |
0.11 |
0.115 |
0.105 |
0.11 |
0.11 |
6109422 |
4/03/2021 |
0.115 |
0.115 |
0.1 |
0.11 |
0.11 |
7838033 |
5/03/2021 |
0.1 |
0.105 |
0.1 |
0.1 |
0.1 |
7748967 |
8/03/2021 |
0.105 |
0.105 |
0.1 |
0.1 |
0.1 |
3811946 |
9/03/2021 |
0.099 |
0.099 |
0.092 |
0.093 |
0.093 |
13051201 |
10/03/2021 |
0.094 |
0.1 |
0.094 |
0.095 |
0.095 |
9448952 |
11/03/2021 |
0.098 |
0.105 |
0.096 |
0.096 |
0.096 |
4321669 |
12/03/2021 |
0.1 |
0.11 |
0.098 |
0.105 |
0.105 |
5124139 |
15/03/2021 |
0.105 |
0.11 |
0.105 |
0.105 |
0.105 |
6383679 |
16/03/2021 |
0.105 |
0.105 |
0.1 |
0.1 |
0.1 |
2852545 |
17/03/2021 |
0.105 |
0.105 |
0.097 |
0.099 |
0.099 |
6892026 |
18/03/2021 |
0.1 |
0.1 |
0.097 |
0.099 |
0.099 |
4452242 |
19/03/2021 |
0.098 |
0.1 |
0.097 |
0.1 |
0.1 |
4338786 |
22/03/2021 |
0.1 |
0.1075 |
0.099 |
0.105 |
0.105 |
4701009 |
23/03/2021 |
0.11 |
0.11 |
0.1 |
0.1 |
0.1 |
2267069 |
24/03/2021 |
0.1 |
0.1025 |
0.098 |
0.1 |
0.1 |
6415582 |
25/03/2021 |
0.1 |
0.1025 |
0.099 |
0.1 |
0.1 |
2724490 |
26/03/2021 |
0.1 |
0.1025 |
0.1 |
0.1 |
0.1 |
540086 |
29/03/2021 |
0.1 |
0.105 |
0.098 |
0.099 |
0.099 |
3732912 |
30/03/2021 |
0.099 |
0.099 |
0.094 |
0.094 |
0.094 |
7185456 |
31/03/2021 |
0.095 |
0.096 |
0.091 |
0.091 |
0.091 |
6356144 |
1/04/2021 |
0.092 |
0.092 |
0.087 |
0.088 |
0.088 |
9406124 |
6/04/2021 |
0.088 |
0.089 |
0.085 |
0.088 |
0.088 |
6492021 |
7/04/2021 |
0.087 |
0.097 |
0.086 |
0.097 |
0.097 |
6262083 |
8/04/2021 |
0.095 |
0.097 |
0.093 |
0.093 |
0.093 |
4633110 |
9/04/2021 |
0.095 |
0.098 |
0.092 |
0.095 |
0.095 |
4821905 |
12/04/2021 |
0.096 |
0.096 |
0.091 |
0.091 |
0.091 |
5527896 |
13/04/2021 |
0.092 |
0.093 |
0.091 |
0.091 |
0.091 |
2928752 |
14/04/2021 |
0.091 |
0.099 |
0.091 |
0.099 |
0.099 |
10356799 |
15/04/2021 |
0.097 |
0.105 |
0.097 |
0.1 |
0.1 |
2672137 |
16/04/2021 |
0.1 |
0.1 |
0.098 |
0.1 |
0.1 |
3418327 |
19/04/2021 |
0.1 |
0.105 |
0.093 |
0.093 |
0.093 |
6735422 |
20/04/2021 |
0.095 |
0.098 |
0.092 |
0.093 |
0.093 |
6289058 |
21/04/2021 |
0.093 |
0.094 |
0.091 |
0.094 |
0.094 |
2472423 |
22/04/2021 |
0.093 |
0.094 |
0.092 |
0.092 |
0.092 |
1464507 |
23/04/2021 |
0.093 |
0.093 |
0.091 |
0.093 |
0.093 |
786849 |
26/04/2021 |
0.092 |
0.097 |
0.091 |
0.097 |
0.097 |
2362521 |
27/04/2021 |
0.093 |
0.105 |
0.093 |
0.096 |
0.096 |
6447726 |
28/04/2021 |
0.096 |
0.099 |
0.094 |
0.094 |
0.094 |
2814720 |
29/04/2021 |
0.094 |
0.095 |
0.093 |
0.093 |
0.093 |
1338057 |
30/04/2021 |
0.094 |
0.095 |
0.093 |
0.093 |
0.093 |
876007 |
3/05/2021 |
0.095 |
0.095 |
0.088 |
0.09 |
0.09 |
5331081 |
4/05/2021 |
0.09 |
0.091 |
0.088 |
0.089 |
0.089 |
1577928 |
5/05/2021 |
0.09 |
0.09 |
0.087 |
0.088 |
0.088 |
1174777 |
6/05/2021 |
0.09 |
0.091 |
0.087 |
0.087 |
0.087 |
2310356 |
7/05/2021 |
0.087 |
0.089 |
0.087 |
0.087 |
0.087 |
1455887 |
10/05/2021 |
0.086 |
0.088 |
0.086 |
0.088 |
0.088 |
1065753 |
11/05/2021 |
0.087 |
0.089 |
0.086 |
0.087 |
0.087 |
1094418 |
12/05/2021 |
0.087 |
0.0885 |
0.085 |
0.085 |
0.085 |
1663082 |
13/05/2021 |
0.085 |
0.089 |
0.085 |
0.088 |
0.088 |
2513974 |
14/05/2021 |
0.088 |
0.09 |
0.087 |
0.09 |
0.09 |
957390 |
17/05/2021 |
0.091 |
0.091 |
0.089 |
0.089 |
0.089 |
570286 |
18/05/2021 |
0.089 |
0.089 |
0.087 |
0.087 |
0.087 |
863677 |
19/05/2021 |
0.088 |
0.09 |
0.086 |
0.086 |
0.086 |
1418364 |
20/05/2021 |
0.086 |
0.088 |
0.086 |
0.086 |
0.086 |
549707 |
21/05/2021 |
0.088 |
0.089 |
0.087 |
0.088 |
0.088 |
1060612 |
24/05/2021 |
0.089 |
0.092 |
0.088 |
0.091 |
0.091 |
2289003 |
25/05/2021 |
0.092 |
0.093 |
0.088 |
0.088 |
0.088 |
1705082 |
26/05/2021 |
0.089 |
0.09 |
0.089 |
0.089 |
0.089 |
769986 |
27/05/2021 |
0.09 |
0.091 |
0.088 |
0.089 |
0.089 |
1714647 |
28/05/2021 |
0.089 |
0.094 |
0.089 |
0.093 |
0.093 |
3014230 |
31/05/2021 |
0.095 |
0.099 |
0.093 |
0.093 |
0.093 |
2771067 |
1/06/2021 |
0.093 |
0.094 |
0.091 |
0.091 |
0.091 |
609540 |
2/06/2021 |
0.092 |
0.095 |
0.092 |
0.094 |
0.094 |
1302606 |
3/06/2021 |
0.096 |
0.1025 |
0.095 |
0.099 |
0.099 |
9662334 |
4/06/2021 |
0.1 |
0.1 |
0.096 |
0.097 |
0.097 |
5547222 |
7/06/2021 |
0.098 |
0.105 |
0.098 |
0.1 |
0.1 |
4060171 |
8/06/2021 |
0.105 |
0.115 |
0.1 |
0.115 |
0.115 |
8811845 |
9/06/2021 |
0.11 |
0.115 |
0.105 |
0.115 |
0.115 |
6606066 |
10/06/2021 |
0.11 |
0.115 |
0.105 |
0.105 |
0.105 |
4236690 |
11/06/2021 |
0.105 |
0.1125 |
0.105 |
0.105 |
0.105 |
2243814 |
15/06/2021 |
0.11 |
0.12 |
0.105 |
0.11 |
0.11 |
7497983 |
16/06/2021 |
0.11 |
0.11 |
0.105 |
0.105 |
0.105 |
2252174 |
17/06/2021 |
0.105 |
0.105 |
0.095 |
0.097 |
0.097 |
7784969 |
18/06/2021 |
0.098 |
0.1025 |
0.098 |
0.099 |
0.099 |
2636452 |
21/06/2021 |
0.1 |
0.105 |
0.098 |
0.1 |
0.1 |
3590495 |
22/06/2021 |
0.1 |
0.1 |
0.1 |
0.1 |
0.1 |
627931 |
23/06/2021 |
0.105 |
0.105 |
0.097 |
0.097 |
0.097 |
4993816 |
24/06/2021 |
0.098 |
0.0995 |
0.094 |
0.094 |
0.094 |
3923899 |
25/06/2021 |
0.095 |
0.097 |
0.095 |
0.096 |
0.096 |
1806634 |
28/06/2021 |
0.096 |
0.098 |
0.095 |
0.096 |
0.096 |
3282999 |
29/06/2021 |
0.097 |
0.097 |
0.095 |
0.096 |
0.096 |
2049663 |
30/06/2021 |
0.095 |
0.099 |
0.094 |
0.099 |
0.099 |
4540697 |
1/07/2021 |
0.1 |
0.105 |
0.1 |
0.1 |
0.1 |
3024783 |
2/07/2021 |
0.105 |
0.11 |
0.1 |
0.105 |
0.105 |
7890791 |
5/07/2021 |
0.11 |
0.115 |
0.105 |
0.115 |
0.115 |
3504911 |
6/07/2021 |
0.115 |
0.12 |
0.11 |
0.115 |
0.115 |
4867661 |
7/07/2021 |
0.115 |
0.12 |
0.11 |
0.115 |
0.115 |
2670651 |
8/07/2021 |
0.115 |
0.115 |
0.11 |
0.11 |
0.11 |
2093815 |
9/07/2021 |
0.11 |
0.115 |
0.105 |
0.105 |
0.105 |
2767524 |
12/07/2021 |
0.11 |
0.115 |
0.105 |
0.11 |
0.11 |
5174055 |
13/07/2021 |
0.115 |
0.125 |
0.115 |
0.12 |
0.12 |
6915017 |
14/07/2021 |
0.12 |
0.13 |
0.12 |
0.13 |
0.13 |
4642049 |
15/07/2021 |
0.125 |
0.13 |
0.115 |
0.115 |
0.115 |
7091907 |
16/07/2021 |
0.115 |
0.12 |
0.115 |
0.12 |
0.12 |
2540534 |
19/07/2021 |
0.115 |
0.12 |
0.1125 |
0.115 |
0.115 |
5493183 |
20/07/2021 |
0.11 |
0.11 |
0.105 |
0.105 |
0.105 |
4323503 |
21/07/2021 |
0.115 |
0.1175 |
0.1125 |
0.115 |
0.115 |
3628764 |
22/07/2021 |
0.11 |
0.125 |
0.11 |
0.12 |
0.12 |
4173425 |
23/07/2021 |
0.125 |
0.13 |
0.12 |
0.125 |
0.125 |
10538787 |
26/07/2021 |
0.13 |
0.14 |
0.1275 |
0.13 |
0.13 |
13141644 |
27/07/2021 |
0.13 |
0.13 |
0.12 |
0.12 |
0.12 |
3357862 |
28/07/2021 |
0.125 |
0.1275 |
0.12 |
0.125 |
0.125 |
3253064 |
29/07/2021 |
0.125 |
0.1275 |
0.125 |
0.125 |
0.125 |
4608657 |
30/07/2021 |
0.125 |
0.13 |
0.12 |
0.12 |
0.12 |
2709445 |
2/08/2021 |
0.125 |
0.145 |
0.125 |
0.135 |
0.135 |
28098471 |
3/08/2021 |
0.13 |
0.14 |
0.125 |
0.14 |
0.14 |
11528159 |
4/08/2021 |
0.145 |
0.145 |
0.14 |
0.145 |
0.145 |
18184464 |
5/08/2021 |
0.145 |
0.145 |
0.135 |
0.14 |
0.14 |
11292406 |
6/08/2021 |
0.145 |
0.15 |
0.14 |
0.145 |
0.145 |
8783659 |
9/08/2021 |
0.145 |
0.15 |
0.13 |
0.14 |
0.14 |
10602457 |
10/08/2021 |
0.14 |
0.1725 |
0.14 |
0.165 |
0.165 |
32276913 |
11/08/2021 |
0.165 |
0.18 |
0.16 |
0.17 |
0.17 |
16933885 |
12/08/2021 |
0.175 |
0.185 |
0.165 |
0.17 |
0.17 |
14126034 |
13/08/2021 |
0.17 |
0.175 |
0.155 |
0.155 |
0.155 |
9826232 |
16/08/2021 |
0.16 |
0.165 |
0.15 |
0.155 |
0.155 |
4046160 |
17/08/2021 |
0.15 |
0.15 |
0.14 |
0.145 |
0.145 |
9744483 |
18/08/2021 |
0.145 |
0.1525 |
0.14 |
0.145 |
0.145 |
6387554 |
19/08/2021 |
0.145 |
0.15 |
0.14 |
0.145 |
0.145 |
3598510 |
20/08/2021 |
0.145 |
0.1525 |
0.14 |
0.15 |
0.15 |
4444404 |
23/08/2021 |
0.15 |
0.16 |
0.15 |
0.155 |
0.155 |
5416001 |
24/08/2021 |
0.16 |
0.17 |
0.16 |
0.16 |
0.16 |
5908225 |
25/08/2021 |
0.165 |
0.17 |
0.16 |
0.165 |
0.165 |
4963084 |
26/08/2021 |
0.165 |
0.175 |
0.16 |
0.16 |
0.16 |
5638098 |
27/08/2021 |
0.16 |
0.165 |
0.155 |
0.16 |
0.16 |
5480929 |
30/08/2021 |
0.16 |
0.17 |
0.16 |
0.16 |
0.16 |
1484963 |
31/08/2021 |
0.165 |
0.175 |
0.165 |
0.175 |
0.175 |
8465731 |
1/09/2021 |
0.18 |
0.19 |
0.175 |
0.175 |
0.175 |
9537071 |
2/09/2021 |
0.18 |
0.185 |
0.175 |
0.18 |
0.18 |
3020248 |
3/09/2021 |
0.18 |
0.185 |
0.175 |
0.185 |
0.185 |
3040703 |
6/09/2021 |
0.185 |
0.19 |
0.175 |
0.175 |
0.175 |
3949534 |
7/09/2021 |
0.18 |
0.185 |
0.1725 |
0.175 |
0.175 |
4371240 |
8/09/2021 |
0.18 |
0.185 |
0.175 |
0.175 |
0.175 |
2028606 |
9/09/2021 |
0.175 |
0.18 |
0.17 |
0.17 |
0.17 |
4316768 |
10/09/2021 |
0.17 |
0.175 |
0.165 |
0.175 |
0.175 |
2747721 |
13/09/2021 |
0.175 |
0.18 |
0.17 |
0.17 |
0.17 |
3304715 |
14/09/2021 |
0.17 |
0.175 |
0.165 |
0.165 |
0.165 |
3717465 |
15/09/2021 |
0.175 |
0.18 |
0.17 |
0.17 |
0.17 |
4672661 |
16/09/2021 |
0.175 |
0.18 |
0.175 |
0.175 |
0.175 |
2404692 |
17/09/2021 |
0.175 |
0.1825 |
0.175 |
0.18 |
0.18 |
3807474 |
20/09/2021 |
0.18 |
0.18 |
0.165 |
0.165 |
0.165 |
7490973 |
21/09/2021 |
0.16 |
0.16 |
0.145 |
0.155 |
0.155 |
10662773 |
22/09/2021 |
0.155 |
0.16 |
0.15 |
0.155 |
0.155 |
1849234 |
23/09/2021 |
0.16 |
0.17 |
0.16 |
0.165 |
0.165 |
5770371 |
24/09/2021 |
0.175 |
0.175 |
0.165 |
0.17 |
0.17 |
2868480 |
27/09/2021 |
0.175 |
0.1775 |
0.165 |
0.165 |
0.165 |
6030509 |
28/09/2021 |
0.17 |
0.17 |
0.165 |
0.165 |
0.165 |
1039596 |
29/09/2021 |
0.165 |
0.17 |
0.1625 |
0.17 |
0.17 |
2140716 |
30/09/2021 |
0.17 |
0.205 |
0.17 |
0.205 |
0.205 |
19667315 |
1/10/2021 |
0.195 |
0.22 |
0.185 |
0.19 |
0.19 |
19624455 |
4/10/2021 |
0.195 |
0.21 |
0.195 |
0.195 |
0.195 |
9735023 |
5/10/2021 |
0.195 |
0.2 |
0.185 |
0.185 |
0.185 |
5456169 |
6/10/2021 |
0.19 |
0.19 |
0.18 |
0.18 |
0.18 |
7329799 |
7/10/2021 |
0.175 |
0.185 |
0.175 |
0.185 |
0.185 |
5600140 |
8/10/2021 |
0.19 |
0.1975 |
0.185 |
0.19 |
0.19 |
6159517 |
11/10/2021 |
0.19 |
0.1975 |
0.185 |
0.185 |
0.185 |
7032615 |
12/10/2021 |
0.185 |
0.1925 |
0.18 |
0.18 |
0.18 |
5813284 |
13/10/2021 |
0.185 |
0.195 |
0.1825 |
0.19 |
0.19 |
9144197 |
14/10/2021 |
0.195 |
0.22 |
0.19 |
0.215 |
0.215 |
19308093 |
15/10/2021 |
0.22 |
0.23 |
0.215 |
0.215 |
0.215 |
14927248 |
18/10/2021 |
0.22 |
0.255 |
0.22 |
0.255 |
0.255 |
22509034 |
19/10/2021 |
0.25 |
0.255 |
0.235 |
0.245 |
0.245 |
14272813 |
20/10/2021 |
0.245 |
0.265 |
0.245 |
0.26 |
0.26 |
9420434 |
21/10/2021 |
0.265 |
0.27 |
0.25 |
0.255 |
0.255 |
9798391 |
22/10/2021 |
0.255 |
0.265 |
0.25 |
0.25 |
0.25 |
3839977 |
25/10/2021 |
0.26 |
0.2875 |
0.255 |
0.28 |
0.28 |
14542005 |
26/10/2021 |
0.285 |
0.305 |
0.275 |
0.285 |
0.285 |
16447914 |
27/10/2021 |
0.28 |
0.285 |
0.265 |
0.275 |
0.275 |
6820523 |
28/10/2021 |
0.28 |
0.28 |
0.26 |
0.265 |
0.265 |
6686753 |
29/10/2021 |
0.27 |
0.295 |
0.27 |
0.29 |
0.29 |
10367080 |
1/11/2021 |
0.3 |
0.3025 |
0.285 |
0.295 |
0.295 |
7400771 |
2/11/2021 |
0.3 |
0.3 |
0.28 |
0.28 |
0.28 |
5032492 |
3/11/2021 |
0.285 |
0.32 |
0.285 |
0.315 |
0.315 |
10259020 |
4/11/2021 |
0.315 |
0.34 |
0.315 |
0.33 |
0.33 |
10419857 |
5/11/2021 |
0.34 |
0.34 |
0.315 |
0.325 |
0.325 |
9604857 |
8/11/2021 |
0.335 |
0.365 |
0.325 |
0.325 |
0.325 |
14936339 |
9/11/2021 |
0.35 |
0.36 |
0.34 |
0.35 |
0.35 |
8068642 |
10/11/2021 |
0.35 |
0.35 |
0.32 |
0.325 |
0.325 |
8363686 |
11/11/2021 |
0.32 |
0.3375 |
0.31 |
0.335 |
0.335 |
6880576 |
12/11/2021 |
0.34 |
0.345 |
0.325 |
0.33 |
0.33 |
3083400 |
15/11/2021 |
0.34 |
0.34 |
0.32 |
0.32 |
0.32 |
2809620 |
16/11/2021 |
0.32 |
0.32 |
0.295 |
0.305 |
0.305 |
10051328 |
17/11/2021 |
0.305 |
0.305 |
0.275 |
0.28 |
0.28 |
11941557 |
18/11/2021 |
0.275 |
0.295 |
0.275 |
0.28 |
0.28 |
8041648 |
19/11/2021 |
0.285 |
0.285 |
0.27 |
0.275 |
0.275 |
3796711 |
22/11/2021 |
0.27 |
0.29 |
0.27 |
0.28 |
0.28 |
5085569 |
23/11/2021 |
0.29 |
0.295 |
0.275 |
0.295 |
0.295 |
5723788 |
24/11/2021 |
0.295 |
0.295 |
0.275 |
0.275 |
0.275 |
3105250 |
25/11/2021 |
0.28 |
0.29 |
0.2775 |
0.28 |
0.28 |
2299133 |
26/11/2021 |
0.28 |
0.285 |
0.265 |
0.27 |
0.27 |
3557844 |
29/11/2021 |
0.265 |
0.27 |
0.255 |
0.26 |
0.26 |
13887483 |
30/11/2021 |
0.275 |
0.285 |
0.2625 |
0.275 |
0.275 |
5408292 |
1/12/2021 |
0.275 |
0.28 |
0.265 |
0.27 |
0.27 |
4489524 |
2/12/2021 |
0.27 |
0.275 |
0.255 |
0.26 |
0.26 |
3321608 |
3/12/2021 |
0.27 |
0.275 |
0.25 |
0.25 |
0.25 |
4607683 |
6/12/2021 |
0.25 |
0.255 |
0.225 |
0.23 |
0.23 |
9255438 |
7/12/2021 |
0.24 |
0.26 |
0.24 |
0.26 |
0.26 |
6035671 |
8/12/2021 |
0.28 |
0.285 |
0.255 |
0.255 |
0.255 |
5303371 |
9/12/2021 |
0.255 |
0.255 |
0.2475 |
0.255 |
0.255 |
3142416 |
10/12/2021 |
0.255 |
0.255 |
0.245 |
0.255 |
0.255 |
2048505 |
13/12/2021 |
0.255 |
0.27 |
0.255 |
0.27 |
0.27 |
3656461 |
14/12/2021 |
0.265 |
0.275 |
0.26 |
0.27 |
0.27 |
4938715 |
15/12/2021 |
0.28 |
0.285 |
0.265 |
0.265 |
0.265 |
4794190 |
16/12/2021 |
0.275 |
0.285 |
0.27 |
0.285 |
0.285 |
3981750 |
17/12/2021 |
0.285 |
0.29 |
0.27 |
0.285 |
0.285 |
5450259 |
20/12/2021 |
0.285 |
0.29 |
0.27 |
0.27 |
0.27 |
4365570 |
21/12/2021 |
0.265 |
0.27 |
0.26 |
0.265 |
0.265 |
3095427 |
22/12/2021 |
0.28 |
0.29 |
0.2625 |
0.265 |
0.265 |
6321690 |
23/12/2021 |
0.265 |
0.275 |
0.26 |
0.265 |
0.265 |
2053441 |
24/12/2021 |
0.27 |
0.28 |
0.2675 |
0.275 |
0.275 |
2796786 |
29/12/2021 |
0.28 |
0.315 |
0.28 |
0.305 |
0.305 |
9910513 |
30/12/2021 |
0.305 |
0.32 |
0.3 |
0.315 |
0.315 |
5107873 |
31/12/2021 |
0.315 |
0.325 |
0.31 |
0.32 |
0.32 |
2907060 |
4/01/2022 |
0.335 |
0.3425 |
0.325 |
0.33 |
0.33 |
11347878 |
5/01/2022 |
0.34 |
0.365 |
0.33 |
0.355 |
0.355 |
9953394 |
6/01/2022 |
0.35 |
0.35 |
0.325 |
0.33 |
0.33 |
12146531 |
7/01/2022 |
0.35 |
0.35 |
0.335 |
0.345 |
0.345 |
3991617 |
10/01/2022 |
0.355 |
0.395 |
0.34 |
0.39 |
0.39 |
12221069 |
11/01/2022 |
0.385 |
0.405 |
0.37 |
0.4 |
0.4 |
12843046 |
12/01/2022 |
0.41 |
0.415 |
0.39 |
0.395 |
0.395 |
9525006 |
13/01/2022 |
0.4 |
0.42 |
0.395 |
0.4 |
0.4 |
15114453 |
14/01/2022 |
0.395 |
0.425 |
0.38 |
0.42 |
0.42 |
9550072 |
17/01/2022 |
0.435 |
0.455 |
0.4075 |
0.415 |
0.415 |
13579409 |
18/01/2022 |
0.425 |
0.425 |
0.395 |
0.4 |
0.4 |
8831995 |
19/01/2022 |
0.39 |
0.4 |
0.3825 |
0.39 |
0.39 |
7783883 |
20/01/2022 |
0.385 |
0.405 |
0.38 |
0.4 |
0.4 |
5733606 |
21/01/2022 |
0.4 |
0.405 |
0.355 |
0.365 |
0.365 |
14534857 |
24/01/2022 |
0.35 |
0.36 |
0.335 |
0.34 |
0.34 |
10241729 |
25/01/2022 |
0.34 |
0.35 |
0.31 |
0.315 |
0.315 |
13587065 |
27/01/2022 |
0.33 |
0.345 |
0.305 |
0.31 |
0.31 |
11015060 |
28/01/2022 |
0.325 |
0.3375 |
0.3125 |
0.33 |
0.33 |
11225857 |
31/01/2022 |
0.345 |
0.35 |
0.325 |
0.335 |
0.335 |
9320994 |
1/02/2022 |
0.36 |
0.365 |
0.34 |
0.345 |
0.345 |
12976661 |
2/02/2022 |
0.355 |
0.375 |
0.3525 |
0.375 |
0.375 |
10494061 |
3/02/2022 |
0.375 |
0.375 |
0.345 |
0.345 |
0.345 |
10361232 |
4/02/2022 |
0.335 |
0.36 |
0.335 |
0.35 |
0.35 |
5961279 |
7/02/2022 |
0.36 |
0.36 |
0.34 |
0.35 |
0.35 |
4968749 |
8/02/2022 |
0.345 |
0.36 |
0.34 |
0.345 |
0.345 |
4160216 |
9/02/2022 |
0.35 |
0.3875 |
0.3475 |
0.385 |
0.385 |
10581719 |
10/02/2022 |
0.415 |
0.425 |
0.385 |
0.39 |
0.39 |
14778044 |
11/02/2022 |
0.38 |
0.39 |
0.375 |
0.375 |
0.375 |
4305543 |
14/02/2022 |
0.365 |
0.3675 |
0.35 |
0.36 |
0.36 |
6092481 |
15/02/2022 |
0.35 |
0.355 |
0.335 |
0.335 |
0.335 |
7644504 |
16/02/2022 |
0.355 |
0.355 |
0.345 |
0.345 |
0.345 |
5057597 |
17/02/2022 |
0.345 |
0.35 |
0.34 |
0.34 |
0.34 |
2779898 |
18/02/2022 |
0.33 |
0.34 |
0.32 |
0.34 |
0.34 |
6048532 |
21/02/2022 |
0.34 |
0.34 |
0.325 |
0.325 |
0.325 |
4788829 |
22/02/2022 |
0.325 |
0.33 |
0.285 |
0.295 |
0.295 |
12857409 |
23/02/2022 |
0.29 |
0.325 |
0.29 |
0.315 |
0.315 |
5850797 |
24/02/2022 |
0.305 |
0.305 |
0.28 |
0.29 |
0.29 |
7007298 |
25/02/2022 |
0.3 |
0.31 |
0.295 |
0.31 |
0.31 |
8478632 |
28/02/2022 |
0.33 |
0.33 |
0.2975 |
0.3 |
0.3 |
5541880 |
1/03/2022 |
0.315 |
0.33 |
0.31 |
0.325 |
0.325 |
5168674 |
2/03/2022 |
0.32 |
0.325 |
0.31 |
0.32 |
0.32 |
4144217 |
3/03/2022 |
0.33 |
0.335 |
0.315 |
0.325 |
0.325 |
9145243 |
4/03/2022 |
0.33 |
0.33 |
0.315 |
0.32 |
0.32 |
5042824 |
7/03/2022 |
0.335 |
0.35 |
0.325 |
0.33 |
0.33 |
12583230 |
8/03/2022 |
0.325 |
0.33 |
0.315 |
0.315 |
0.315 |
6259031 |
9/03/2022 |
0.32 |
0.33 |
0.315 |
0.325 |
0.325 |
2739464 |
10/03/2022 |
0.34 |
0.345 |
0.3325 |
0.345 |
0.345 |
6021791 |
11/03/2022 |
0.34 |
0.36 |
0.335 |
0.355 |
0.355 |
7251185 |
14/03/2022 |
0.36 |
0.37 |
0.35 |
0.35 |
0.35 |
4002122 |
15/03/2022 |
0.35 |
0.35 |
0.335 |
0.335 |
0.335 |
6312167 |
16/03/2022 |
0.345 |
0.35 |
0.34 |
0.345 |
0.345 |
2351591 |
17/03/2022 |
0.355 |
0.385 |
0.355 |
0.385 |
0.385 |
13931451 |
18/03/2022 |
0.385 |
0.41 |
0.375 |
0.39 |
0.39 |
10625374 |
21/03/2022 |
0.405 |
0.41 |
0.385 |
0.395 |
0.395 |
7721940 |
22/03/2022 |
0.4 |
0.43 |
0.39 |
0.425 |
0.425 |
9845134 |
23/03/2022 |
0.43 |
0.46 |
0.415 |
0.45 |
0.45 |
14017481 |
24/03/2022 |
0.45 |
0.46 |
0.4325 |
0.44 |
0.44 |
7966890 |
25/03/2022 |
0.455 |
0.46 |
0.43 |
0.435 |
0.435 |
6463899 |
28/03/2022 |
0.44 |
0.44 |
0.4 |
0.4 |
0.4 |
10262676 |
29/03/2022 |
0.415 |
0.435 |
0.4025 |
0.425 |
0.425 |
7719514 |
30/03/2022 |
0.43 |
0.445 |
0.42 |
0.425 |
0.425 |
5719126 |
31/03/2022 |
0.425 |
0.48 |
0.425 |
0.47 |
0.47 |
13709382 |
1/04/2022 |
0.485 |
0.51 |
0.475 |
0.495 |
0.495 |
25642308 |
4/04/2022 |
0.515 |
0.56 |
0.515 |
0.535 |
0.535 |
17125973 |
5/04/2022 |
0.555 |
0.565 |
0.5025 |
0.505 |
0.505 |
14115601 |
6/04/2022 |
0.51 |
0.53 |
0.49 |
0.53 |
0.53 |
9363635 |
7/04/2022 |
0.525 |
0.525 |
0.485 |
0.485 |
0.485 |
8721682 |
8/04/2022 |
0.5 |
0.52 |
0.4925 |
0.5 |
0.5 |
5223000 |
11/04/2022 |
0.515 |
0.52 |
0.475 |
0.48 |
0.48 |
7699316 |
12/04/2022 |
0.465 |
0.475 |
0.45 |
0.46 |
0.46 |
6695970 |
13/04/2022 |
0.46 |
0.495 |
0.46 |
0.495 |
0.495 |
5386407 |
14/04/2022 |
0.51 |
0.51 |
0.475 |
0.49 |
0.49 |
5443111 |
19/04/2022 |
0.495 |
0.515 |
0.49 |
0.51 |
0.51 |
4635826 |
20/04/2022 |
0.51 |
0.53 |
0.49 |
0.49 |
0.49 |
6146397 |
21/04/2022 |
0.5 |
0.505 |
0.47 |
0.47 |
0.47 |
6839570 |
22/04/2022 |
0.465 |
0.49 |
0.455 |
0.48 |
0.48 |
4577824 |
26/04/2022 |
0.475 |
0.49 |
0.44 |
0.46 |
0.46 |
9589559 |
27/04/2022 |
0.44 |
0.445 |
0.425 |
0.445 |
0.445 |
12401401 |
28/04/2022 |
0.45 |
0.46 |
0.435 |
0.435 |
0.435 |
3871787 |
29/04/2022 |
0.445 |
0.465 |
0.445 |
0.455 |
0.455 |
4941249 |
2/05/2022 |
0.445 |
0.45 |
0.43 |
0.44 |
0.44 |
5254387 |
3/05/2022 |
0.435 |
0.445 |
0.425 |
0.425 |
0.425 |
4431316 |
4/05/2022 |
0.43 |
0.44 |
0.4 |
0.405 |
0.405 |
7100129 |
5/05/2022 |
0.435 |
0.455 |
0.43 |
0.44 |
0.44 |
9458290 |
6/05/2022 |
0.41 |
0.42 |
0.4 |
0.415 |
0.415 |
5795682 |
9/05/2022 |
0.41 |
0.415 |
0.38 |
0.385 |
0.385 |
6556372 |
10/05/2022 |
0.35 |
0.385 |
0.3475 |
0.38 |
0.38 |
10565588 |
11/05/2022 |
0.385 |
0.385 |
0.365 |
0.385 |
0.385 |
4989356 |
12/05/2022 |
0.375 |
0.38 |
0.35 |
0.35 |
0.35 |
6792845 |
13/05/2022 |
0.36 |
0.3775 |
0.36 |
0.365 |
0.365 |
5942714 |
16/05/2022 |
0.39 |
0.395 |
0.37 |
0.375 |
0.375 |
4052789 |
17/05/2022 |
0.385 |
0.395 |
0.38 |
0.39 |
0.39 |
3370072 |
18/05/2022 |
0.415 |
0.42 |
0.395 |
0.4 |
0.4 |
5901933 |
19/05/2022 |
0.375 |
0.395 |
0.375 |
0.385 |
0.385 |
5622805 |
20/05/2022 |
0.395 |
0.41 |
0.385 |
0.405 |
0.405 |
4785343 |
23/05/2022 |
0.415 |
0.415 |
0.4 |
0.405 |
0.405 |
5142110 |
24/05/2022 |
0.415 |
0.42 |
0.4 |
0.4 |
0.4 |
5197100 |
25/05/2022 |
0.405 |
0.42 |
0.405 |
0.42 |
0.42 |
3913367 |
26/05/2022 |
0.43 |
0.445 |
0.42 |
0.435 |
0.435 |
6179068 |
27/05/2022 |
0.45 |
0.455 |
0.435 |
0.45 |
0.45 |
3915249 |
30/05/2022 |
0.46 |
0.5 |
0.46 |
0.49 |
0.49 |
10009946 |
31/05/2022 |
0.505 |
0.53 |
0.49 |
0.515 |
0.515 |
19736314 |
1/06/2022 |
0.5 |
0.515 |
0.455 |
0.465 |
0.465 |
18090385 |
2/06/2022 |
0.45 |
0.46 |
0.435 |
0.445 |
0.445 |
11001980 |
3/06/2022 |
0.47 |
0.475 |
0.455 |
0.47 |
0.47 |
5049340 |
6/06/2022 |
0.47 |
0.475 |
0.445 |
0.45 |
0.45 |
5581891 |
7/06/2022 |
0.455 |
0.455 |
0.43 |
0.435 |
0.435 |
4951704 |
8/06/2022 |
0.44 |
0.4475 |
0.42 |
0.42 |
0.42 |
3753303 |
9/06/2022 |
0.415 |
0.425 |
0.39 |
0.395 |
0.395 |
7008325 |
10/06/2022 |
0.39 |
0.39 |
0.37 |
0.385 |
0.385 |
6401115 |
14/06/2022 |
0.36 |
0.365 |
0.34 |
0.365 |
0.365 |
13169449 |
15/06/2022 |
0.355 |
0.365 |
0.335 |
0.34 |
0.34 |
6260131 |
16/06/2022 |
0.35 |
0.37 |
0.345 |
0.355 |
0.355 |
6713296 |
17/06/2022 |
0.34 |
0.35 |
0.335 |
0.34 |
0.34 |
7288726 |
20/06/2022 |
0.35 |
0.3525 |
0.31 |
0.315 |
0.315 |
8998967 |
21/06/2022 |
0.325 |
0.3325 |
0.315 |
0.315 |
0.315 |
5014600 |
22/06/2022 |
0.325 |
0.33 |
0.28 |
0.285 |
0.285 |
14348096 |
23/06/2022 |
0.29 |
0.295 |
0.26 |
0.28 |
0.28 |
8440590 |
24/06/2022 |
0.28 |
0.325 |
0.28 |
0.32 |
0.32 |
8944469 |
27/06/2022 |
0.35 |
0.355 |
0.325 |
0.345 |
0.345 |
9760509 |
28/06/2022 |
0.335 |
0.34 |
0.325 |
0.325 |
0.325 |
2994784 |
29/06/2022 |
0.32 |
0.3325 |
0.315 |
0.33 |
0.33 |
4317649 |
30/06/2022 |
0.34 |
0.365 |
0.34 |
0.36 |
0.36 |
10092279 |
1/07/2022 |
0.355 |
0.36 |
0.335 |
0.335 |
0.335 |
4252875 |
4/07/2022 |
0.34 |
0.345 |
0.325 |
0.325 |
0.325 |
3429787 |
5/07/2022 |
0.335 |
0.345 |
0.325 |
0.335 |
0.335 |
2814145 |
6/07/2022 |
0.34 |
0.34 |
0.32 |
0.325 |
0.325 |
4014873 |
7/07/2022 |
0.325 |
0.33 |
0.315 |
0.32 |
0.32 |
3228194 |
8/07/2022 |
0.33 |
0.35 |
0.325 |
0.34 |
0.34 |
2999586 |
11/07/2022 |
0.35 |
0.35 |
0.3325 |
0.335 |
0.335 |
3166081 |
12/07/2022 |
0.335 |
0.34 |
0.31 |
0.315 |
0.315 |
4848815 |
13/07/2022 |
0.315 |
0.33 |
0.31 |
0.325 |
0.325 |
1980088 |
14/07/2022 |
0.325 |
0.34 |
0.32 |
0.33 |
0.33 |
1910653 |
15/07/2022 |
0.33 |
0.33 |
0.315 |
0.32 |
0.32 |
1967784 |
18/07/2022 |
0.335 |
0.34 |
0.32 |
0.335 |
0.335 |
2346305 |
19/07/2022 |
0.335 |
0.34 |
0.325 |
0.33 |
0.33 |
2050802 |
20/07/2022 |
0.34 |
0.355 |
0.3375 |
0.35 |
0.35 |
4923302 |
21/07/2022 |
0.35 |
0.375 |
0.345 |
0.37 |
0.37 |
3849611 |
22/07/2022 |
0.38 |
0.38 |
0.36 |
0.375 |
0.375 |
3903124 |
25/07/2022 |
0.37 |
0.37 |
0.355 |
0.355 |
0.355 |
2613856 |
26/07/2022 |
0.36 |
0.4 |
0.355 |
0.39 |
0.39 |
4880873 |
27/07/2022 |
0.39 |
0.415 |
0.385 |
0.405 |
0.405 |
6310893 |
28/07/2022 |
0.415 |
0.425 |
0.4 |
0.4 |
0.4 |
4669879 |
29/07/2022 |
0.41 |
0.42 |
0.385 |
0.4 |
0.4 |
5402194 |
1/08/2022 |
0.4 |
0.405 |
0.375 |
0.38 |
0.38 |
6110916 |
2/08/2022 |
0.38 |
0.385 |
0.365 |
0.365 |
0.365 |
3793553 |
3/08/2022 |
0.37 |
0.38 |
0.355 |
0.38 |
0.38 |
3964836 |
4/08/2022 |
0.385 |
0.4 |
0.38 |
0.395 |
0.395 |
4976038 |
5/08/2022 |
0.395 |
0.4 |
0.385 |
0.39 |
0.39 |
2087306 |
8/08/2022 |
0.39 |
0.415 |
0.38 |
0.41 |
0.41 |
5798944 |
9/08/2022 |
0.42 |
0.43 |
0.4 |
0.405 |
0.405 |
12541618 |
10/08/2022 |
0.41 |
0.425 |
0.395 |
0.42 |
0.42 |
3473355 |
11/08/2022 |
0.435 |
0.45 |
0.425 |
0.44 |
0.44 |
7978420 |
12/08/2022 |
0.43 |
0.435 |
0.4025 |
0.405 |
0.405 |
9057328 |
15/08/2022 |
0.42 |
0.425 |
0.395 |
0.41 |
0.41 |
7347117 |
16/08/2022 |
0.41 |
0.415 |
0.39 |
0.395 |
0.395 |
7392666 |
17/08/2022 |
0.395 |
0.395 |
0.37 |
0.375 |
0.375 |
6728743 |
18/08/2022 |
0.37 |
0.385 |
0.365 |
0.38 |
0.38 |
4818648 |
19/08/2022 |
0.39 |
0.39 |
0.38 |
0.38 |
0.38 |
2448197 |
22/08/2022 |
0.38 |
0.38 |
0.365 |
0.37 |
0.37 |
3958841 |
23/08/2022 |
0.365 |
0.385 |
0.365 |
0.37 |
0.37 |
4238792 |
24/08/2022 |
0.38 |
0.4 |
0.37 |
0.395 |
0.395 |
3604336 |
25/08/2022 |
0.41 |
0.41 |
0.385 |
0.39 |
0.39 |
3402645 |
26/08/2022 |
0.395 |
0.4 |
0.385 |
0.385 |
0.385 |
1576564 |
29/08/2022 |
0.37 |
0.375 |
0.365 |
0.37 |
0.37 |
3125977 |
30/08/2022 |
0.375 |
0.385 |
0.37 |
0.385 |
0.385 |
1928657 |
31/08/2022 |
0.375 |
0.415 |
0.375 |
0.415 |
0.415 |
5216302 |
1/09/2022 |
0.405 |
0.41 |
0.385 |
0.39 |
0.39 |
4240045 |
2/09/2022 |
0.39 |
0.395 |
0.36 |
0.36 |
0.36 |
6883325 |
5/09/2022 |
0.375 |
0.41 |
0.3725 |
0.405 |
0.405 |
9683723 |
6/09/2022 |
0.39 |
0.4325 |
0.39 |
0.425 |
0.425 |
7660403 |
7/09/2022 |
0.415 |
0.45 |
0.415 |
0.445 |
0.445 |
9308273 |
8/09/2022 |
0.455 |
0.475 |
0.45 |
0.46 |
0.46 |
9000412 |
9/09/2022 |
0.475 |
0.485 |
0.445 |
0.475 |
0.475 |
9669559 |
12/09/2022 |
0.48 |
0.51 |
0.475 |
0.49 |
0.49 |
12157216 |
13/09/2022 |
0.505 |
0.53 |
0.495 |
0.525 |
0.525 |
9893850 |
14/09/2022 |
0.485 |
0.535 |
0.48 |
0.53 |
0.53 |
14332479 |
15/09/2022 |
0.535 |
0.57 |
0.5325 |
0.555 |
0.555 |
10872551 |
16/09/2022 |
0.535 |
0.555 |
0.525 |
0.555 |
0.555 |
36132938 |
19/09/2022 |
0.545 |
0.565 |
0.54 |
0.555 |
0.555 |
12403450 |
20/09/2022 |
0.565 |
0.575 |
0.525 |
0.54 |
0.54 |
9084365 |
21/09/2022 |
0.535 |
0.6 |
0.53 |
0.59 |
0.59 |
13926103 |
23/09/2022 |
0.585 |
0.61 |
0.56 |
0.57 |
0.57 |
13964647 |
26/09/2022 |
0.545 |
0.545 |
0.495 |
0.495 |
0.495 |
17294360 |
27/09/2022 |
0.5 |
0.535 |
0.48 |
0.53 |
0.53 |
9548008 |
28/09/2022 |
0.53 |
0.55 |
0.485 |
0.485 |
0.485 |
9283998 |
29/09/2022 |
0.515 |
0.525 |
0.49 |
0.51 |
0.51 |
8505340 |
30/09/2022 |
0.495 |
0.505 |
0.485 |
0.505 |
0.505 |
5114364 |
3/10/2022 |
0.505 |
0.505 |
0.465 |
0.485 |
0.485 |
7182569 |
4/10/2022 |
0.505 |
0.535 |
0.495 |
0.535 |
0.535 |
10115281 |
5/10/2022 |
0.55 |
0.555 |
0.505 |
0.505 |
0.505 |
9766340 |
6/10/2022 |
0.505 |
0.525 |
0.495 |
0.5 |
0.5 |
7584777 |
7/10/2022 |
0.5 |
0.505 |
0.49 |
0.49 |
0.49 |
5355507 |
10/10/2022 |
0.49 |
0.495 |
0.475 |
0.475 |
0.475 |
5824456 |
11/10/2022 |
0.48 |
0.49 |
0.465 |
0.465 |
0.465 |
7316158 |
12/10/2022 |
0.47 |
0.48 |
0.46 |
0.475 |
0.475 |
4542751 |
13/10/2022 |
0.47 |
0.485 |
0.4675 |
0.47 |
0.47 |
3993358 |
14/10/2022 |
0.49 |
0.49 |
0.4675 |
0.475 |
0.475 |
4420908 |
17/10/2022 |
0.47 |
0.49 |
0.46 |
0.49 |
0.49 |
4537126 |
18/10/2022 |
0.505 |
0.52 |
0.49 |
0.515 |
0.515 |
5836904 |
19/10/2022 |
0.515 |
0.54 |
0.505 |
0.53 |
0.53 |
7546066 |
20/10/2022 |
0.525 |
0.53 |
0.505 |
0.51 |
0.51 |
4656210 |
21/10/2022 |
0.51 |
0.54 |
0.51 |
0.535 |
0.535 |
5165711 |
24/10/2022 |
0.55 |
0.575 |
0.55 |
0.565 |
0.565 |
8354230 |
25/10/2022 |
0.56 |
0.575 |
0.55 |
0.56 |
0.56 |
5113584 |
26/10/2022 |
0.575 |
0.59 |
0.555 |
0.565 |
0.565 |
8007051 |
27/10/2022 |
0.565 |
0.585 |
0.56 |
0.565 |
0.565 |
3911330 |
28/10/2022 |
0.565 |
0.58 |
0.52 |
0.52 |
0.52 |
10754868 |
31/10/2022 |
0.535 |
0.54 |
0.505 |
0.515 |
0.515 |
7283696 |
1/11/2022 |
0.515 |
0.525 |
0.49 |
0.5 |
0.5 |
9237277 |
2/11/2022 |
0.51 |
0.52 |
0.505 |
0.52 |
0.52 |
6257127 |
3/11/2022 |
0.51 |
0.52 |
0.5 |
0.51 |
0.51 |
5750503 |
4/11/2022 |
0.505 |
0.555 |
0.505 |
0.545 |
0.545 |
7589494 |
7/11/2022 |
0.555 |
0.57 |
0.545 |
0.565 |
0.565 |
5770449 |
8/11/2022 |
0.57 |
0.6 |
0.565 |
0.565 |
0.565 |
12027786 |
9/11/2022 |
0.575 |
0.59 |
0.56 |
0.58 |
0.58 |
6423996 |
10/11/2022 |
0.565 |
0.59 |
0.56 |
0.59 |
0.59 |
5576007 |
11/11/2022 |
0.62 |
0.64 |
0.605 |
0.635 |
0.635 |
19362909 |
14/11/2022 |
0.645 |
0.725 |
0.645 |
0.675 |
0.675 |
22850188 |
15/11/2022 |
0.67 |
0.71 |
0.65 |
0.7 |
0.7 |
15511642 |
16/11/2022 |
0.685 |
0.705 |
0.65 |
0.655 |
0.655 |
14788513 |
17/11/2022 |
0.65 |
0.6975 |
0.65 |
0.68 |
0.68 |
10031089 |
18/11/2022 |
0.675 |
0.68 |
0.6425 |
0.65 |
0.65 |
6470164 |
21/11/2022 |
0.66 |
0.67 |
0.645 |
0.65 |
0.65 |
7885818 |
22/11/2022 |
0.655 |
0.67 |
0.64 |
0.64 |
0.64 |
6351293 |
23/11/2022 |
0.645 |
0.66 |
0.625 |
0.63 |
0.63 |
5076640 |
24/11/2022 |
0.635 |
0.645 |
0.615 |
0.615 |
0.615 |
4104575 |
25/11/2022 |
0.615 |
0.625 |
0.5925 |
0.595 |
0.595 |
11770369 |
28/11/2022 |
0.59 |
0.595 |
0.56 |
0.56 |
0.56 |
8175579 |
29/11/2022 |
0.57 |
0.595 |
0.57 |
0.595 |
0.595 |
6170246 |
30/11/2022 |
0.6 |
0.63 |
0.58 |
0.63 |
0.63 |
47697220 |
1/12/2022 |
0.64 |
0.675 |
0.615 |
0.67 |
0.67 |
11704201 |
2/12/2022 |
0.655 |
0.67 |
0.65 |
0.66 |
0.66 |
3215537 |
5/12/2022 |
0.665 |
0.685 |
0.655 |
0.655 |
0.655 |
5385863 |
6/12/2022 |
0.65 |
0.65 |
0.625 |
0.625 |
0.625 |
3860557 |
7/12/2022 |
0.62 |
0.625 |
0.605 |
0.62 |
0.62 |
4504538 |
8/12/2022 |
0.615 |
0.62 |
0.595 |
0.6 |
0.6 |
3693576 |
9/12/2022 |
0.605 |
0.61 |
0.59 |
0.605 |
0.605 |
6115718 |
12/12/2022 |
0.59 |
0.61 |
0.585 |
0.605 |
0.605 |
5844874 |
13/12/2022 |
0.61 |
0.615 |
0.585 |
0.59 |
0.59 |
3965719 |
14/12/2022 |
0.59 |
0.63 |
0.59 |
0.63 |
0.63 |
4966797 |
15/12/2022 |
0.625 |
0.63 |
0.575 |
0.6 |
0.6 |
9672762 |
16/12/2022 |
0.57 |
0.59 |
0.56 |
0.585 |
0.585 |
8915910 |
19/12/2022 |
0.575 |
0.59 |
0.57 |
0.58 |
0.58 |
2490818 |
20/12/2022 |
0.585 |
0.59 |
0.555 |
0.555 |
0.555 |
3901378 |
21/12/2022 |
0.56 |
0.575 |
0.56 |
0.56 |
0.56 |
2220335 |
22/12/2022 |
0.585 |
0.6 |
0.57 |
0.58 |
0.58 |
5731999 |
23/12/2022 |
0.57 |
0.57 |
0.5225 |
0.535 |
0.535 |
9505042 |
28/12/2022 |
0.525 |
0.53 |
0.5 |
0.505 |
0.505 |
8230477 |
29/12/2022 |
0.5 |
0.5325 |
0.495 |
0.52 |
0.52 |
5010117 |
30/12/2022 |
0.53 |
0.57 |
0.53 |
0.57 |
0.57 |
4563983 |
ANZ
Date |
Open |
High |
Low |
Close |
Adj Close |
Volume |
2/01/2020 |
24.44 |
24.6 |
24.42 |
24.55 |
21.3764 |
2804051 |
3/01/2020 |
24.71 |
24.94 |
24.69 |
24.73 |
21.53313 |
3403316 |
6/01/2020 |
24.6 |
24.69 |
24.41 |
24.63 |
21.44606 |
3567678 |
7/01/2020 |
24.8 |
25.03 |
24.77 |
24.95 |
21.72469 |
4023426 |
8/01/2020 |
24.95 |
25 |
24.57 |
24.86 |
21.64633 |
4999690 |
9/01/2020 |
25 |
25.13 |
24.83 |
24.89 |
21.67245 |
6149710 |
10/01/2020 |
25.09 |
25.17 |
25 |
25.12 |
21.87272 |
3465876 |
13/01/2020 |
25.04 |
25.12 |
24.88 |
25.01 |
21.77694 |
2820451 |
14/01/2020 |
25.12 |
25.23 |
25.08 |
25.2 |
21.94238 |
4063238 |
15/01/2020 |
25.21 |
25.29 |
25.18 |
25.25 |
21.98591 |
4679739 |
16/01/2020 |
25.4 |
25.47 |
25.29 |
25.42 |
22.13393 |
4803331 |
17/01/2020 |
25.59 |
25.675 |
25.42 |
25.42 |
22.13393 |
4711623 |
20/01/2020 |
25.45 |
25.61 |
25.38 |
25.49 |
22.19489 |
4826203 |
21/01/2020 |
25.5 |
25.53 |
25.36 |
25.51 |
22.2123 |
4197310 |
22/01/2020 |
25.5 |
25.81 |
25.45 |
25.72 |
22.39515 |
5896399 |
23/01/2020 |
25.74 |
25.8 |
25.67 |
25.75 |
22.42128 |
3898603 |
24/01/2020 |
25.85 |
26.03 |
25.78 |
25.9 |
22.55189 |
5378181 |
28/01/2020 |
25.6 |
25.6 |
25.34 |
25.46 |
22.16877 |
5906231 |
29/01/2020 |
25.77 |
25.87 |
25.6 |
25.79 |
22.45611 |
5957461 |
30/01/2020 |
25.82 |
25.84 |
25.68 |
25.83 |
22.49094 |
6387621 |
31/01/2020 |
25.94 |
25.99 |
25.69 |
25.75 |
22.42128 |
7906153 |
3/02/2020 |
25.25 |
25.37 |
25.12 |
25.29 |
22.02074 |
5846559 |
4/02/2020 |
25.45 |
25.78 |
25.43 |
25.67 |
22.35162 |
6829208 |
5/02/2020 |
25.88 |
25.9 |
25.63 |
25.82 |
22.48223 |
4627103 |
6/02/2020 |
25.94 |
26.14 |
25.925 |
26.11 |
22.73474 |
6748231 |
7/02/2020 |
26.15 |
26.18 |
25.85 |
26.03 |
22.66508 |
5357922 |
10/02/2020 |
26.08 |
26.09 |
25.805 |
25.95 |
22.59542 |
3267967 |
11/02/2020 |
26.07 |
26.195 |
26.04 |
26.13 |
22.75216 |
4218651 |
12/02/2020 |
26.25 |
26.38 |
26.07 |
26.34 |
22.93501 |
9463367 |
13/02/2020 |
26.5 |
26.655 |
26.35 |
26.43 |
23.01337 |
5805261 |
14/02/2020 |
26.41 |
26.66 |
26.37 |
26.61 |
23.17011 |
6689755 |
17/02/2020 |
26.63 |
26.7 |
26.41 |
26.58 |
23.14398 |
3209998 |
18/02/2020 |
26.65 |
26.67 |
26.55 |
26.65 |
23.20493 |
4990434 |
19/02/2020 |
26.75 |
26.87 |
26.57 |
26.76 |
23.30071 |
8207824 |
20/02/2020 |
26.9 |
27.06 |
26.75 |
27.03 |
23.53581 |
8131375 |
21/02/2020 |
27.03 |
27.29 |
26.96 |
27.24 |
23.71866 |
5425270 |
24/02/2020 |
26.94 |
26.99 |
26.66 |
26.83 |
23.36167 |
5165130 |
25/02/2020 |
26.33 |
26.645 |
26.2 |
26.59 |
23.15269 |
8108706 |
26/02/2020 |
26.02 |
26.27 |
25.79 |
26.07 |
22.69991 |
9305458 |
27/02/2020 |
25.9 |
26.14 |
25.47 |
25.53 |
22.22972 |
8920398 |
28/02/2020 |
25.1 |
25.11 |
24.53 |
24.83 |
21.6202 |
14529115 |
2/03/2020 |
24.41 |
24.44 |
23.82 |
24.34 |
21.19355 |
9254024 |
3/03/2020 |
24.66 |
24.96 |
24 |
24 |
20.8975 |
9220650 |
4/03/2020 |
23.63 |
23.71 |
23.07 |
23.21 |
20.20962 |
9773009 |
5/03/2020 |
23.7 |
23.7 |
23.1 |
23.24 |
20.23574 |
9670624 |
6/03/2020 |
22.81 |
22.9 |
22.13 |
22.14 |
19.27795 |
9650016 |
9/03/2020 |
20.75 |
21.48 |
20.27 |
20.27 |
17.64968 |
13358601 |
10/03/2020 |
19.5 |
21.175 |
19.38 |
21.13 |
18.39851 |
19234684 |
11/03/2020 |
21.1 |
21.27 |
19.96 |
19.96 |
17.37975 |
14457005 |
12/03/2020 |
19.6 |
19.87 |
18.26 |
18.26 |
15.89952 |
19394539 |
13/03/2020 |
16.8 |
19 |
16.07 |
18.8 |
16.36971 |
31830455 |
16/03/2020 |
17.46 |
17.98 |
16.45 |
16.45 |
14.3235 |
20770982 |
17/03/2020 |
16.07 |
18.49 |
16.05 |
18.4 |
16.02142 |
21793941 |
18/03/2020 |
18.08 |
18.25 |
16.43 |
16.62 |
14.47152 |
18588946 |
19/03/2020 |
17.14 |
17.85 |
15 |
15 |
13.06094 |
28350561 |
20/03/2020 |
15.9 |
16.56 |
15.53 |
16.02 |
13.94908 |
22421225 |
23/03/2020 |
14.95 |
15.41 |
14.1 |
14.1 |
12.27728 |
18966556 |
24/03/2020 |
14.5 |
14.85 |
14.21 |
14.85 |
12.93033 |
16337588 |
25/03/2020 |
16 |
16.68 |
15.62 |
16.57 |
14.42798 |
17711774 |
26/03/2020 |
16.96 |
16.99 |
16.14 |
16.7 |
14.54118 |
12373719 |
27/03/2020 |
17.2 |
17.37 |
15.47 |
15.47 |
13.47018 |
20689923 |
30/03/2020 |
15.47 |
16.78 |
15.4 |
16.78 |
14.61084 |
10117975 |
31/03/2020 |
17.27 |
18.02 |
16.6 |
16.96 |
14.76757 |
18647893 |
1/04/2020 |
17.43 |
17.63 |
16.57 |
17.05 |
14.84593 |
10598172 |
2/04/2020 |
16.45 |
16.49 |
15.96 |
16.15 |
14.06228 |
14760407 |
3/04/2020 |
16.4 |
16.43 |
15.66 |
15.79 |
13.74882 |
11516122 |
6/04/2020 |
16.11 |
16.64 |
15.95 |
16.54 |
14.40186 |
10739137 |
7/04/2020 |
16.92 |
17.24 |
16.14 |
16.32 |
14.2103 |
11006767 |
8/04/2020 |
15.95 |
16.15 |
15.38 |
15.52 |
13.51372 |
16374082 |
9/04/2020 |
16.1 |
16.54 |
15.8 |
16.54 |
14.40186 |
11840687 |
14/04/2020 |
16.5 |
16.79 |
16.08 |
16.78 |
14.61084 |
9832724 |
15/04/2020 |
16.8 |
16.93 |
16.51 |
16.85 |
14.67179 |
8169228 |
16/04/2020 |
16.38 |
16.62 |
16.2 |
16.58 |
14.43669 |
9876331 |
17/04/2020 |
16.84 |
17.03 |
16.56 |
16.56 |
14.41927 |
7921823 |
20/04/2020 |
16.56 |
16.72 |
16.15 |
16.15 |
14.06228 |
7946621 |
21/04/2020 |
16.14 |
16.27 |
15.8 |
15.8 |
13.75752 |
9150334 |
22/04/2020 |
15.6 |
16.15 |
15.46 |
16.02 |
13.94908 |
8756046 |
23/04/2020 |
16.28 |
16.34 |
15.84 |
16.01 |
13.94038 |
6978926 |
24/04/2020 |
15.89 |
16.27 |
15.85 |
16.02 |
13.94908 |
7846723 |
27/04/2020 |
15.68 |
15.84 |
15.35 |
15.65 |
13.62691 |
12804286 |
28/04/2020 |
15.65 |
16.14 |
15.54 |
15.7 |
13.67045 |
11973758 |
29/04/2020 |
15.95 |
16.665 |
15.87 |
16.66 |
14.50635 |
10838840 |
30/04/2020 |
16.66 |
16.905 |
16.23 |
16.9 |
14.71532 |
21390148 |
1/05/2020 |
16.49 |
16.51 |
15.75 |
15.75 |
13.71398 |
15870960 |
4/05/2020 |
15.62 |
16.22 |
15.53 |
16.15 |
14.06228 |
11739628 |
5/05/2020 |
16.27 |
16.46 |
16.19 |
16.45 |
14.3235 |
7249285 |
6/05/2020 |
16.34 |
16.35 |
16.06 |
16.2 |
14.10581 |
6489286 |
7/05/2020 |
16.05 |
16.1 |
15.85 |
15.85 |
13.80106 |
8288031 |
8/05/2020 |
16.17 |
16.23 |
15.73 |
15.73 |
13.69657 |
13652243 |
11/05/2020 |
15.85 |
16.04 |
15.79 |
15.81 |
13.76623 |
9261915 |
12/05/2020 |
15.76 |
15.82 |
15.46 |
15.5 |
13.4963 |
11727476 |
13/05/2020 |
15.35 |
15.56 |
15.2 |
15.56 |
13.54855 |
7242807 |
14/05/2020 |
15.29 |
15.34 |
15.15 |
15.15 |
13.19155 |
7465447 |
15/05/2020 |
15.38 |
15.53 |
15.22 |
15.44 |
13.44406 |
5696612 |
18/05/2020 |
15.58 |
15.6 |
15.07 |
15.13 |
13.17413 |
7802200 |
19/05/2020 |
15.57 |
15.9 |
15.385 |
15.44 |
13.44406 |
11223601 |
20/05/2020 |
15.2 |
15.53 |
15.19 |
15.51 |
13.50501 |
5138319 |
21/05/2020 |
15.76 |
15.76 |
15.35 |
15.39 |
13.40052 |
4957135 |
22/05/2020 |
15.4 |
15.61 |
15.23 |
15.23 |
13.26121 |
5463689 |
25/05/2020 |
15.4 |
15.6 |
15.34 |
15.59 |
13.57467 |
5468146 |
26/05/2020 |
15.68 |
16.52 |
15.62 |
16.52 |
14.38445 |
16147072 |
27/05/2020 |
16.83 |
18.31 |
16.8 |
17.94 |
15.62088 |
31799435 |
28/05/2020 |
18.71 |
19.25 |
18.51 |
18.74 |
16.31746 |
18595928 |
29/05/2020 |
18.5 |
18.51 |
17.89 |
17.89 |
15.57735 |
19484165 |
1/06/2020 |
17.72 |
18.22 |
17.41 |
18.05 |
15.71666 |
8024480 |
2/06/2020 |
18.08 |
18.31 |
17.83 |
18.02 |
15.69054 |
9808777 |
3/06/2020 |
18.46 |
18.97 |
18.29 |
18.92 |
16.4742 |
13359984 |
4/06/2020 |
19.55 |
19.79 |
18.93 |
19.21 |
16.72671 |
18277509 |
5/06/2020 |
19.4 |
19.87 |
19.29 |
19.77 |
17.21432 |
12625973 |
9/06/2020 |
20.62 |
21.215 |
20.57 |
21 |
18.28531 |
17341838 |
10/06/2020 |
20.5 |
20.85 |
20.16 |
20.76 |
18.07634 |
10522879 |
11/06/2020 |
20.1 |
20.3 |
19.37 |
19.47 |
16.9531 |
15259178 |
12/06/2020 |
18.55 |
19.04 |
18.33 |
18.92 |
16.4742 |
15202768 |
15/06/2020 |
18.93 |
19.21 |
18.41 |
18.41 |
16.03013 |
10671045 |
16/06/2020 |
19.23 |
19.395 |
18.88 |
19.23 |
16.74412 |
12882917 |
17/06/2020 |
19.41 |
19.43 |
18.84 |
19.16 |
16.68317 |
11351469 |
18/06/2020 |
19.36 |
19.36 |
18.62 |
19.08 |
16.61351 |
15847038 |
19/06/2020 |
19.16 |
19.22 |
18.6 |
18.75 |
16.32617 |
23293104 |
22/06/2020 |
18.65 |
19.14 |
18.52 |
18.97 |
16.51773 |
8107245 |
23/06/2020 |
19.02 |
19.1 |
18.58 |
18.98 |
16.52644 |
6936788 |
24/06/2020 |
19 |
19.12 |
18.81 |
18.83 |
16.39583 |
5857401 |
25/06/2020 |
18.5 |
18.58 |
18.25 |
18.25 |
15.89081 |
7738593 |
26/06/2020 |
18.62 |
18.9 |
18.49 |
18.8 |
16.36971 |
10135650 |
29/06/2020 |
18.33 |
18.67 |
18.21 |
18.56 |
16.16073 |
7581072 |
30/06/2020 |
18.84 |
19.02 |
18.64 |
18.64 |
16.23039 |
9567474 |
1/07/2020 |
18.76 |
18.88 |
18.53 |
18.88 |
16.43937 |
5128047 |
2/07/2020 |
18.88 |
19.3 |
18.73 |
19.26 |
16.77024 |
7886804 |
3/07/2020 |
19.34 |
19.52 |
19.02 |
19.19 |
16.70929 |
5408042 |
6/07/2020 |
19.08 |
19.395 |
19.02 |
19.12 |
16.64834 |
4949709 |
7/07/2020 |
19.34 |
19.39 |
18.72 |
18.81 |
16.37842 |
6578488 |
8/07/2020 |
18.66 |
18.72 |
18.36 |
18.41 |
16.03013 |
8941442 |
9/07/2020 |
18.55 |
18.695 |
18.43 |
18.49 |
16.09978 |
5618865 |
10/07/2020 |
18.44 |
18.46 |
18.2 |
18.3 |
15.93434 |
4651534 |
13/07/2020 |
18.64 |
18.95 |
18.56 |
18.64 |
16.23039 |
6480378 |
14/07/2020 |
18.5 |
18.66 |
18.37 |
18.42 |
16.03883 |
7052042 |
15/07/2020 |
18.66 |
18.66 |
18.35 |
18.66 |
16.24781 |
6518423 |
16/07/2020 |
18.88 |
18.9 |
18.38 |
18.49 |
16.09978 |
6989687 |
17/07/2020 |
18.5 |
18.57 |
18.36 |
18.47 |
16.08237 |
5190239 |
20/07/2020 |
18.4 |
18.42 |
18.15 |
18.25 |
15.89081 |
3920642 |
21/07/2020 |
18.3 |
18.74 |
18.2 |
18.72 |
16.30005 |
5243613 |
22/07/2020 |
18.63 |
18.9 |
18.49 |
18.61 |
16.20427 |
4277574 |
23/07/2020 |
18.44 |
18.65 |
18.43 |
18.6 |
16.19556 |
3900744 |
24/07/2020 |
18.45 |
18.47 |
18.22 |
18.29 |
15.92564 |
5670388 |
27/07/2020 |
18.23 |
18.35 |
17.98 |
18.23 |
15.87339 |
4931597 |
28/07/2020 |
18.21 |
18.36 |
18.07 |
18.07 |
15.73408 |
4894696 |
29/07/2020 |
18.36 |
18.68 |
18.21 |
18.45 |
16.06496 |
8866034 |
30/07/2020 |
18.59 |
18.7 |
18.3 |
18.36 |
15.98659 |
5579899 |
31/07/2020 |
18.28 |
18.34 |
17.9 |
17.96 |
15.63829 |
9054427 |
3/08/2020 |
17.85 |
17.85 |
17.2 |
17.22 |
14.99396 |
11050980 |
4/08/2020 |
17.53 |
17.81 |
17.43 |
17.51 |
15.24647 |
12219893 |
5/08/2020 |
17.3 |
17.53 |
16.93 |
17.46 |
15.20293 |
7900652 |
6/08/2020 |
17.56 |
17.69 |
17.46 |
17.64 |
15.35966 |
5285468 |
7/08/2020 |
17.5 |
17.74 |
17.43 |
17.68 |
15.39449 |
4032498 |
10/08/2020 |
17.8 |
18.21 |
17.77 |
18.17 |
15.82115 |
7636251 |
11/08/2020 |
18.25 |
18.63 |
18.23 |
18.49 |
16.09978 |
7472413 |
12/08/2020 |
18.6 |
19.14 |
18.59 |
18.85 |
16.41325 |
8045824 |
13/08/2020 |
18.98 |
18.98 |
18.43 |
18.54 |
16.14332 |
6917638 |
14/08/2020 |
18.55 |
18.82 |
18.53 |
18.68 |
16.26522 |
6039880 |
17/08/2020 |
18.44 |
18.57 |
18.25 |
18.26 |
15.89952 |
5228443 |
18/08/2020 |
18.14 |
18.15 |
17.83 |
18.07 |
15.73408 |
7350078 |
19/08/2020 |
18.47 |
18.81 |
18.29 |
18.68 |
16.26522 |
9007884 |
20/08/2020 |
18.48 |
18.665 |
18.22 |
18.46 |
16.07366 |
10661571 |
21/08/2020 |
18.62 |
18.86 |
18.36 |
18.38 |
16.004 |
7446422 |
24/08/2020 |
18.25 |
18.26 |
18.08 |
18.21 |
16.07287 |
5586435 |
25/08/2020 |
18.45 |
19.02 |
18.4 |
18.8 |
16.59363 |
10179043 |
26/08/2020 |
18.7 |
18.74 |
18.28 |
18.54 |
16.36414 |
6231697 |
27/08/2020 |
18.4 |
18.51 |
18.2 |
18.33 |
16.17879 |
7147076 |
28/08/2020 |
18.33 |
18.66 |
18.33 |
18.4 |
16.24057 |
6330251 |
31/08/2020 |
18.35 |
18.475 |
18.23 |
18.28 |
16.13466 |
4945495 |
1/09/2020 |
18.1 |
18.17 |
17.61 |
17.77 |
15.68451 |
10384900 |
2/09/2020 |
17.75 |
18.09 |
17.67 |
18.05 |
15.93165 |
5934875 |
3/09/2020 |
18.24 |
18.53 |
18.19 |
18.37 |
16.21409 |
7190284 |
4/09/2020 |
18.02 |
18.12 |
17.78 |
17.81 |
15.71981 |
7011525 |
7/09/2020 |
17.8 |
18.3 |
17.69 |
18.13 |
16.00226 |
5631000 |
8/09/2020 |
18.22 |
18.36 |
18.09 |
18.36 |
16.20527 |
4288394 |
9/09/2020 |
17.9 |
18 |
17.67 |
17.81 |
15.71981 |
7267718 |
10/09/2020 |
18.07 |
18.09 |
17.6 |
17.71 |
15.63155 |
5740053 |
11/09/2020 |
17.58 |
17.64 |
17.46 |
17.53 |
15.47268 |
6216807 |
14/09/2020 |
17.69 |
17.82 |
17.6 |
17.68 |
15.60507 |
4017060 |
15/09/2020 |
17.7 |
17.72 |
17.31 |
17.35 |
15.3138 |
8816426 |
16/09/2020 |
17.5 |
17.54 |
17.21 |
17.3 |
15.26967 |
9400537 |
17/09/2020 |
17.21 |
17.38 |
17.16 |
17.32 |
15.28732 |
9938636 |
18/09/2020 |
17.33 |
17.4 |
17.07 |
17.07 |
15.06666 |
15161900 |
21/09/2020 |
17.05 |
17.12 |
16.78 |
16.85 |
14.87248 |
7065168 |
22/09/2020 |
16.6 |
16.63 |
16.4 |
16.46 |
14.52825 |
11535450 |
23/09/2020 |
16.6 |
16.85 |
16.51 |
16.85 |
14.87248 |
8710820 |
24/09/2020 |
16.63 |
16.95 |
16.46 |
16.87 |
14.89013 |
9303366 |
25/09/2020 |
17.2 |
17.95 |
17.13 |
17.93 |
15.82573 |
13051911 |
28/09/2020 |
17.95 |
18.07 |
17.63 |
17.7 |
15.62272 |
5550919 |
29/09/2020 |
17.88 |
17.96 |
17.51 |
17.58 |
15.51681 |
4463759 |
30/09/2020 |
17.39 |
17.43 |
17.21 |
17.22 |
15.19906 |
8129247 |
1/10/2020 |
17.35 |
17.51 |
17.27 |
17.39 |
15.3491 |
5821299 |
2/10/2020 |
17.29 |
17.38 |
16.97 |
17.08 |
15.07549 |
5535917 |
5/10/2020 |
17.35 |
17.835 |
17.31 |
17.8 |
15.71099 |
4849515 |
6/10/2020 |
17.96 |
18 |
17.53 |
17.89 |
15.79042 |
5927876 |
7/10/2020 |
17.85 |
18.31 |
17.72 |
18.31 |
16.16113 |
7710070 |
8/10/2020 |
18.49 |
18.64 |
18.36 |
18.54 |
16.36414 |
9798374 |
9/10/2020 |
18.6 |
18.65 |
18.38 |
18.61 |
16.42593 |
5416191 |
12/10/2020 |
18.6 |
18.98 |
18.43 |
18.98 |
16.7525 |
6127410 |
13/10/2020 |
19.2 |
19.75 |
19.2 |
19.5 |
17.21147 |
12377158 |
14/10/2020 |
19.35 |
19.49 |
19.19 |
19.3 |
17.03495 |
6991314 |
15/10/2020 |
19.3 |
19.62 |
19.2 |
19.36 |
17.08791 |
6709995 |
16/10/2020 |
19.36 |
19.49 |
19.26 |
19.31 |
17.04377 |
6554455 |
19/10/2020 |
19.45 |
19.61 |
19.39 |
19.51 |
17.2203 |
4507473 |
20/10/2020 |
19.52 |
19.65 |
19.29 |
19.32 |
17.0526 |
6507231 |
21/10/2020 |
19.46 |
19.75 |
19.38 |
19.6 |
17.29974 |
6446764 |
22/10/2020 |
19.49 |
19.55 |
19.26 |
19.5 |
17.21147 |
6406947 |
23/10/2020 |
19.67 |
19.8 |
19.5 |
19.78 |
17.45861 |
5636415 |
26/10/2020 |
19.8 |
19.97 |
19.63 |
19.68 |
17.37035 |
4824639 |
27/10/2020 |
19.5 |
19.64 |
19.41 |
19.5 |
17.21147 |
5162106 |
28/10/2020 |
19.21 |
19.31 |
18.95 |
19.16 |
16.91138 |
6151375 |
29/10/2020 |
18.68 |
18.83 |
18.52 |
18.7 |
16.50536 |
9391750 |
30/10/2020 |
18.68 |
19.07 |
18.61 |
18.81 |
16.60245 |
9544224 |
2/11/2020 |
19.08 |
19.38 |
18.79 |
19.26 |
16.99964 |
11053159 |
3/11/2020 |
19.48 |
19.69 |
19.33 |
19.47 |
17.18499 |
8746584 |
4/11/2020 |
19.51 |
19.62 |
19.11 |
19.3 |
17.03495 |
7455635 |
5/11/2020 |
19.44 |
19.5 |
18.94 |
19.47 |
17.18499 |
8279695 |
6/11/2020 |
19.63 |
19.68 |
19.35 |
19.6 |
17.29974 |
6206793 |
9/11/2020 |
19.19 |
19.47 |
19.12 |
19.22 |
17.27029 |
11358676 |
10/11/2020 |
20 |
20.54 |
19.96 |
20.19 |
18.1419 |
17953817 |
11/11/2020 |
20.42 |
20.89 |
20.36 |
20.83 |
18.71697 |
12430979 |
12/11/2020 |
20.83 |
20.91 |
20.51 |
20.6 |
18.5103 |
7258443 |
13/11/2020 |
20.46 |
20.63 |
20.36 |
20.58 |
18.49233 |
5874883 |
16/11/2020 |
20.8 |
21.18 |
20.78 |
21.13 |
18.98654 |
1031568 |
17/11/2020 |
21.5 |
21.89 |
21.36 |
21.72 |
19.51669 |
14581935 |
18/11/2020 |
21.8 |
22.12 |
21.67 |
22.01 |
19.77727 |
9379026 |
19/11/2020 |
22.11 |
22.45 |
21.93 |
22.45 |
20.17264 |
8977698 |
20/11/2020 |
22.42 |
22.52 |
22.23 |
22.34 |
20.07379 |
8405127 |
23/11/2020 |
22.34 |
22.38 |
22.1 |
22.28 |
20.01988 |
5077888 |
24/11/2020 |
22.49 |
23.19 |
22.45 |
22.97 |
20.63989 |
8129263 |
25/11/2020 |
23.47 |
23.82 |
23.27 |
23.66 |
21.25989 |
9985267 |
26/11/2020 |
23.52 |
23.59 |
23.23 |
23.25 |
20.89148 |
8508826 |
27/11/2020 |
23.09 |
23.26 |
22.85 |
23.09 |
20.74771 |
5258114 |
30/11/2020 |
23.03 |
23.3 |
22.595 |
22.64 |
20.34336 |
15114077 |
1/12/2020 |
22.52 |
23.02 |
22.38 |
22.88 |
20.55901 |
6810461 |
2/12/2020 |
23.12 |
23.17 |
22.86 |
23.03 |
20.6938 |
8315935 |
3/12/2020 |
23 |
23.11 |
22.88 |
23.01 |
20.67583 |
4870619 |
4/12/2020 |
23.01 |
23.415 |
23 |
23.3 |
20.93641 |
4736608 |
7/12/2020 |
23.47 |
23.51 |
23.09 |
23.34 |
20.97236 |
4152050 |
8/12/2020 |
23.16 |
23.48 |
23.04 |
23.4 |
21.02627 |
5885634 |
9/12/2020 |
23.4 |
23.49 |
23.23 |
23.3 |
20.93641 |
5497605 |
10/12/2020 |
23.3 |
23.43 |
23.13 |
23.17 |
20.8196 |
8631944 |
11/12/2020 |
23.11 |
23.14 |
22.85 |
22.94 |
20.61293 |
5452089 |
14/12/2020 |
23.1 |
23.39 |
23.01 |
23.18 |
20.82859 |
4592061 |
15/12/2020 |
23.33 |
23.44 |
22.87 |
22.97 |
20.63989 |
6649159 |
16/12/2020 |
23.05 |
23.52 |
23.05 |
23.28 |
20.91844 |
6512028 |
17/12/2020 |
23.5 |
23.67 |
23.35 |
23.58 |
21.18801 |
7405224 |
18/12/2020 |
23.58 |
23.58 |
23.24 |
23.24 |
20.8825 |
17452636 |
21/12/2020 |
23.12 |
23.38 |
22.93 |
23.31 |
20.9454 |
4840083 |
22/12/2020 |
23.16 |
23.28 |
22.75 |
22.91 |
20.58597 |
4341275 |
23/12/2020 |
23.1 |
23.22 |
23 |
23.1 |
20.7567 |
2907931 |
24/12/2020 |
23.3 |
23.45 |
23.03 |
23.03 |
20.6938 |
2131429 |
29/12/2020 |
23.26 |
23.38 |
23.09 |
23.16 |
20.81061 |
1600833 |
30/12/2020 |
23 |
23.095 |
22.89 |
23.07 |
20.72974 |
2563593 |
31/12/2020 |
22.96 |
23.05 |
22.7 |
22.7 |
20.39727 |
2213473 |
4/01/2021 |
22.76 |
23.14 |
22.76 |
23.04 |
20.70278 |
3207879 |
5/01/2021 |
22.86 |
22.97 |
22.75 |
22.97 |
20.63989 |
3593087 |
6/01/2021 |
22.83 |
22.94 |
22.56 |
22.78 |
20.46916 |
4863702 |
7/01/2021 |
23.22 |
23.9 |
23.13 |
23.64 |
21.24192 |
8205052 |
8/01/2021 |
23.83 |
23.89 |
23.57 |
23.84 |
21.42163 |
4314670 |
11/01/2021 |
23.8 |
23.9 |
23.7 |
23.85 |
21.43062 |
3307024 |
12/01/2021 |
23.9 |
24.28 |
23.83 |
24.05 |
21.61033 |
5744593 |
13/01/2021 |
23.84 |
24.25 |
23.84 |
24.16 |
21.70917 |
3821614 |
14/01/2021 |
24.1 |
24.7 |
24.05 |
24.6 |
22.10454 |
6090641 |
15/01/2021 |
24.6 |
24.9 |
24.51 |
24.66 |
22.15845 |
5135198 |
18/01/2021 |
24.62 |
24.71 |
24.15 |
24.28 |
21.817 |
3253854 |
19/01/2021 |
24.5 |
24.81 |
24.42 |
24.68 |
22.17642 |
4385707 |
20/01/2021 |
24.84 |
24.87 |
24.43 |
24.46 |
21.97874 |
3948181 |
21/01/2021 |
24.65 |
24.8 |
24.52 |
24.74 |
22.23034 |
3996321 |
22/01/2021 |
24.62 |
24.7 |
24.45 |
24.64 |
22.14048 |
8246180 |
25/01/2021 |
24.68 |
24.82 |
24.56 |
24.68 |
22.17642 |
2636934 |
27/01/2021 |
24.61 |
24.77 |
24.4 |
24.55 |
22.05961 |
5015384 |
28/01/2021 |
24.19 |
24.22 |
23.685 |
24.22 |
21.76308 |
6305808 |
29/01/2021 |
24.35 |
24.43 |
23.63 |
23.71 |
21.30482 |
6485256 |
1/02/2021 |
23.41 |
24.16 |
23.11 |
24.06 |
21.61931 |
4710292 |
2/02/2021 |
24.15 |
24.48 |
24.12 |
24.35 |
21.8799 |
3445387 |
3/02/2021 |
24.58 |
24.99 |
24.52 |
24.8 |
22.28425 |
5800210 |
4/02/2021 |
24.84 |
24.94 |
24.68 |
24.78 |
22.26628 |
4877516 |
5/02/2021 |
24.97 |
25.35 |
24.95 |
25.29 |
22.72454 |
5136233 |
8/02/2021 |
25.21 |
25.56 |
25.2 |
25.4 |
22.82338 |
3014588 |
9/02/2021 |
25.31 |
25.33 |
24.91 |
24.93 |
22.40106 |
4304333 |
10/02/2021 |
25.05 |
25.18 |
24.7 |
24.84 |
22.32019 |
4415203 |
11/02/2021 |
24.68 |
24.99 |
24.61 |
24.89 |
22.36512 |
3113896 |
12/02/2021 |
24.72 |
25.05 |
24.72 |
24.82 |
22.30222 |
3753310 |
15/02/2021 |
25 |
25.32 |
24.98 |
25.22 |
22.66164 |
3409903 |
16/02/2021 |
25.5 |
25.89 |
25.39 |
25.47 |
22.88628 |
4865651 |
17/02/2021 |
25.55 |
25.93 |
25.52 |
25.82 |
23.20078 |
6153858 |
18/02/2021 |
26.8 |
26.95 |
26.41 |
26.55 |
23.85672 |
10639639 |
19/02/2021 |
26.35 |
26.8 |
26.22 |
26.61 |
23.91064 |
10415948 |
22/02/2021 |
26.81 |
26.83 |
26.37 |
26.5 |
23.8118 |
4391557 |
23/02/2021 |
26.5 |
26.81 |
26.27 |
26.81 |
24.09035 |
4796190 |
24/02/2021 |
26.8 |
26.85 |
26.52 |
26.63 |
23.92861 |
3736765 |
25/02/2021 |
26.81 |
26.93 |
26.59 |
26.77 |
24.05441 |
4777909 |
26/02/2021 |
26.4 |
26.57 |
26.15 |
26.17 |
23.51527 |
7410979 |
1/03/2021 |
26.15 |
26.65 |
26.15 |
26.59 |
23.89267 |
4045692 |
2/03/2021 |
26.94 |
27.2 |
26.84 |
26.89 |
24.16223 |
7270029 |
3/03/2021 |
26.98 |
27.57 |
26.89 |
27.56 |
24.76427 |
7162799 |
4/03/2021 |
27.91 |
28.43 |
27.68 |
28.39 |
25.51007 |
11304938 |
5/03/2021 |
28.5 |
28.86 |
28.35 |
28.84 |
25.91442 |
10318856 |
8/03/2021 |
29.06 |
29.35 |
28.64 |
28.72 |
25.8066 |
5435892 |
9/03/2021 |
29.15 |
29.55 |
29.01 |
29.1 |
26.14805 |
6287767 |
10/03/2021 |
28.97 |
29.13 |
28.51 |
28.51 |
25.6179 |
5071551 |
11/03/2021 |
28.64 |
28.74 |
27.98 |
28.22 |
25.35732 |
6136054 |
12/03/2021 |
28.5 |
28.58 |
28.21 |
28.24 |
25.37529 |
3327603 |
15/03/2021 |
28.25 |
28.57 |
28.01 |
28.4 |
25.51906 |
3639004 |
16/03/2021 |
28.43 |
28.76 |
28.2 |
28.56 |
25.66283 |
4608605 |
17/03/2021 |
28.33 |
28.65 |
28.21 |
28.37 |
25.4921 |
4477292 |
18/03/2021 |
28.4 |
28.6 |
28.13 |
28.14 |
25.28543 |
5211978 |
19/03/2021 |
28.15 |
28.48 |
28.06 |
28.23 |
25.3663 |
12893185 |
22/03/2021 |
28.15 |
28.515 |
28.04 |
28.37 |
25.4921 |
3156939 |
23/03/2021 |
28.05 |
28.3 |
27.94 |
28 |
25.15963 |
4067989 |
24/03/2021 |
28.15 |
28.16 |
27.86 |
28 |
25.15963 |
2905979 |
25/03/2021 |
27.86 |
28.15 |
27.8 |
27.9 |
25.06978 |
3728256 |
26/03/2021 |
28.07 |
28.32 |
28.04 |
28.17 |
25.31239 |
3768978 |
29/03/2021 |
28.3 |
28.66 |
27.99 |
27.99 |
25.15065 |
4058856 |
30/03/2021 |
28.34 |
28.34 |
27.795 |
28.1 |
25.24949 |
6127651 |
31/03/2021 |
28.22 |
28.66 |
28.08 |
28.18 |
25.32138 |
5859553 |
1/04/2021 |
28.3 |
28.35 |
28.01 |
28.24 |
25.37529 |
2742201 |
6/04/2021 |
28.48 |
28.56 |
28.27 |
28.35 |
25.47413 |
3944453 |
7/04/2021 |
28.42 |
28.44 |
28.21 |
28.44 |
25.555 |
3586378 |
8/04/2021 |
28.58 |
29.08 |
28.5 |
28.74 |
25.82457 |
4644400 |
9/04/2021 |
28.74 |
28.8 |
28.51 |
28.74 |
25.82457 |
3312908 |
12/04/2021 |
28.79 |
28.93 |
28.74 |
28.87 |
25.94138 |
3210342 |
13/04/2021 |
28.8 |
28.97 |
28.78 |
28.9 |
25.96834 |
2622791 |
14/04/2021 |
28.82 |
28.95 |
28.57 |
28.89 |
25.95935 |
2986894 |
15/04/2021 |
28.96 |
28.99 |
28.68 |
28.92 |
25.98631 |
3648627 |
16/04/2021 |
28.84 |
28.92 |
28.65 |
28.82 |
25.89645 |
5732557 |
19/04/2021 |
28.93 |
29.07 |
28.8 |
28.93 |
25.9953 |
3749413 |
20/04/2021 |
28.86 |
28.92 |
28.61 |
28.66 |
25.75268 |
3255040 |
21/04/2021 |
28.3 |
28.425 |
28.03 |
28.42 |
25.53703 |
5964124 |
22/04/2021 |
28.6 |
28.66 |
28.3 |
28.58 |
25.6808 |
3659056 |
23/04/2021 |
28.43 |
28.74 |
28.38 |
28.7 |
25.78863 |
2390773 |
26/04/2021 |
28.81 |
28.95 |
28.65 |
28.69 |
25.77964 |
2766162 |
27/04/2021 |
28.69 |
28.98 |
28.57 |
28.95 |
26.01327 |
3657935 |
28/04/2021 |
28.99 |
29.22 |
28.94 |
29.1 |
26.14805 |
4868881 |
29/04/2021 |
29.1 |
29.23 |
28.92 |
28.94 |
26.00428 |
3050574 |
30/04/2021 |
28.88 |
28.985 |
28.66 |
28.74 |
25.82457 |
4972961 |
3/05/2021 |
28.87 |
29.18 |
28.67 |
29.1 |
26.14805 |
6015221 |
4/05/2021 |
29.15 |
29.2 |
28.72 |
28.83 |
25.90544 |
5454194 |
5/05/2021 |
29 |
29.05 |
27.9 |
27.9 |
25.06978 |
14573112 |
6/05/2021 |
28.24 |
28.24 |
27.45 |
27.65 |
24.84514 |
11288679 |
7/05/2021 |
27.76 |
27.87 |
27.52 |
27.75 |
24.93499 |
10631401 |
10/05/2021 |
27.1 |
27.54 |
27.1 |
27.38 |
25.23403 |
13551604 |
11/05/2021 |
27.2 |
27.32 |
26.96 |
27.07 |
24.94832 |
7916058 |
12/05/2021 |
26.84 |
26.97 |
26.65 |
26.92 |
24.81008 |
7281244 |
13/05/2021 |
26.87 |
27.29 |
26.83 |
27.15 |
25.02205 |
5371818 |
14/05/2021 |
27.47 |
27.65 |
27.4 |
27.42 |
25.27089 |
4452251 |
17/05/2021 |
27.52 |
27.58 |
27.29 |
27.31 |
25.16951 |
2867338 |
18/05/2021 |
27.42 |
27.71 |
27.36 |
27.7 |
25.52894 |
5658388 |
19/05/2021 |
27.26 |
27.56 |
27.16 |
27.31 |
25.16951 |
5792917 |
20/05/2021 |
27.42 |
27.87 |
27.33 |
27.86 |
25.67641 |
6170655 |
21/05/2021 |
27.9 |
28.02 |
27.81 |
28 |
25.80543 |
5195218 |
24/05/2021 |
27.9 |
28.25 |
27.85 |
28.16 |
25.95289 |
3669202 |
25/05/2021 |
28.24 |
28.47 |
28.23 |
28.45 |
26.22016 |
3524350 |
26/05/2021 |
28.29 |
28.64 |
28.29 |
28.5 |
26.26624 |
3248975 |
27/05/2021 |
28.62 |
28.65 |
28.41 |
28.54 |
26.30311 |
6132651 |
28/05/2021 |
28.66 |
28.9 |
28.62 |
28.86 |
26.59803 |
5734584 |
31/05/2021 |
28.9 |
28.98 |
28.66 |
28.71 |
26.45978 |
3596028 |
1/06/2021 |
28.56 |
28.65 |
28.29 |
28.31 |
26.09113 |
3409465 |
2/06/2021 |
28.41 |
28.5 |
28.22 |
28.35 |
26.128 |
3810890 |
3/06/2021 |
28.4 |
28.83 |
28.4 |
28.77 |
26.51508 |
4044308 |
4/06/2021 |
28.86 |
29.28 |
28.8 |
29.2 |
26.91138 |
6849625 |
7/06/2021 |
29.19 |
29.215 |
28.65 |
28.82 |
26.56116 |
4117505 |
8/06/2021 |
28.8 |
28.99 |
28.66 |
28.76 |
26.50586 |
3574700 |
9/06/2021 |
28.65 |
28.92 |
28.59 |
28.73 |
26.47822 |
2907033 |
10/06/2021 |
28.66 |
28.82 |
28.51 |
28.69 |
26.44135 |
3604956 |
11/06/2021 |
28.4 |
28.45 |
28.21 |
28.25 |
26.03584 |
5320638 |
15/06/2021 |
28.2 |
28.74 |
28.16 |
28.66 |
26.4137 |
5860163 |
16/06/2021 |
28.69 |
28.96 |
28.63 |
28.92 |
26.65332 |
4617811 |
17/06/2021 |
29.14 |
29.64 |
28.98 |
29.23 |
26.93903 |
9680489 |
18/06/2021 |
29.16 |
29.16 |
28.86 |
28.98 |
26.70862 |
10340667 |
21/06/2021 |
28.42 |
28.52 |
28.03 |
28.08 |
25.87916 |
5117765 |
22/06/2021 |
28.68 |
28.81 |
28.5 |
28.68 |
26.43214 |
5062369 |
23/06/2021 |
28.49 |
28.6 |
28.22 |
28.27 |
26.05427 |
4232620 |
24/06/2021 |
28.22 |
28.27 |
27.95 |
28.04 |
25.8423 |
4502848 |
25/06/2021 |
28.55 |
28.55 |
28.21 |
28.28 |
26.06349 |
3262861 |
28/06/2021 |
28.31 |
28.36 |
27.97 |
28.19 |
25.98054 |
2507075 |
29/06/2021 |
28.14 |
28.27 |
27.93 |
28.24 |
26.02662 |
2879655 |
30/06/2021 |
28.36 |
28.47 |
28.15 |
28.15 |
25.94367 |
4132513 |
1/07/2021 |
28.16 |
28.19 |
27.89 |
28.03 |
25.83308 |
3865374 |
2/07/2021 |
28.2 |
28.37 |
28.17 |
28.32 |
26.10035 |
3081795 |
5/07/2021 |
28.26 |
28.33 |
28.06 |
28.09 |
25.88838 |
3357529 |
6/07/2021 |
28.19 |
28.33 |
28.02 |
28.02 |
25.82386 |
2914539 |
7/07/2021 |
27.89 |
28.17 |
27.86 |
28.14 |
25.93446 |
3442335 |
8/07/2021 |
28.15 |
28.27 |
27.87 |
27.94 |
25.75013 |
3636050 |
9/07/2021 |
27.78 |
27.85 |
27.58 |
27.85 |
25.66719 |
5879437 |
12/07/2021 |
28.2 |
28.25 |
27.93 |
27.97 |
25.77778 |
3917611 |
13/07/2021 |
28.15 |
28.27 |
27.82 |
27.82 |
25.63954 |
5123647 |
14/07/2021 |
27.82 |
27.85 |
27.57 |
27.65 |
25.48286 |
5376886 |
15/07/2021 |
27.74 |
27.74 |
27.4 |
27.49 |
25.3354 |
4430173 |
16/07/2021 |
27.42 |
27.45 |
27.29 |
27.43 |
25.28011 |
4258855 |
19/07/2021 |
27.2 |
27.25 |
26.92 |
27.15 |
25.02205 |
3883521 |
20/07/2021 |
26.92 |
27.59 |
26.87 |
27.32 |
25.17873 |
4974145 |
21/07/2021 |
27.64 |
27.84 |
27.56 |
27.65 |
25.48286 |
3879669 |
22/07/2021 |
27.87 |
28 |
27.85 |
28 |
25.80543 |
3572579 |
23/07/2021 |
27.8 |
27.84 |
27.59 |
27.69 |
25.51973 |
2685548 |
26/07/2021 |
27.75 |
27.83 |
27.54 |
27.67 |
25.5013 |
2615273 |
27/07/2021 |
27.75 |
27.98 |
27.67 |
27.91 |
25.72249 |
3792412 |
28/07/2021 |
27.87 |
27.93 |
27.58 |
27.74 |
25.56581 |
3468237 |
29/07/2021 |
27.79 |
27.8 |
27.58 |
27.75 |
25.57503 |
3547322 |
30/07/2021 |
27.84 |
27.88 |
27.68 |
27.71 |
25.53816 |
3658544 |
2/08/2021 |
27.75 |
28.28 |
27.73 |
28.21 |
25.99897 |
3785158 |
3/08/2021 |
28.02 |
28.27 |
27.91 |
28.01 |
25.81465 |
3022755 |
4/08/2021 |
28 |
28.1 |
27.82 |
28.07 |
25.86994 |
3297288 |
5/08/2021 |
28.06 |
28.27 |
28.01 |
28.23 |
26.0174 |
3812495 |
6/08/2021 |
28.26 |
28.5 |
28.24 |
28.5 |
26.26624 |
3903315 |
9/08/2021 |
28.6 |
29.01 |
28.57 |
28.89 |
26.62567 |
5103826 |
10/08/2021 |
28.96 |
29.06 |
28.65 |
28.88 |
26.61646 |
3139214 |
11/08/2021 |
29 |
29.37 |
28.99 |
29.23 |
26.93903 |
5282590 |
12/08/2021 |
29.45 |
29.49 |
29.17 |
29.35 |
27.04962 |
4053788 |
13/08/2021 |
29.35 |
29.55 |
29.31 |
29.53 |
27.21551 |
4273878 |
16/08/2021 |
29.32 |
29.35 |
28.72 |
28.73 |
26.47822 |
7918448 |
17/08/2021 |
28.85 |
28.85 |
28.31 |
28.42 |
26.19251 |
3599965 |
18/08/2021 |
28.32 |
28.67 |
28.23 |
28.47 |
26.23859 |
4300813 |
19/08/2021 |
28.37 |
28.6 |
28.27 |
28.36 |
26.13722 |
5218587 |
20/08/2021 |
28.49 |
28.65 |
28.19 |
28.31 |
26.09113 |
5674628 |
23/08/2021 |
28.4 |
28.48 |
28.21 |
28.32 |
26.10035 |
2621295 |
24/08/2021 |
28.33 |
28.41 |
28.24 |
28.39 |
26.16486 |
3809564 |
25/08/2021 |
28.39 |
28.52 |
28.28 |
28.47 |
26.23859 |
2962711 |
26/08/2021 |
28.51 |
28.53 |
28.34 |
28.45 |
26.22016 |
2784550 |
27/08/2021 |
28.31 |
28.41 |
28.24 |
28.32 |
26.10035 |
3284575 |
30/08/2021 |
28.4 |
28.435 |
27.92 |
28 |
25.80543 |
4858887 |
31/08/2021 |
27.77 |
27.99 |
27.73 |
27.85 |
25.66719 |
7705921 |
1/09/2021 |
27.57 |
27.99 |
27.46 |
27.98 |
25.787 |
5712124 |
2/09/2021 |
27.98 |
28.17 |
27.82 |
27.91 |
25.72249 |
4344890 |
3/09/2021 |
27.91 |
28.01 |
27.7 |
27.87 |
25.68562 |
4586554 |
6/09/2021 |
27.76 |
28.11 |
27.59 |
28.11 |
25.90681 |
3925319 |
7/09/2021 |
28.03 |
28.15 |
27.89 |
28.08 |
25.87916 |
2719070 |
8/09/2021 |
27.87 |
28.14 |
27.82 |
28.02 |
25.82386 |
3619563 |
9/09/2021 |
27.82 |
28.09 |
27.38 |
27.51 |
25.35384 |
7094604 |
10/09/2021 |
27.71 |
27.77 |
27.47 |
27.59 |
25.42757 |
3590760 |
13/09/2021 |
27.58 |
27.75 |
27.485 |
27.62 |
25.45521 |
2754276 |
14/09/2021 |
27.57 |
27.8 |
27.52 |
27.71 |
25.53816 |
4893194 |
15/09/2021 |
27.5 |
27.69 |
27.41 |
27.61 |
25.446 |
4453646 |
16/09/2021 |
27.84 |
27.93 |
27.66 |
27.87 |
25.68562 |
6364183 |
17/09/2021 |
27.78 |
27.86 |
27.56 |
27.7 |
25.52894 |
9509580 |
20/09/2021 |
27.54 |
27.6 |
27.1 |
27.14 |
25.01284 |
4790231 |
21/09/2021 |
26.96 |
27.25 |
26.82 |
27.15 |
25.02205 |
4457269 |
22/09/2021 |
27.05 |
27.36 |
26.94 |
27.09 |
24.96676 |
4366933 |
23/09/2021 |
27.48 |
27.55 |
27.27 |
27.38 |
25.23403 |
4050949 |
24/09/2021 |
27.75 |
27.78 |
27.37 |
27.41 |
25.26167 |
4234678 |
27/09/2021 |
27.51 |
27.9 |
27.51 |
27.77 |
25.59346 |
5790408 |
28/09/2021 |
27.86 |
27.95 |
27.575 |
27.62 |
25.45521 |
5503514 |
29/09/2021 |
27.5 |
27.71 |
27.33 |
27.49 |
25.3354 |
5947747 |
30/09/2021 |
27.7 |
28.15 |
27.62 |
28.15 |
25.94367 |
8530484 |
1/10/2021 |
27.65 |
27.78 |
27.3 |
27.44 |
25.28932 |
6414995 |
4/10/2021 |
27.76 |
28.14 |
27.66 |
28.03 |
25.83308 |
4346394 |
5/10/2021 |
27.83 |
28.11 |
27.63 |
27.83 |
25.64876 |
5269131 |
6/10/2021 |
27.93 |
27.96 |
27.39 |
27.53 |
25.37227 |
5212436 |
7/10/2021 |
27.77 |
27.82 |
27.65 |
27.81 |
25.63032 |
4192718 |
8/10/2021 |
27.92 |
27.99 |
27.63 |
27.96 |
25.76856 |
4380637 |
11/10/2021 |
27.95 |
28.09 |
27.75 |
28.09 |
25.88838 |
4318352 |
12/10/2021 |
27.9 |
28.1 |
27.72 |
27.89 |
25.70405 |
5950209 |
13/10/2021 |
27.74 |
27.8 |
27.58 |
27.78 |
25.60267 |
2647801 |
14/10/2021 |
27.82 |
27.845 |
27.58 |
27.58 |
25.41835 |
3704863 |
15/10/2021 |
27.75 |
27.9 |
27.63 |
27.87 |
25.68562 |
3127556 |
18/10/2021 |
27.97 |
28.4 |
27.95 |
28.24 |
26.02662 |
6215478 |
19/10/2021 |
28.25 |
28.38 |
28.13 |
28.15 |
25.94367 |
3358328 |
20/10/2021 |
28.16 |
28.45 |
28.13 |
28.39 |
26.16486 |
5279722 |
21/10/2021 |
28.5 |
28.5 |
28.18 |
28.24 |
26.02662 |
4762676 |
22/10/2021 |
28.15 |
28.25 |
28.06 |
28.21 |
25.99897 |
4018404 |
25/10/2021 |
28.24 |
28.43 |
28.13 |
28.32 |
26.10035 |
3515261 |
26/10/2021 |
28.4 |
28.49 |
28.34 |
28.41 |
26.1833 |
3269185 |
27/10/2021 |
28.41 |
28.65 |
28.21 |
28.39 |
26.16486 |
5242471 |
28/10/2021 |
28.5 |
28.98 |
28.42 |
28.6 |
26.3584 |
7540565 |
29/10/2021 |
28.86 |
28.95 |
28.14 |
28.14 |
25.93446 |
8328677 |
1/11/2021 |
28.46 |
28.48 |
27.45 |
28.15 |
25.94367 |
11020770 |
2/11/2021 |
28.2 |
28.29 |
27.66 |
27.84 |
25.65797 |
5732089 |
3/11/2021 |
28.23 |
28.54 |
28.08 |
28.47 |
26.23859 |
5580255 |
4/11/2021 |
28.69 |
28.795 |
28.54 |
28.72 |
26.469 |
4576434 |
5/11/2021 |
28.76 |
28.89 |
28.59 |
28.8 |
26.54273 |
7053716 |
8/11/2021 |
28.15 |
28.35 |
27.96 |
28.35 |
26.79251 |
6694799 |
9/11/2021 |
28.22 |
28.28 |
27.88 |
27.91 |
26.37668 |
5149053 |
10/11/2021 |
28 |
28.2 |
27.81 |
28.12 |
26.57515 |
5383880 |
11/11/2021 |
28.16 |
28.33 |
27.89 |
28.07 |
26.52789 |
5553768 |
12/11/2021 |
28.24 |
28.3 |
28.03 |
28.26 |
26.70746 |
3904117 |
15/11/2021 |
28.24 |
28.47 |
28.11 |
28.47 |
26.90592 |
4479888 |
16/11/2021 |
28.34 |
28.46 |
28.22 |
28.42 |
26.85866 |
5890149 |
17/11/2021 |
28.26 |
28.33 |
27.7 |
27.84 |
26.31053 |
7635841 |
18/11/2021 |
27.85 |
27.86 |
27.44 |
27.48 |
25.97031 |
5680565 |
19/11/2021 |
27.5 |
27.66 |
27.18 |
27.3 |
25.8002 |
4495398 |
22/11/2021 |
27.23 |
27.26 |
26.75 |
26.76 |
25.28986 |
4538843 |
23/11/2021 |
27.02 |
27.37 |
26.93 |
27.27 |
25.77184 |
5210292 |
24/11/2021 |
27.6 |
27.73 |
27.24 |
27.51 |
25.99866 |
5036523 |
25/11/2021 |
27.42 |
27.56 |
27.22 |
27.27 |
25.77184 |
4777285 |
26/11/2021 |
27.24 |
27.43 |
26.955 |
27.07 |
25.58283 |
4324913 |
29/11/2021 |
26.55 |
26.83 |
26.42 |
26.62 |
25.15756 |
6986656 |
30/11/2021 |
26.81 |
27.4 |
26.7 |
26.7 |
25.23316 |
11418897 |
1/12/2021 |
26.54 |
26.77 |
26.33 |
26.64 |
25.17645 |
5065253 |
2/12/2021 |
26.39 |
26.755 |
26.36 |
26.69 |
25.22371 |
6809168 |
3/12/2021 |
26.87 |
27.03 |
26.71 |
27.03 |
25.54503 |
5393950 |
6/12/2021 |
26.9 |
27.12 |
26.78 |
27.04 |
25.55448 |
5470014 |
7/12/2021 |
27.25 |
27.5 |
27.18 |
27.46 |
25.9514 |
4606359 |
8/12/2021 |
27.56 |
27.78 |
27.2 |
27.66 |
26.14042 |
5215479 |
9/12/2021 |
27.35 |
27.73 |
27.35 |
27.61 |
26.09316 |
4321983 |
10/12/2021 |
27.49 |
27.67 |
27.36 |
27.47 |
25.96086 |
3755815 |
13/12/2021 |
27.6 |
27.75 |
27.37 |
27.37 |
25.86635 |
3389053 |
14/12/2021 |
27.16 |
27.58 |
27.155 |
27.48 |
25.97031 |
3835706 |
15/12/2021 |
27.44 |
27.74 |
27.44 |
27.59 |
26.07426 |
4339405 |
16/12/2021 |
27.75 |
27.75 |
27.31 |
27.43 |
25.92305 |
7219737 |
17/12/2021 |
27.6 |
27.85 |
27.54 |
27.63 |
26.11206 |
11654187 |
20/12/2021 |
27.5 |
27.6 |
27.06 |
27.25 |
25.75294 |
3883097 |
21/12/2021 |
27.28 |
27.53 |
27.24 |
27.32 |
25.8191 |
3568334 |
22/12/2021 |
27.3 |
27.31 |
27.04 |
27.23 |
25.73404 |
3612348 |
23/12/2021 |
27.41 |
27.42 |
27.23 |
27.4 |
25.8947 |
2176880 |
24/12/2021 |
27.53 |
27.66 |
27.43 |
27.46 |
25.9514 |
1614755 |
29/12/2021 |
27.71 |
27.945 |
27.65 |
27.88 |
26.34833 |
3145690 |
30/12/2021 |
27.94 |
27.94 |
27.73 |
27.82 |
26.29163 |
1673075 |
31/12/2021 |
27.84 |
27.865 |
27.47 |
27.51 |
25.99866 |
1970975 |
4/01/2022 |
27.73 |
28 |
27.63 |
28 |
26.46174 |
3803217 |
5/01/2022 |
28 |
28.19 |
27.85 |
28.06 |
26.51844 |
2960688 |
6/01/2022 |
28 |
28.08 |
27.55 |
27.68 |
26.15932 |
5006784 |
7/01/2022 |
28.08 |
28.48 |
27.99 |
28.4 |
26.83976 |
5816687 |
10/01/2022 |
28.41 |
28.48 |
28.11 |
28.37 |
26.81141 |
2130662 |
11/01/2022 |
28.1 |
28.2 |
27.85 |
28 |
26.46174 |
4658436 |
12/01/2022 |
28.05 |
28.2 |
27.82 |
28.03 |
26.49009 |
3006063 |
13/01/2022 |
28.16 |
28.4 |
28.1 |
28.4 |
26.83976 |
4414985 |
14/01/2022 |
28.28 |
28.44 |
28.11 |
28.39 |
26.83031 |
4845503 |
17/01/2022 |
28.42 |
28.76 |
28.35 |
28.72 |
27.14218 |
5049111 |
18/01/2022 |
28.75 |
28.79 |
28.59 |
28.75 |
27.17054 |
4289223 |
19/01/2022 |
28.56 |
28.69 |
28.38 |
28.56 |
26.99097 |
5777033 |
20/01/2022 |
28.44 |
28.75 |
28.35 |
28.58 |
27.00987 |
5942265 |
21/01/2022 |
28.56 |
28.56 |
27.98 |
28.11 |
26.5657 |
8559893 |
24/01/2022 |
27.95 |
27.95 |
27.66 |
27.77 |
26.24438 |
5200101 |
25/01/2022 |
27.6 |
27.62 |
26.51 |
26.77 |
25.29931 |
12347286 |
27/01/2022 |
27.11 |
27.64 |
26.55 |
27.07 |
25.58283 |
11460192 |
28/01/2022 |
27.32 |
27.59 |
26.64 |
27.47 |
25.96086 |
24124122 |
31/01/2022 |
27.3 |
27.35 |
26.52 |
26.53 |
25.0725 |
8636966 |
1/02/2022 |
26.69 |
26.89 |
26.13 |
26.53 |
25.0725 |
7706669 |
2/02/2022 |
26.79 |
26.98 |
26.55 |
26.89 |
25.41272 |
6123818 |
3/02/2022 |
26.96 |
27.2 |
26.7 |
27.07 |
25.58283 |
4394037 |
4/02/2022 |
26.89 |
27.09 |
26.68 |
27.09 |
25.60173 |
6193189 |
7/02/2022 |
26.41 |
26.65 |
25.64 |
26.57 |
25.1103 |
10936190 |
8/02/2022 |
26.07 |
27.02 |
26.07 |
26.96 |
25.47887 |
6347391 |
9/02/2022 |
27.3 |
27.54 |
27.03 |
27.42 |
25.9136 |
8975389 |
10/02/2022 |
27.59 |
27.77 |
27.37 |
27.71 |
26.18767 |
8447135 |
11/02/2022 |
27.62 |
27.87 |
27.48 |
27.82 |
26.29163 |
5935220 |
14/02/2022 |
27.46 |
28.22 |
27.46 |
28.2 |
26.65075 |
7077172 |
15/02/2022 |
27.96 |
28.08 |
27.8 |
27.8 |
26.27272 |
5828956 |
16/02/2022 |
28.06 |
28.12 |
27.71 |
28.1 |
26.55625 |
6993001 |
17/02/2022 |
28.15 |
28.33 |
27.96 |
28.22 |
26.66965 |
5795985 |
18/02/2022 |
28.01 |
28.3 |
27.97 |
28.15 |
26.6035 |
5198785 |
21/02/2022 |
28 |
28.19 |
27.88 |
28.17 |
26.6224 |
4090901 |
22/02/2022 |
27.72 |
27.96 |
27.6 |
27.89 |
26.35778 |
5758185 |
23/02/2022 |
27.69 |
27.92 |
27.48 |
27.63 |
26.11206 |
3961442 |
24/02/2022 |
27.12 |
27.23 |
26.58 |
26.68 |
25.21426 |
10189141 |
25/02/2022 |
26.83 |
26.94 |
26.06 |
26.1 |
24.66612 |
7586423 |
28/02/2022 |
26.4 |
26.47 |
25.76 |
26.01 |
24.58107 |
10747844 |
1/03/2022 |
26.1 |
26.53 |
26.06 |
26.18 |
24.74173 |
5641233 |
2/03/2022 |
25.7 |
25.91 |
25.56 |
25.61 |
24.20304 |
9157682 |
3/03/2022 |
26 |
26.07 |
25.61 |
25.61 |
24.20304 |
7422956 |
4/03/2022 |
25.57 |
25.61 |
25.09 |
25.3 |
23.91007 |
7735001 |
7/03/2022 |
25.3 |
25.39 |
24.65 |
25 |
23.62655 |
11794889 |
8/03/2022 |
24.93 |
25.25 |
24.82 |
24.82 |
23.45644 |
8254856 |
9/03/2022 |
24.84 |
25.29 |
24.75 |
25.09 |
23.71161 |
6767124 |
10/03/2022 |
25.36 |
25.985 |
25.36 |
25.77 |
24.35425 |
7723409 |
11/03/2022 |
25.61 |
26.03 |
25.56 |
25.85 |
24.42986 |
9130741 |
14/03/2022 |
26.12 |
26.58 |
26.01 |
26.58 |
25.11975 |
6792698 |
15/03/2022 |
26.75 |
27.1 |
26.67 |
26.69 |
25.22371 |
7651581 |
16/03/2022 |
27.06 |
27.26 |
26.88 |
27.17 |
25.67734 |
6413955 |
17/03/2022 |
27.75 |
27.86 |
27.52 |
27.53 |
26.01756 |
8665373 |
18/03/2022 |
27.58 |
27.65 |
27.38 |
27.58 |
26.06481 |
12866109 |
21/03/2022 |
27.65 |
27.87 |
27.54 |
27.58 |
26.06481 |
4698977 |
22/03/2022 |
27.76 |
28 |
27.65 |
27.67 |
26.14987 |
4978823 |
23/03/2022 |
27.75 |
28 |
27.75 |
27.88 |
26.34833 |
5019343 |
24/03/2022 |
27.58 |
27.75 |
27.48 |
27.72 |
26.19712 |
5006293 |
25/03/2022 |
27.69 |
27.85 |
27.61 |
27.61 |
26.09316 |
4045084 |
28/03/2022 |
27.75 |
27.9 |
27.74 |
27.79 |
26.26328 |
2393039 |
29/03/2022 |
27.83 |
27.93 |
27.7 |
27.87 |
26.33888 |
4351776 |
30/03/2022 |
27.9 |
28.11 |
27.77 |
27.88 |
26.34833 |
5482161 |
31/03/2022 |
27.88 |
27.94 |
27.6 |
27.6 |
26.08371 |
6986987 |
1/04/2022 |
27.55 |
27.59 |
27.18 |
27.18 |
25.68679 |
6554186 |
4/04/2022 |
27.23 |
27.35 |
27.06 |
27.12 |
25.63009 |
3994680 |
5/04/2022 |
27.1 |
27.34 |
27.02 |
27.04 |
25.55448 |
4078671 |
6/04/2022 |
27 |
27.4 |
26.84 |
27.36 |
25.8569 |
5118504 |
7/04/2022 |
27.25 |
27.34 |
27.03 |
27.34 |
25.838 |
4659173 |
8/04/2022 |
27.4 |
27.53 |
27.25 |
27.5 |
25.98921 |
3437778 |
11/04/2022 |
27.59 |
27.91 |
27.58 |
27.7 |
26.17822 |
3569792 |
12/04/2022 |
27.47 |
27.62 |
27.29 |
27.42 |
25.9136 |
4487450 |
13/04/2022 |
27.4 |
27.57 |
27.35 |
27.49 |
25.97976 |
3895239 |
14/04/2022 |
27.46 |
27.72 |
27.38 |
27.42 |
25.9136 |
4192228 |
19/04/2022 |
27.71 |
27.83 |
27.5 |
27.75 |
26.22547 |
3819594 |
20/04/2022 |
28 |
28.13 |
27.81 |
27.91 |
26.37668 |
5556093 |
21/04/2022 |
28.05 |
28.18 |
27.96 |
28 |
26.46174 |
4499635 |
22/04/2022 |
27.83 |
28.01 |
27.7 |
27.78 |
26.25383 |
4475563 |
26/04/2022 |
27.4 |
27.73 |
27.28 |
27.62 |
26.10262 |
5624406 |
27/04/2022 |
27.26 |
27.33 |
26.89 |
26.91 |
25.43162 |
7548908 |
28/04/2022 |
27.12 |
27.26 |
26.92 |
27.09 |
25.60173 |
3407363 |
29/04/2022 |
27.2 |
27.38 |
27.14 |
27.3 |
25.8002 |
4635486 |
2/05/2022 |
27.01 |
27.39 |
27.01 |
27.3 |
25.8002 |
3159295 |
3/05/2022 |
27.12 |
27.36 |
26.97 |
27.26 |
25.76239 |
3658183 |
4/05/2022 |
27.71 |
27.83 |
27.07 |
27.38 |
25.8758 |
6915214 |
5/05/2022 |
27.28 |
27.39 |
26.69 |
26.91 |
25.43162 |
12837614 |
6/05/2022 |
26.73 |
26.85 |
26.58 |
26.76 |
25.28986 |
7915971 |
9/05/2022 |
25.81 |
26.03 |
25.75 |
26.03 |
25.27462 |
6122558 |
10/05/2022 |
25.76 |
25.79 |
25.38 |
25.79 |
25.04159 |
8530640 |
11/05/2022 |
25.83 |
25.92 |
25.265 |
25.4 |
24.6629 |
6276149 |
12/05/2022 |
25.52 |
25.54 |
25.09 |
25.16 |
24.42987 |
6287989 |
13/05/2022 |
25.13 |
25.44 |
25.02 |
25.39 |
24.65319 |
6625576 |
16/05/2022 |
25.58 |
25.7 |
25.385 |
25.58 |
24.83768 |
4038489 |
17/05/2022 |
25.65 |
25.71 |
25.55 |
25.61 |
24.86681 |
5149860 |
18/05/2022 |
25.78 |
25.95 |
25.71 |
25.84 |
25.09013 |
3846605 |
19/05/2022 |
25.47 |
25.64 |
25.26 |
25.28 |
24.54639 |
4900331 |
20/05/2022 |
25.28 |
25.55 |
25.22 |
25.5 |
24.76 |
5179081 |
23/05/2022 |
25.68 |
25.7 |
25.24 |
25.31 |
24.57551 |
4641163 |
24/05/2022 |
25.34 |
25.63 |
25.32 |
25.37 |
24.63377 |
3887811 |
25/05/2022 |
25.38 |
25.76 |
25.31 |
25.63 |
24.88623 |
6210252 |
26/05/2022 |
25.86 |
25.95 |
25.51 |
25.53 |
24.78913 |
4039312 |
27/05/2022 |
25.78 |
25.79 |
25.59 |
25.68 |
24.93478 |
3011914 |
30/05/2022 |
25.88 |
25.88 |
25.57 |
25.77 |
25.02217 |
4145121 |
31/05/2022 |
25.62 |
25.75 |
25.04 |
25.04 |
24.31335 |
11964964 |
1/06/2022 |
25.21 |
25.41 |
25.16 |
25.31 |
24.57551 |
4489175 |
2/06/2022 |
25.03 |
25.14 |
24.92 |
24.97 |
24.24538 |
6110172 |
3/06/2022 |
25.05 |
25.205 |
24.96 |
25.02 |
24.29393 |
3406263 |
6/06/2022 |
24.95 |
24.99 |
24.79 |
24.82 |
24.09973 |
3473418 |
7/06/2022 |
24.81 |
24.84 |
24.4 |
24.45 |
23.74047 |
5090478 |
8/06/2022 |
24.5 |
24.59 |
23.8 |
23.89 |
23.19672 |
8578733 |
9/06/2022 |
23.71 |
23.73 |
23.13 |
23.35 |
22.67239 |
10123465 |
10/06/2022 |
23.02 |
23.89 |
23.01 |
23.07 |
22.40052 |
9045435 |
14/06/2022 |
22.11 |
22.155 |
21.56 |
22 |
21.36157 |
15229707 |
15/06/2022 |
21.85 |
22.25 |
21.58 |
21.6 |
20.97318 |
10665845 |
16/06/2022 |
21.75 |
21.95 |
21.43 |
21.51 |
20.88579 |
8395388 |
17/06/2022 |
21 |
21.35 |
20.95 |
21.16 |
20.54595 |
15320686 |
20/06/2022 |
21.28 |
21.56 |
21.28 |
21.39 |
20.76927 |
5495987 |
21/06/2022 |
21.75 |
22.04 |
21.59 |
21.95 |
21.31302 |
5406922 |
22/06/2022 |
22.23 |
22.24 |
21.78 |
21.83 |
21.1965 |
6361651 |
23/06/2022 |
21.89 |
22.25 |
21.87 |
22.07 |
21.42954 |
5507514 |
24/06/2022 |
21.99 |
22.05 |
21.75 |
21.91 |
21.27418 |
5017439 |
27/06/2022 |
22.38 |
22.66 |
22.33 |
22.57 |
21.91503 |
5615740 |
28/06/2022 |
22.48 |
22.57 |
22.13 |
22.42 |
21.76938 |
5623303 |
29/06/2022 |
22.4 |
22.68 |
22.29 |
22.63 |
21.97329 |
7546682 |
30/06/2022 |
22.43 |
22.51 |
22.03 |
22.03 |
21.3907 |
6752877 |
1/07/2022 |
22.2 |
22.36 |
22 |
22 |
21.36157 |
4588824 |
4/07/2022 |
22.23 |
22.54 |
22.21 |
22.28 |
21.63344 |
4884055 |
5/07/2022 |
22.3 |
22.37 |
21.97 |
22.2 |
21.55577 |
5349795 |
6/07/2022 |
22.1 |
22.51 |
22.03 |
22.4 |
21.74996 |
5462424 |
7/07/2022 |
22.49 |
22.8 |
22.37 |
22.8 |
22.13835 |
6577817 |
8/07/2022 |
22.92 |
23.04 |
22.64 |
22.7 |
22.04126 |
3347829 |
11/07/2022 |
22.77 |
22.83 |
22.44 |
22.59 |
21.93445 |
3465989 |
12/07/2022 |
22.69894 |
22.69894 |
22.3021 |
22.52036 |
21.86683 |
5581162 |
13/07/2022 |
22.64933 |
22.66917 |
22.17313 |
22.2525 |
21.60674 |
8558020 |
14/07/2022 |
22.13345 |
22.19297 |
21.75645 |
21.75645 |
21.12509 |
8186850 |
15/07/2022 |
21.65725 |
21.76638 |
21.21081 |
21.46875 |
20.84574 |
8108109 |
18/07/2022 |
21.46875 |
21.46875 |
21.46875 |
21.46875 |
20.84574 |
0 |
19/07/2022 |
21.46875 |
21.46875 |
21.46875 |
21.46875 |
20.84574 |
0 |
20/07/2022 |
21.46875 |
21.46875 |
21.46875 |
21.46875 |
20.84574 |
0 |
21/07/2022 |
22.32 |
22.34 |
21.27 |
21.93 |
21.2936 |
17547203 |
22/07/2022 |
21.85 |
22.74 |
21.8 |
22.59 |
21.93445 |
14715017 |
25/07/2022 |
22.59 |
22.64 |
22.45 |
22.62 |
21.96358 |
6321893 |
26/07/2022 |
22.81 |
23.02 |
22.64 |
22.64 |
21.983 |
6230924 |
27/07/2022 |
22.5 |
22.83 |
22.37 |
22.73 |
22.07039 |
4600785 |
28/07/2022 |
22.75 |
22.92 |
22.58 |
22.7 |
22.04126 |
4857205 |
29/07/2022 |
22.8 |
22.98 |
22.73 |
22.9 |
22.23545 |
7594137 |
1/08/2022 |
22.8 |
22.8 |
22.42 |
22.74 |
22.08009 |
7611230 |
2/08/2022 |
22.44 |
22.86 |
22.41 |
22.81 |
22.14806 |
6999769 |
3/08/2022 |
22.59 |
22.77 |
22.46 |
22.71 |
22.05096 |
5322088 |
4/08/2022 |
22.63 |
22.93 |
22.63 |
22.78 |
22.11894 |
6167647 |
5/08/2022 |
22.83 |
22.95 |
22.73 |
22.95 |
22.284 |
4235913 |
8/08/2022 |
22.71 |
22.975 |
22.7 |
22.91 |
22.24516 |
4919176 |
9/08/2022 |
22.85 |
23 |
22.61 |
22.7 |
22.04126 |
7216724 |
10/08/2022 |
22.9 |
23.59 |
22.81 |
23.46 |
22.7792 |
10056014 |
11/08/2022 |
23.7 |
23.9 |
23.54 |
23.9 |
23.20643 |
7898109 |
12/08/2022 |
23.98 |
24.11 |
23.82 |
24.02 |
23.32295 |
7882424 |
15/08/2022 |
24.05 |
24.18 |
23.88 |
24.03 |
23.33266 |
5777730 |
16/08/2022 |
24.21 |
24.28 |
23.79 |
23.83 |
23.13846 |
6571936 |
17/08/2022 |
23.9 |
23.98 |
23.82 |
23.87 |
23.1773 |
4286361 |
18/08/2022 |
23.78 |
23.895 |
23.53 |
23.58 |
22.89572 |
6744098 |
19/08/2022 |
23.35 |
23.38 |
22.93 |
23.1 |
22.42965 |
12048214 |
22/08/2022 |
23 |
23.05 |
22.83 |
22.84 |
22.17719 |
6144588 |
23/08/2022 |
22.64 |
22.64 |
22.39 |
22.45 |
21.79851 |
7354537 |
24/08/2022 |
22.46 |
22.83 |
22.46 |
22.81 |
22.14806 |
8602395 |
25/08/2022 |
22.79 |
22.9 |
22.71 |
22.86 |
22.19661 |
4920660 |
26/08/2022 |
22.87 |
23.14 |
22.8 |
22.96 |
22.29371 |
4767145 |
29/08/2022 |
22.48 |
22.59 |
22.25 |
22.44 |
21.7888 |
5463481 |
30/08/2022 |
22.51 |
22.76 |
22.49 |
22.57 |
21.91503 |
4641152 |
31/08/2022 |
22.56 |
22.87 |
22.42 |
22.83 |
22.16748 |
8848061 |
1/09/2022 |
22.53 |
22.72 |
22.33 |
22.64 |
21.983 |
6468200 |
2/09/2022 |
22.55 |
22.84 |
22.51 |
22.75 |
22.0898 |
4314514 |
5/09/2022 |
22.82 |
22.82 |
22.54 |
22.63 |
21.97329 |
3481849 |
6/09/2022 |
22.6 |
22.74 |
22.52 |
22.59 |
21.93445 |
4431867 |
7/09/2022 |
22.69 |
22.78 |
22.21 |
22.28 |
21.63344 |
6651865 |
8/09/2022 |
22.46 |
22.94 |
22.44 |
22.9 |
22.23545 |
6487083 |
9/09/2022 |
23.05 |
23.43 |
22.94 |
23.02 |
22.35197 |
8231927 |
12/09/2022 |
23.32 |
23.48 |
23.19 |
23.33 |
22.65297 |
4151902 |
13/09/2022 |
23.5 |
23.59 |
23.4 |
23.48 |
22.79862 |
5708633 |
14/09/2022 |
23.2 |
23.2 |
22.88 |
22.95 |
22.284 |
7307915 |
15/09/2022 |
23.13 |
23.74 |
22.98 |
23.74 |
23.05108 |
11898343 |
16/09/2022 |
23.61 |
23.82 |
23.385 |
23.55 |
22.86659 |
17825289 |
19/09/2022 |
23.46 |
23.65 |
23.36 |
23.56 |
22.8763 |
4867911 |
20/09/2022 |
23.86 |
23.96 |
23.73 |
23.84 |
23.14817 |
6243698 |
21/09/2022 |
23.65 |
23.69 |
23.5 |
23.6 |
22.91514 |
5507087 |
23/09/2022 |
23.43 |
23.53 |
23.21 |
23.38 |
22.70152 |
6976568 |
26/09/2022 |
23.1 |
23.21 |
22.95 |
23.04 |
22.37139 |
7381080 |
27/09/2022 |
23.18 |
23.2 |
22.92 |
23.15 |
22.4782 |
6947898 |
28/09/2022 |
22.99 |
23.17 |
22.9 |
23.05 |
22.3811 |
6821063 |
29/09/2022 |
23.28 |
23.53 |
23.23 |
23.37 |
22.69181 |
5146580 |
30/09/2022 |
23.43 |
23.45 |
22.71 |
22.8 |
22.13835 |
9170178 |
3/10/2022 |
23 |
23.03 |
22.6 |
22.77 |
22.10922 |
3756086 |
4/10/2022 |
23.1 |
23.95 |
23.04 |
23.9 |
23.20643 |
8233333 |
5/10/2022 |
24.33 |
24.685 |
24.28 |
24.5 |
23.78902 |
9207624 |
6/10/2022 |
24.27 |
24.54 |
24.2 |
24.39 |
23.68221 |
5552397 |
7/10/2022 |
24.23 |
24.41 |
24.17 |
24.29 |
23.58512 |
3922583 |
10/10/2022 |
24.06 |
24.12 |
23.76 |
23.9 |
23.20643 |
6546412 |
11/10/2022 |
24.13 |
24.15 |
23.89 |
23.95 |
23.25498 |
4467437 |
12/10/2022 |
23.96 |
24.84 |
23.95 |
24.75 |
24.03177 |
9507270 |
13/10/2022 |
24.89 |
25.495 |
24.8 |
25.27 |
24.53667 |
14174835 |
14/10/2022 |
25.72 |
25.75 |
25.36 |
25.36 |
24.62406 |
6139311 |
17/10/2022 |
25.11 |
25.41 |
25.05 |
25.41 |
24.67261 |
5574246 |
18/10/2022 |
25.75 |
25.82 |
25.59 |
25.65 |
24.90565 |
6153767 |
19/10/2022 |
25.72 |
25.94 |
25.68 |
25.83 |
25.08042 |
5044017 |
20/10/2022 |
25.62 |
25.92 |
25.51 |
25.83 |
25.08042 |
6749773 |
21/10/2022 |
25.7 |
25.71 |
25.29 |
25.55 |
24.80855 |
8435077 |
24/10/2022 |
25.9 |
25.9 |
25.51 |
25.59 |
24.84739 |
4522729 |
25/10/2022 |
25.75 |
25.87 |
25.625 |
25.7 |
24.9542 |
4807695 |
26/10/2022 |
25.78 |
25.94 |
25.74 |
25.84 |
25.09013 |
5464089 |
27/10/2022 |
26 |
26.01 |
24.16 |
24.99 |
24.2648 |
17653265 |
28/10/2022 |
24.97 |
25.28 |
24.88 |
25.21 |
24.47842 |
7009799 |
31/10/2022 |
25.55 |
25.67 |
25.38 |
25.56 |
24.81826 |
6455556 |
1/11/2022 |
25.56 |
25.96 |
25.43 |
25.96 |
25.20665 |
5810647 |
2/11/2022 |
25.91 |
26.02 |
25.76 |
25.98 |
25.22607 |
5999051 |
3/11/2022 |
25.76 |
25.78 |
25.55 |
25.68 |
24.93478 |
4765323 |
4/11/2022 |
25.66 |
25.7 |
25.41 |
25.5 |
24.76 |
7764322 |
7/11/2022 |
24.9 |
24.95 |
24.28 |
24.33 |
24.33 |
9530875 |
8/11/2022 |
24.33 |
24.55 |
24.31 |
24.4 |
24.4 |
6140468 |
9/11/2022 |
24.34 |
24.62 |
24.29 |
24.55 |
24.55 |
6247389 |
10/11/2022 |
24.5 |
24.58 |
24.26 |
24.28 |
24.28 |
6026578 |
11/11/2022 |
24.8 |
24.87 |
24.5 |
24.64 |
24.64 |
9172494 |
14/11/2022 |
24.64 |
24.66 |
24.02 |
24.27 |
24.27 |
6563991 |
15/11/2022 |
24.11 |
24.46 |
24.06 |
24.23 |
24.23 |
5397903 |
16/11/2022 |
24.28 |
24.3 |
23.92 |
24.16 |
24.16 |
6568481 |
17/11/2022 |
24.46 |
24.48 |
24.26 |
24.31 |
24.31 |
5438380 |
18/11/2022 |
24.39 |
24.68 |
24.36 |
24.5 |
24.5 |
4151613 |
21/11/2022 |
24.71 |
24.83 |
24.605 |
24.76 |
24.76 |
5159029 |
22/11/2022 |
24.76 |
24.86 |
24.665 |
24.67 |
24.67 |
4441949 |
23/11/2022 |
24.86 |
24.88 |
24.72 |
24.73 |
24.73 |
3699674 |
24/11/2022 |
24.8 |
24.83 |
24.65 |
24.65 |
24.65 |
3749640 |
25/11/2022 |
24.72 |
24.84 |
24.7 |
24.82 |
24.82 |
3066674 |
28/11/2022 |
24.77 |
24.87 |
24.67 |
24.72 |
24.72 |
3292000 |
29/11/2022 |
24.83 |
24.91 |
24.61 |
24.91 |
24.91 |
4247960 |
30/11/2022 |
24.78 |
24.99 |
24.625 |
24.74 |
24.74 |
13385097 |
1/12/2022 |
24.8 |
25.08 |
24.75 |
24.95 |
24.95 |
4040623 |
2/12/2022 |
24.74 |
24.87 |
24.58 |
24.65 |
24.65 |
5514976 |
5/12/2022 |
24.73 |
24.785 |
24.51 |
24.57 |
24.57 |
3789761 |
6/12/2022 |
24.51 |
24.7 |
24.35 |
24.38 |
24.38 |
6021451 |
7/12/2022 |
24.11 |
24.18 |
23.87 |
24.03 |
24.03 |
8431806 |
8/12/2022 |
24 |
24.11 |
23.55 |
23.59 |
23.59 |
6959095 |
9/12/2022 |
23.64 |
23.76 |
23.55 |
23.64 |
23.64 |
4268425 |
12/12/2022 |
23.5 |
23.63 |
23.45 |
23.54 |
23.54 |
4788368 |
13/12/2022 |
23.83 |
24.1 |
23.78 |
24.1 |
24.1 |
7661494 |
14/12/2022 |
24.1 |
24.19 |
23.8 |
24.01 |
24.01 |
5252134 |
15/12/2022 |
23.95 |
24.11 |
23.84 |
23.9 |
23.9 |
4689975 |
16/12/2022 |
23.72 |
23.78 |
23.52 |
23.62 |
23.62 |
11957917 |
19/12/2022 |
23.55 |
23.8 |
23.54 |
23.72 |
23.72 |
3472101 |
20/12/2022 |
23.65 |
23.88 |
23.65 |
23.79 |
23.79 |
3624320 |
21/12/2022 |
24.07 |
24.17 |
23.89 |
24.11 |
24.11 |
2403244 |
22/12/2022 |
24.27 |
24.33 |
24.01 |
24.01 |
24.01 |
1977415 |
23/12/2022 |
23.9 |
24.07 |
23.77 |
24.07 |
24.07 |
1701554 |
28/12/2022 |
24.05 |
24.07 |
23.64 |
23.69 |
23.69 |
2669191 |
29/12/2022 |
23.77 |
23.77 |
23.45 |
23.6 |
23.6 |
2202102 |
30/12/2022 |
23.67 |
23.87 |
23.58 |
23.66 |
23.66 |
3194155 |
FLT
Date |
Open |
High |
Low |
Close |
Adj Close |
Volume |
2/01/2020 |
43.51 |
44.03 |
43.51 |
43.9 |
41.9316 |
102271 |
3/01/2020 |
44.14 |
45 |
44.14 |
44.37 |
42.38053 |
151051 |
6/01/2020 |
44 |
44.5 |
43.64 |
44.35 |
42.36142 |
128682 |
7/01/2020 |
44.23 |
44.92 |
44.23 |
44.76 |
42.75304 |
149949 |
8/01/2020 |
44.6 |
44.86 |
43.68 |
43.92 |
41.9507 |
239433 |
9/01/2020 |
43.99 |
44.8 |
43.99 |
44.13 |
42.15129 |
219508 |
10/01/2020 |
44.06 |
44.75 |
44 |
44.28 |
42.29456 |
195034 |
13/01/2020 |
44.14 |
44.55 |
43.91 |
44.52 |
42.5238 |
162407 |
14/01/2020 |
44.58 |
44.98 |
44.42 |
44.44 |
42.44739 |
178355 |
15/01/2020 |
44.39 |
44.95 |
44.28 |
44.66 |
42.65752 |
221815 |
16/01/2020 |
45 |
45.23 |
44.18 |
44.28 |
42.29456 |
248191 |
17/01/2020 |
44.5 |
44.5 |
43.76 |
43.85 |
41.88384 |
242627 |
20/01/2020 |
43.85 |
44.36 |
43.05 |
43.05 |
41.11971 |
381765 |
21/01/2020 |
42.2 |
42.91 |
41.7 |
41.78 |
39.90666 |
649890 |
22/01/2020 |
40.99 |
41.56 |
39.92 |
41 |
39.16163 |
771362 |
23/01/2020 |
41.01 |
42.33 |
40.92 |
42.2 |
40.30783 |
465563 |
24/01/2020 |
42.28 |
42.56 |
41.4 |
41.47 |
39.61056 |
996448 |
28/01/2020 |
39.9 |
40.53 |
39.69 |
39.76 |
37.97723 |
618088 |
29/01/2020 |
40.15 |
40.71 |
39.96 |
40.15 |
38.34975 |
360285 |
30/01/2020 |
40.1 |
40.29 |
39.1 |
39.15 |
37.39459 |
608568 |
31/01/2020 |
39.02 |
40.08 |
39.02 |
39.31 |
37.54741 |
899555 |
3/02/2020 |
38.37 |
38.79 |
37.96 |
38.6 |
36.86924 |
438195 |
4/02/2020 |
38.7 |
40.08 |
38.7 |
39.8 |
38.01544 |
614403 |
5/02/2020 |
40.07 |
40.46 |
39.805 |
40.46 |
38.64584 |
632778 |
6/02/2020 |
40.54 |
41.03 |
40.36 |
40.72 |
38.89419 |
337187 |
7/02/2020 |
40.77 |
40.82 |
39.16 |
39.75 |
37.96768 |
686297 |
10/02/2020 |
38.77 |
39.27 |
37.8 |
37.8 |
36.10511 |
799013 |
11/02/2020 |
37.7 |
37.8 |
37.035 |
37.5 |
35.81857 |
758441 |
12/02/2020 |
37.36 |
38.54 |
37.35 |
38.26 |
36.54449 |
679690 |
13/02/2020 |
38.8 |
38.93 |
38.13 |
38.57 |
36.84059 |
385157 |
14/02/2020 |
38.53 |
39.07 |
38.325 |
38.97 |
37.22266 |
295151 |
17/02/2020 |
38.97 |
39 |
38.25 |
38.48 |
36.75462 |
310547 |
18/02/2020 |
34.56756 |
34.68459 |
34.30651 |
34.52255 |
32.97462 |
540241 |
19/02/2020 |
34.65758 |
35.25171 |
34.55856 |
35.1977 |
33.6195 |
446315 |
20/02/2020 |
35.53077 |
36.04388 |
35.34173 |
35.53077 |
33.93764 |
670892 |
21/02/2020 |
35.41375 |
35.77383 |
35.2067 |
35.53978 |
33.94624 |
344092 |
24/02/2020 |
34.96365 |
34.97265 |
33.69887 |
33.78439 |
32.26956 |
617849 |
25/02/2020 |
33.02823 |
33.26228 |
32.38009 |
32.59613 |
31.13458 |
756857 |
26/02/2020 |
31.68693 |
32.28106 |
30.82274 |
31.50689 |
30.09418 |
1096987 |
27/02/2020 |
30.70572 |
32.05601 |
30.20161 |
30.87676 |
29.49229 |
1695456 |
28/02/2020 |
28.71628 |
30.73272 |
28.45523 |
29.36442 |
28.04778 |
2596998 |
2/03/2020 |
28.3562 |
28.94133 |
27.51002 |
27.99612 |
26.74083 |
2029956 |
3/03/2020 |
28.43722 |
29.49945 |
28.36521 |
28.66227 |
27.37711 |
1232412 |
4/03/2020 |
28.10415 |
28.55425 |
26.92939 |
27.02391 |
25.81221 |
890650 |
5/03/2020 |
27.21295 |
27.8521 |
25.63761 |
25.67362 |
24.52246 |
1946408 |
6/03/2020 |
25.01647 |
25.04348 |
23.60317 |
23.85522 |
22.78559 |
1983193 |
9/03/2020 |
23.17107 |
23.37812 |
21.41569 |
22.27988 |
21.28088 |
3120770 |
10/03/2020 |
20.98359 |
23.37361 |
20.72253 |
22.54093 |
21.53024 |
3380370 |
11/03/2020 |
22.92802 |
23.27909 |
21.42469 |
21.58672 |
20.61881 |
1525820 |
12/03/2020 |
21.05561 |
21.07361 |
17.26578 |
17.65286 |
16.86134 |
3021188 |
13/03/2020 |
16.66265 |
17.29278 |
14.29963 |
17.23877 |
16.46582 |
3226201 |
16/03/2020 |
16.37458 |
16.37458 |
14.51118 |
14.51118 |
13.86052 |
2588112 |
17/03/2020 |
14.49317 |
14.90726 |
13.20589 |
13.98906 |
13.36182 |
3634299 |
18/03/2020 |
14.04307 |
14.14209 |
12.71078 |
13.32292 |
12.72554 |
2846595 |
19/03/2020 |
12.60276 |
13.02585 |
8.6869 |
8.920951 |
8.520951 |
2589238 |
20/03/2020 |
8.920951 |
8.920951 |
8.920951 |
8.920951 |
8.520951 |
0 |
23/03/2020 |
8.920951 |
8.920951 |
8.920951 |
8.920951 |
8.520951 |
0 |
24/03/2020 |
8.920951 |
8.920951 |
8.920951 |
8.920951 |
8.520951 |
0 |
25/03/2020 |
8.920951 |
8.920951 |
8.920951 |
8.920951 |
8.520951 |
0 |
26/03/2020 |
8.920951 |
8.920951 |
8.920951 |
8.920951 |
8.920951 |
0 |
27/03/2020 |
8.920951 |
8.920951 |
8.920951 |
8.920951 |
8.920951 |
0 |
30/03/2020 |
8.920951 |
8.920951 |
8.920951 |
8.920951 |
8.920951 |
0 |
31/03/2020 |
8.920951 |
8.920951 |
8.920951 |
8.920951 |
8.920951 |
0 |
1/04/2020 |
8.920951 |
8.920951 |
8.920951 |
8.920951 |
8.920951 |
0 |
2/04/2020 |
8.920951 |
8.920951 |
8.920951 |
8.920951 |
8.920951 |
0 |
3/04/2020 |
8.920951 |
8.920951 |
8.920951 |
8.920951 |
8.920951 |
0 |
6/04/2020 |
8.920951 |
8.920951 |
8.920951 |
8.920951 |
8.920951 |
0 |
7/04/2020 |
10.85 |
11.37 |
9.51 |
9.99 |
9.99 |
9564946 |
8/04/2020 |
10.2 |
11.025 |
9.87 |
10.6 |
10.6 |
4992728 |
9/04/2020 |
11 |
11.56 |
10.91 |
11.56 |
11.56 |
4078044 |
14/04/2020 |
12.01 |
13.9 |
11.88 |
13.36 |
13.36 |
4810357 |
15/04/2020 |
14.02 |
14.03 |
12.2 |
12.51 |
12.51 |
4760877 |
16/04/2020 |
12 |
12.4 |
10.79 |
10.9 |
10.9 |
7478617 |
17/04/2020 |
11.09 |
11.72 |
10.52 |
10.52 |
10.52 |
10632273 |
20/04/2020 |
10.91 |
11.01 |
9.92 |
10.04 |
10.04 |
5463234 |
21/04/2020 |
10.04 |
10.74 |
9.68 |
9.79 |
9.79 |
8957680 |
22/04/2020 |
9.96 |
10 |
8.96 |
9.2 |
9.2 |
4930413 |
23/04/2020 |
9.57 |
9.57 |
8.56 |
8.75 |
8.75 |
3493795 |
24/04/2020 |
8.75 |
9.32 |
8.62 |
9.12 |
9.12 |
3740729 |
27/04/2020 |
9.24 |
9.57 |
8.92 |
9.35 |
9.35 |
3051169 |
28/04/2020 |
9.58 |
10.05 |
9.15 |
9.74 |
9.74 |
3931407 |
29/04/2020 |
9.73 |
10.4 |
9.52 |
10.3 |
10.3 |
2940260 |
30/04/2020 |
10.57 |
11.4 |
10.54 |
10.99 |
10.99 |
5198936 |
1/05/2020 |
10.86 |
10.86 |
10.04 |
10.05 |
10.05 |
3564714 |
4/05/2020 |
9.84 |
9.99 |
9.23 |
9.42 |
9.42 |
3538973 |
5/05/2020 |
9.76 |
10.3 |
9.61 |
10.02 |
10.02 |
3817339 |
6/05/2020 |
10.25 |
10.25 |
9.56 |
10 |
10 |
2867924 |
7/05/2020 |
9.94 |
10.04 |
9.68 |
9.95 |
9.95 |
3104647 |
8/05/2020 |
10.25 |
10.83 |
10.1 |
10.76 |
10.76 |
4147856 |
11/05/2020 |
10.8 |
11.98 |
10.8 |
11.22 |
11.22 |
5653435 |
12/05/2020 |
11.5 |
11.55 |
10.36 |
10.55 |
10.55 |
4722282 |
13/05/2020 |
10.29 |
10.4 |
10.01 |
10.35 |
10.35 |
3631654 |
14/05/2020 |
10.1 |
10.69 |
9.96 |
10.04 |
10.04 |
3436819 |
15/05/2020 |
10.46 |
10.58 |
9.85 |
10 |
10 |
2806341 |
18/05/2020 |
10.23 |
10.47 |
10.06 |
10.29 |
10.29 |
2233872 |
19/05/2020 |
10.81 |
10.96 |
10.5 |
10.58 |
10.58 |
3489940 |
20/05/2020 |
10.5 |
11.04 |
10.31 |
10.75 |
10.75 |
2947550 |
21/05/2020 |
11.01 |
11.17 |
10.72 |
11.15 |
11.15 |
2528817 |
22/05/2020 |
11.19 |
11.8 |
11.06 |
11.29 |
11.29 |
4034056 |
25/05/2020 |
11.5 |
13.15 |
11.46 |
13.01 |
13.01 |
5901128 |
26/05/2020 |
13.6 |
14.8 |
13.52 |
14.25 |
14.25 |
9358327 |
27/05/2020 |
14.53 |
14.55 |
13.5 |
13.74 |
13.74 |
7248703 |
28/05/2020 |
14.1 |
14.4 |
13.47 |
13.47 |
13.47 |
5569115 |
29/05/2020 |
13.5 |
13.66 |
13.08 |
13.08 |
13.08 |
15616225 |
1/06/2020 |
13.16 |
14.2 |
12.97 |
13.65 |
13.65 |
4878304 |
2/06/2020 |
13.85 |
14.05 |
13.47 |
13.5 |
13.5 |
3615071 |
3/06/2020 |
13.68 |
13.94 |
13.6 |
13.77 |
13.77 |
3785402 |
4/06/2020 |
14.02 |
14.98 |
13.86 |
14.93 |
14.93 |
8192603 |
5/06/2020 |
15.34 |
15.73 |
15.01 |
15.39 |
15.39 |
5053827 |
9/06/2020 |
16.5 |
17.89 |
16.3 |
17.52 |
17.52 |
8158917 |
10/06/2020 |
17.35 |
17.35 |
16.75 |
16.85 |
16.85 |
6715707 |
11/06/2020 |
16.5 |
16.51 |
15.03 |
15.1 |
15.1 |
8729069 |
12/06/2020 |
13.98 |
14.6 |
13.01 |
14.3 |
14.3 |
9849328 |
15/06/2020 |
14.8 |
15 |
13.02 |
13.08 |
13.08 |
7765232 |
16/06/2020 |
13.99 |
14.24 |
13.6 |
14.1 |
14.1 |
6439327 |
17/06/2020 |
14.49 |
14.53 |
13.48 |
13.73 |
13.73 |
5507247 |
18/06/2020 |
13.55 |
13.55 |
13 |
13.2 |
13.2 |
4928189 |
19/06/2020 |
13.36 |
14.23 |
13.36 |
13.61 |
13.61 |
6698462 |
22/06/2020 |
13.16 |
13.2 |
12.67 |
13.05 |
13.05 |
5415817 |
23/06/2020 |
13.2 |
13.42 |
12.73 |
13.11 |
13.11 |
3769682 |
24/06/2020 |
13.16 |
13.42 |
12.88 |
12.88 |
12.88 |
2568959 |
25/06/2020 |
12.28 |
12.28 |
11.37 |
11.46 |
11.46 |
8208161 |
26/06/2020 |
11.46 |
11.9 |
11.04 |
11.32 |
11.32 |
5520345 |
29/06/2020 |
10.8 |
10.8 |
10.5 |
10.75 |
10.75 |
4692704 |
30/06/2020 |
11.12 |
11.29 |
10.91 |
11.12 |
11.12 |
4884721 |
1/07/2020 |
11.25 |
11.91 |
11.14 |
11.47 |
11.47 |
5117236 |
2/07/2020 |
11.7 |
12.11 |
11.49 |
11.95 |
11.95 |
3973962 |
3/07/2020 |
12.25 |
12.3 |
11.24 |
11.4 |
11.4 |
2883242 |
6/07/2020 |
11.37 |
11.67 |
11.2 |
11.44 |
11.44 |
2616756 |
7/07/2020 |
11.64 |
11.77 |
10.93 |
10.98 |
10.98 |
3418508 |
8/07/2020 |
10.85 |
11.17 |
10.68 |
11.11 |
11.11 |
3080653 |
9/07/2020 |
11.18 |
11.28 |
10.77 |
10.81 |
10.81 |
2836221 |
10/07/2020 |
10.78 |
10.82 |
10.52 |
10.54 |
10.54 |
3970211 |
13/07/2020 |
10.74 |
10.92 |
10.3 |
10.41 |
10.41 |
2816902 |
14/07/2020 |
10.3 |
10.38 |
10.1 |
10.27 |
10.27 |
3860302 |
15/07/2020 |
10.46 |
10.6 |
10.15 |
10.4 |
10.4 |
2518712 |
16/07/2020 |
10.8 |
11.35 |
10.47 |
10.76 |
10.76 |
3709157 |
17/07/2020 |
10.74 |
10.76 |
10.22 |
10.46 |
10.46 |
3073253 |
20/07/2020 |
10.4 |
10.41 |
10.11 |
10.28 |
10.28 |
2245423 |
21/07/2020 |
10.3 |
11.04 |
10.29 |
11.04 |
11.04 |
2973286 |
22/07/2020 |
11.06 |
11.19 |
10.74 |
10.82 |
10.82 |
2497177 |
23/07/2020 |
10.76 |
11.23 |
10.74 |
11.21 |
11.21 |
2600409 |
24/07/2020 |
10.95 |
11.19 |
10.83 |
10.88 |
10.88 |
1734615 |
27/07/2020 |
10.76 |
10.83 |
10.51 |
10.78 |
10.78 |
1566466 |
28/07/2020 |
10.68 |
10.745 |
10.39 |
10.43 |
10.43 |
2252315 |
29/07/2020 |
10.38 |
10.63 |
10.32 |
10.45 |
10.45 |
1572629 |
30/07/2020 |
10.45 |
10.585 |
10.24 |
10.29 |
10.29 |
1468673 |
31/07/2020 |
10.28 |
10.59 |
10.12 |
10.59 |
10.59 |
2412966 |
3/08/2020 |
10.29 |
10.33 |
9.87 |
9.89 |
9.89 |
4498792 |
4/08/2020 |
10 |
10.19 |
9.92 |
9.98 |
9.98 |
2397724 |
5/08/2020 |
10 |
10.12 |
9.76 |
9.85 |
9.85 |
3522929 |
6/08/2020 |
10 |
10.19 |
9.925 |
10 |
10 |
2833938 |
7/08/2020 |
10.01 |
10.71 |
10.01 |
10.63 |
10.63 |
3803394 |
10/08/2020 |
10.79 |
11.14 |
10.57 |
11.04 |
11.04 |
3238329 |
11/08/2020 |
11.16 |
11.82 |
11.13 |
11.7 |
11.7 |
4431797 |
12/08/2020 |
11.82 |
12.16 |
11.35 |
11.69 |
11.69 |
2950919 |
13/08/2020 |
12.14 |
12.38 |
11.97 |
12.28 |
12.28 |
4251459 |
14/08/2020 |
12.35 |
12.49 |
11.82 |
12.22 |
12.22 |
3189660 |
17/08/2020 |
12.18 |
12.2 |
11.93 |
12.07 |
12.07 |
2716224 |
18/08/2020 |
12.03 |
12.11 |
11.22 |
11.4 |
11.4 |
3956736 |
19/08/2020 |
11.49 |
12.11 |
11.46 |
11.81 |
11.81 |
3561131 |
20/08/2020 |
11.79 |
11.82 |
11.52 |
11.68 |
11.68 |
1863905 |
21/08/2020 |
11.7 |
12.58 |
11.62 |
12.51 |
12.51 |
5699693 |
24/08/2020 |
12.51 |
12.75 |
12.3 |
12.51 |
12.51 |
2481061 |
25/08/2020 |
12.84 |
13.44 |
12.84 |
13.29 |
13.29 |
4138410 |
26/08/2020 |
13.28 |
13.29 |
12.58 |
12.61 |
12.61 |
3371171 |
27/08/2020 |
12.7 |
12.94 |
12.25 |
12.58 |
12.58 |
3170835 |
28/08/2020 |
12.6 |
13.32 |
12.6 |
13.18 |
13.18 |
3621685 |
31/08/2020 |
13.19 |
13.46 |
13 |
13.23 |
13.23 |
2601404 |
1/09/2020 |
13.06 |
13.13 |
12.4 |
12.47 |
12.47 |
4129863 |
2/09/2020 |
12.56 |
12.64 |
11.96 |
12.43 |
12.43 |
3749150 |
3/09/2020 |
12.66 |
13.15 |
12.64 |
12.9 |
12.9 |
3211751 |
4/09/2020 |
12.4 |
12.83 |
12.18 |
12.7 |
12.7 |
2483064 |
7/09/2020 |
12.65 |
13.14 |
12.5 |
13.03 |
13.03 |
2378919 |
8/09/2020 |
13.1 |
13.5 |
13.1 |
13.5 |
13.5 |
3268419 |
9/09/2020 |
12.98 |
13.25 |
12.87 |
13.02 |
13.02 |
3258047 |
10/09/2020 |
13.2 |
13.26 |
12.71 |
12.79 |
12.79 |
2669637 |
11/09/2020 |
12.68 |
12.73 |
12.43 |
12.47 |
12.47 |
2105803 |
14/09/2020 |
12.64 |
13.46 |
12.6 |
13.44 |
13.44 |
3946764 |
15/09/2020 |
13.48 |
13.48 |
13.05 |
13.06 |
13.06 |
2582682 |
16/09/2020 |
13.18 |
13.32 |
12.84 |
13.3 |
13.3 |
2584863 |
17/09/2020 |
13.37 |
13.76 |
13.09 |
13.09 |
13.09 |
3378310 |
18/09/2020 |
13.13 |
13.38 |
13.04 |
13.22 |
13.22 |
3603625 |
21/09/2020 |
13.33 |
13.48 |
13.12 |
13.4 |
13.4 |
2699610 |
22/09/2020 |
13.1 |
13.14 |
12.77 |
12.85 |
12.85 |
5545029 |
23/09/2020 |
13.1 |
13.68 |
12.95 |
13.68 |
13.68 |
5274497 |
24/09/2020 |
13.35 |
14.065 |
13.22 |
13.62 |
13.62 |
4142217 |
25/09/2020 |
13.8 |
13.9 |
13.16 |
13.2 |
13.2 |
4078588 |
28/09/2020 |
13.45 |
14.23 |
13.37 |
13.96 |
13.96 |
5598980 |
29/09/2020 |
14.28 |
14.66 |
13.85 |
13.98 |
13.98 |
4460019 |
30/09/2020 |
13.93 |
14.19 |
13.76 |
13.77 |
13.77 |
3801986 |
1/10/2020 |
13.9 |
14.175 |
13.71 |
14.16 |
14.16 |
3114082 |
2/10/2020 |
14.15 |
14.48 |
13.95 |
13.98 |
13.98 |
4212706 |
5/10/2020 |
14.3 |
14.56 |
14.22 |
14.43 |
14.43 |
2386479 |
6/10/2020 |
14.59 |
14.66 |
14.41 |
14.6 |
14.6 |
2838572 |
7/10/2020 |
14.59 |
14.66 |
14.26 |
14.51 |
14.51 |
3372728 |
8/10/2020 |
14.6 |
14.7 |
14.3 |
14.36 |
14.36 |
1946806 |
9/10/2020 |
14.36 |
14.44 |
14.15 |
14.3 |
14.3 |
1812993 |
12/10/2020 |
14.3 |
14.35 |
13.98 |
14.25 |
14.25 |
1840713 |
13/10/2020 |
14.28 |
14.49 |
14.16 |
14.39 |
14.39 |
2039783 |
14/10/2020 |
14.2 |
14.22 |
13.26 |
13.28 |
13.28 |
7488962 |
15/10/2020 |
13.33 |
13.53 |
13.01 |
13.12 |
13.12 |
3286734 |
16/10/2020 |
13.12 |
13.39 |
13 |
13 |
13 |
3546464 |
19/10/2020 |
13.08 |
13.35 |
13.08 |
13.26 |
13.26 |
2503113 |
20/10/2020 |
13.26 |
13.49 |
13.13 |
13.48 |
13.48 |
1965755 |
21/10/2020 |
13.52 |
13.98 |
13.52 |
13.73 |
13.73 |
3300543 |
22/10/2020 |
13.62 |
13.72 |
13.32 |
13.61 |
13.61 |
2074390 |
23/10/2020 |
13.88 |
13.9 |
13.335 |
13.38 |
13.38 |
3053435 |
26/10/2020 |
13.42 |
13.64 |
13.175 |
13.18 |
13.18 |
3631111 |
27/10/2020 |
13.03 |
13.05 |
12.46 |
12.53 |
12.53 |
3818560 |
28/10/2020 |
12.43 |
12.43 |
11.93 |
11.95 |
11.95 |
4300525 |
29/10/2020 |
11.6 |
11.73 |
11.19 |
11.67 |
11.67 |
5008067 |
30/10/2020 |
11.71 |
11.91 |
11.18 |
11.26 |
11.26 |
5306642 |
2/11/2020 |
11.38 |
11.62 |
11.23 |
11.39 |
11.39 |
2610239 |
3/11/2020 |
11.52 |
12.2 |
11.49 |
12.19 |
12.19 |
3137580 |
4/11/2020 |
12.5 |
13.04 |
12.33 |
12.93 |
12.93 |
4420624 |
5/11/2020 |
13.22 |
13.82 |
13.16 |
13.82 |
13.82 |
6627202 |
6/11/2020 |
14.1 |
14.24 |
13.56 |
14.01 |
14.01 |
5616221 |
9/11/2020 |
14.05 |
14.37 |
13.91 |
14.37 |
14.37 |
3257069 |
10/11/2020 |
16.49 |
16.59 |
15.34 |
15.7 |
15.7 |
9981464 |
11/11/2020 |
15.95 |
16.07 |
15.1 |
15.94 |
15.94 |
12354084 |
12/11/2020 |
15.94 |
16.17 |
15.54 |
16.04 |
16.04 |
5120248 |
13/11/2020 |
15.88 |
15.9 |
15.54 |
15.66 |
15.66 |
3926654 |
16/11/2020 |
15.98 |
16.13 |
15.86 |
16.08 |
16.08 |
477091 |
17/11/2020 |
16.25 |
16.57 |
16.2 |
16.38 |
16.38 |
4814520 |
18/11/2020 |
16.45 |
16.55 |
16.23 |
16.45 |
16.45 |
4175298 |
19/11/2020 |
16.43 |
16.43 |
16.2 |
16.2 |
16.2 |
2612456 |
20/11/2020 |
16.31 |
16.39 |
16.1 |
16.15 |
16.15 |
2539989 |
23/11/2020 |
16.34 |
16.35 |
15.91 |
16.1 |
16.1 |
2763790 |
24/11/2020 |
16.25 |
16.68 |
16.07 |
16.59 |
16.59 |
5858033 |
25/11/2020 |
16.98 |
18.16 |
16.9 |
18.07 |
18.07 |
8892786 |
26/11/2020 |
18.33 |
19.05 |
17.71 |
17.92 |
17.92 |
8304804 |
27/11/2020 |
17.89 |
17.9 |
17.11 |
17.4 |
17.4 |
3943875 |
30/11/2020 |
17.56 |
17.75 |
17.1 |
17.11 |
17.11 |
3184722 |
1/12/2020 |
17.09 |
17.15 |
16.53 |
17.11 |
17.11 |
3605713 |
2/12/2020 |
17.24 |
17.39 |
17 |
17.26 |
17.26 |
2184010 |
3/12/2020 |
17.39 |
17.79 |
17.3 |
17.47 |
17.47 |
2359891 |
4/12/2020 |
17.62 |
17.79 |
17.47 |
17.54 |
17.54 |
2509194 |
7/12/2020 |
17.73 |
18.29 |
17.71 |
17.9 |
17.9 |
4017685 |
8/12/2020 |
17.95 |
17.98 |
17.65 |
17.76 |
17.76 |
2470252 |
9/12/2020 |
17.82 |
17.95 |
17.55 |
17.64 |
17.64 |
1750627 |
10/12/2020 |
17.51 |
17.53 |
16.71 |
16.87 |
16.87 |
3539912 |
11/12/2020 |
16.9 |
17.13 |
16.71 |
16.78 |
16.78 |
2581815 |
14/12/2020 |
16.82 |
16.95 |
15.81 |
16.43 |
16.43 |
4834590 |
15/12/2020 |
16.45 |
16.47 |
16 |
16.05 |
16.05 |
2060516 |
16/12/2020 |
16.12 |
16.93 |
16.12 |
16.81 |
16.81 |
2342215 |
17/12/2020 |
16.98 |
17.12 |
16.23 |
16.3 |
16.3 |
2668715 |
18/12/2020 |
16.03 |
16.05 |
15.5 |
15.86 |
15.86 |
7012545 |
21/12/2020 |
15.43 |
15.74 |
14.74 |
15.58 |
15.58 |
4983445 |
22/12/2020 |
15.26 |
15.46 |
14.9 |
14.92 |
14.92 |
3679240 |
23/12/2020 |
15.01 |
15.78 |
15.01 |
15.59 |
15.59 |
2540371 |
24/12/2020 |
16.04 |
16.42 |
16.01 |
16.08 |
16.08 |
1861561 |
29/12/2020 |
16.4 |
16.83 |
16.36 |
16.77 |
16.77 |
2159689 |
30/12/2020 |
16.71 |
16.84 |
16.46 |
16.5 |
16.5 |
2360285 |
31/12/2020 |
16.33 |
16.38 |
15.81 |
15.85 |
15.85 |
2182270 |
4/01/2021 |
15.77 |
16.05 |
15.43 |
16 |
16 |
2691959 |
5/01/2021 |
15.68 |
15.78 |
15.43 |
15.62 |
15.62 |
2040498 |
6/01/2021 |
15.78 |
16.07 |
15.49 |
15.65 |
15.65 |
1692671 |
7/01/2021 |
15.94 |
16.08 |
15.67 |
15.74 |
15.74 |
1843543 |
8/01/2021 |
15.85 |
15.94 |
15.54 |
15.66 |
15.66 |
1719781 |
11/01/2021 |
15.66 |
15.78 |
15.2 |
15.21 |
15.21 |
2151794 |
12/01/2021 |
15.24 |
15.42 |
15.03 |
15.06 |
15.06 |
1789691 |
13/01/2021 |
15.1 |
15.24 |
14.9 |
15.17 |
15.17 |
1671132 |
14/01/2021 |
15.24 |
15.4 |
15.04 |
15.33 |
15.33 |
1066027 |
15/01/2021 |
15.33 |
15.55 |
15.25 |
15.28 |
15.28 |
1033776 |
18/01/2021 |
15.25 |
15.29 |
14.94 |
15.12 |
15.12 |
1310425 |
19/01/2021 |
15.05 |
15.275 |
14.88 |
15.26 |
15.26 |
1620889 |
20/01/2021 |
15.26 |
15.39 |
15.03 |
15.37 |
15.37 |
1363686 |
21/01/2021 |
15.47 |
15.8 |
15.42 |
15.79 |
15.79 |
1969452 |
22/01/2021 |
15.8 |
15.82 |
15.44 |
15.62 |
15.62 |
2074695 |
25/01/2021 |
15.5 |
15.5 |
15.03 |
15.1 |
15.1 |
1795366 |
27/01/2021 |
15.06 |
15.2 |
14.85 |
14.89 |
14.89 |
2044392 |
28/01/2021 |
14.66 |
14.77 |
14.33 |
14.4 |
14.4 |
2928316 |
29/01/2021 |
14.81 |
14.95 |
14.04 |
14.08 |
14.08 |
4032658 |
1/02/2021 |
14 |
14.02 |
13.59 |
13.71 |
13.71 |
3306526 |
2/02/2021 |
13.86 |
14.54 |
13.77 |
14.48 |
14.48 |
2665321 |
3/02/2021 |
14.74 |
15.27 |
14.66 |
15.19 |
15.19 |
2200064 |
4/02/2021 |
15.08 |
15.16 |
14.645 |
14.71 |
14.71 |
1411191 |
5/02/2021 |
15 |
15.24 |
14.88 |
15 |
15 |
1222962 |
8/02/2021 |
15.02 |
15.3 |
14.88 |
15.23 |
15.23 |
1553985 |
9/02/2021 |
15.22 |
15.35 |
15 |
15.05 |
15.05 |
870902 |
10/02/2021 |
15.04 |
15.05 |
14.83 |
14.88 |
14.88 |
940698 |
11/02/2021 |
14.8 |
14.8 |
14.48 |
14.53 |
14.53 |
1128301 |
12/02/2021 |
14.5 |
14.53 |
14 |
14.14 |
14.14 |
1832991 |
15/02/2021 |
14.1 |
14.39 |
14 |
14.05 |
14.05 |
1988516 |
16/02/2021 |
14.23 |
14.68 |
14.06 |
14.61 |
14.61 |
2157572 |
17/02/2021 |
14.74 |
15.1 |
14.22 |
15.04 |
15.04 |
1845833 |
18/02/2021 |
15.06 |
15.13 |
14.72 |
14.81 |
14.81 |
1755324 |
19/02/2021 |
14.79 |
14.86 |
14.46 |
14.55 |
14.55 |
1278331 |
22/02/2021 |
14.75 |
15.66 |
14.73 |
15.59 |
15.59 |
3139519 |
23/02/2021 |
15.9 |
16.57 |
15.9 |
16.56 |
16.56 |
4511080 |
24/02/2021 |
16.88 |
17.19 |
16.33 |
16.34 |
16.34 |
4874098 |
25/02/2021 |
16.92 |
18 |
16.9 |
17.79 |
17.79 |
7680662 |
26/02/2021 |
17.2 |
17.3 |
16.245 |
16.61 |
16.61 |
4807281 |
1/03/2021 |
16.89 |
17.56 |
16.85 |
17.05 |
17.05 |
3014758 |
2/03/2021 |
17.5 |
17.56 |
16.57 |
16.65 |
16.65 |
2751603 |
3/03/2021 |
16.6 |
16.84 |
16.33 |
16.63 |
16.63 |
1717991 |
4/03/2021 |
16.53 |
16.75 |
16.27 |
16.75 |
16.75 |
1753361 |
5/03/2021 |
16.51 |
17.19 |
16.38 |
17.16 |
17.16 |
2080549 |
8/03/2021 |
17.43 |
17.55 |
17.01 |
17.1 |
17.1 |
1750200 |
9/03/2021 |
17.33 |
17.79 |
16.94 |
17.79 |
17.79 |
2759735 |
10/03/2021 |
17.78 |
17.95 |
17.37 |
17.8 |
17.8 |
2571150 |
11/03/2021 |
18.26 |
20.16 |
18.25 |
19.44 |
19.44 |
12534710 |
12/03/2021 |
19.62 |
19.9 |
18.28 |
18.65 |
18.65 |
3975017 |
15/03/2021 |
18.49 |
18.9 |
18.1 |
18.48 |
18.48 |
2548124 |
16/03/2021 |
18.84 |
19.18 |
18.71 |
18.97 |
18.97 |
2772082 |
17/03/2021 |
18.88 |
19 |
18.7 |
18.88 |
18.88 |
1789519 |
18/03/2021 |
19 |
19.57 |
18.95 |
19.29 |
19.29 |
3023134 |
19/03/2021 |
19.24 |
19.57 |
19.01 |
19.35 |
19.35 |
2449581 |
22/03/2021 |
19.49 |
19.99 |
19.47 |
19.73 |
19.73 |
1727512 |
23/03/2021 |
19.8 |
19.89 |
18.86 |
18.9 |
18.9 |
2658411 |
24/03/2021 |
18.7 |
18.71 |
18.2 |
18.31 |
18.31 |
2640765 |
25/03/2021 |
18.36 |
18.65 |
18.31 |
18.5 |
18.5 |
1222848 |
26/03/2021 |
18.74 |
18.94 |
18.295 |
18.51 |
18.51 |
1729607 |
29/03/2021 |
18.48 |
18.5 |
17.9 |
17.95 |
17.95 |
2302825 |
30/03/2021 |
17.9 |
18.06 |
17.6 |
17.63 |
17.63 |
1392714 |
31/03/2021 |
17.71 |
18.32 |
17.71 |
17.99 |
17.99 |
1602882 |
1/04/2021 |
18.2 |
18.28 |
17.81 |
17.89 |
17.89 |
1245828 |
6/04/2021 |
18.25 |
18.69 |
18.1 |
18.67 |
18.67 |
2510142 |
7/04/2021 |
18.89 |
19.28 |
18.75 |
18.94 |
18.94 |
1342339 |
8/04/2021 |
19.03 |
19.13 |
18.62 |
18.93 |
18.93 |
1012973 |
9/04/2021 |
18.6 |
18.7 |
18.36 |
18.42 |
18.42 |
1586599 |
12/04/2021 |
18.44 |
18.6 |
18.08 |
18.2 |
18.2 |
1298747 |
13/04/2021 |
18.1 |
18.22 |
17.74 |
18.12 |
18.12 |
1237659 |
14/04/2021 |
18.08 |
18.1 |
17.72 |
17.76 |
17.76 |
1588223 |
15/04/2021 |
17.7 |
17.94 |
17.3 |
17.77 |
17.77 |
1780405 |
16/04/2021 |
17.8 |
17.91 |
17.63 |
17.81 |
17.81 |
937331 |
19/04/2021 |
17.88 |
18.31 |
17.73 |
17.73 |
17.73 |
1581278 |
20/04/2021 |
17.65 |
18 |
17.48 |
17.83 |
17.83 |
995326 |
21/04/2021 |
17.52 |
17.65 |
17.37 |
17.49 |
17.49 |
1501714 |
22/04/2021 |
17.68 |
18.13 |
17.57 |
18.13 |
18.13 |
1262756 |
23/04/2021 |
18 |
18.38 |
17.87 |
17.98 |
17.98 |
881341 |
26/04/2021 |
17.99 |
18.02 |
17.46 |
17.51 |
17.51 |
1006610 |
27/04/2021 |
17.5 |
17.53 |
17.04 |
17.27 |
17.27 |
1367628 |
28/04/2021 |
17.25 |
17.33 |
16.8 |
17.15 |
17.15 |
1643867 |
29/04/2021 |
17.03 |
17.15 |
16.86 |
17.05 |
17.05 |
1057938 |
30/04/2021 |
17.03 |
17.1 |
16.68 |
16.75 |
16.75 |
1064157 |
3/05/2021 |
16.61 |
17.14 |
16.52 |
16.92 |
16.92 |
1524961 |
4/05/2021 |
17.05 |
17.06 |
16.04 |
16.14 |
16.14 |
3624670 |
5/05/2021 |
16 |
16 |
15.255 |
15.27 |
15.27 |
3976127 |
6/05/2021 |
15.18 |
15.25 |
14.16 |
14.46 |
14.46 |
4686046 |
7/05/2021 |
14.52 |
15.6 |
14.47 |
15.51 |
15.51 |
3047352 |
10/05/2021 |
15.6 |
15.91 |
15.32 |
15.63 |
15.63 |
1954377 |
11/05/2021 |
15.45 |
15.59 |
15.07 |
15.47 |
15.47 |
1581376 |
12/05/2021 |
15.1 |
15.2 |
14.62 |
14.77 |
14.77 |
2419754 |
13/05/2021 |
14.65 |
14.99 |
14.35 |
14.91 |
14.91 |
1536296 |
14/05/2021 |
15.1 |
15.16 |
14.68 |
15.08 |
15.08 |
1181768 |
17/05/2021 |
15.24 |
15.67 |
15.22 |
15.32 |
15.32 |
1393370 |
18/05/2021 |
15.39 |
15.67 |
15.36 |
15.44 |
15.44 |
1271056 |
19/05/2021 |
15.35 |
15.79 |
15.1 |
15.3 |
15.3 |
1368492 |
20/05/2021 |
15.02 |
15.1 |
14.02 |
14.93 |
14.93 |
4619989 |
21/05/2021 |
14.97 |
15.315 |
14.7 |
15.23 |
15.23 |
2392501 |
24/05/2021 |
15.26 |
15.48 |
15.08 |
15.14 |
15.14 |
1378200 |
25/05/2021 |
15.06 |
15.32 |
14.72 |
15.09 |
15.09 |
1612539 |
26/05/2021 |
14.92 |
15.25 |
14.87 |
14.89 |
14.89 |
1732732 |
27/05/2021 |
14.89 |
15.42 |
14.88 |
15.31 |
15.31 |
2681044 |
28/05/2021 |
15.43 |
15.51 |
15.16 |
15.35 |
15.35 |
1531349 |
31/05/2021 |
15.4 |
15.57 |
15.17 |
15.23 |
15.23 |
1208223 |
1/06/2021 |
15.23 |
15.55 |
15.05 |
15.44 |
15.44 |
741326 |
2/06/2021 |
15.38 |
15.94 |
15.33 |
15.88 |
15.88 |
1499994 |
3/06/2021 |
15.88 |
16.28 |
15.71 |
16.2 |
16.2 |
1706901 |
4/06/2021 |
16.2 |
16.27 |
15.86 |
15.98 |
15.98 |
1809833 |
7/06/2021 |
15.9 |
15.91 |
15.18 |
15.21 |
15.21 |
2227533 |
8/06/2021 |
15.31 |
15.72 |
15.3 |
15.49 |
15.49 |
1864938 |
9/06/2021 |
15.5 |
15.88 |
15.48 |
15.68 |
15.68 |
1790365 |
10/06/2021 |
15.7 |
15.74 |
15.26 |
15.27 |
15.27 |
1545453 |
11/06/2021 |
15.37 |
15.41 |
15.13 |
15.26 |
15.26 |
1279978 |
15/06/2021 |
15.31 |
15.5 |
15.12 |
15.24 |
15.24 |
1492117 |
16/06/2021 |
15.2 |
15.43 |
15.12 |
15.23 |
15.23 |
1266232 |
17/06/2021 |
15.33 |
15.6 |
15.165 |
15.33 |
15.33 |
1521978 |
18/06/2021 |
15.51 |
16.19 |
15.44 |
16.11 |
16.11 |
3301114 |
21/06/2021 |
15.7 |
15.91 |
15.6 |
15.83 |
15.83 |
1620524 |
22/06/2021 |
15.9 |
16.085 |
15.6 |
15.61 |
15.61 |
2356612 |
23/06/2021 |
15.61 |
15.68 |
14.95 |
15.06 |
15.06 |
2766618 |
24/06/2021 |
15.11 |
15.44 |
14.98 |
15.04 |
15.04 |
1792098 |
25/06/2021 |
15.15 |
15.4 |
15.02 |
15.07 |
15.07 |
1368579 |
28/06/2021 |
14.84 |
14.88 |
14.28 |
14.55 |
14.55 |
3360487 |
29/06/2021 |
14.55 |
14.6 |
14.35 |
14.55 |
14.55 |
1542928 |
30/06/2021 |
14.55 |
14.97 |
14.5 |
14.85 |
14.85 |
2183658 |
1/07/2021 |
14.9 |
15.17 |
14.76 |
14.79 |
14.79 |
1338039 |
2/07/2021 |
14.91 |
15.59 |
14.8 |
15.46 |
15.46 |
2500639 |
5/07/2021 |
15.58 |
16.3 |
15.56 |
15.75 |
15.75 |
2654193 |
6/07/2021 |
15.75 |
16.02 |
15.5 |
15.88 |
15.88 |
1517792 |
7/07/2021 |
15.68 |
15.93 |
15.56 |
15.82 |
15.82 |
2144733 |
8/07/2021 |
15.8 |
15.93 |
15.66 |
15.92 |
15.92 |
1370669 |
9/07/2021 |
15.72 |
15.91 |
15.11 |
15.3 |
15.3 |
3389221 |
12/07/2021 |
15.24 |
15.53 |
14.96 |
15.37 |
15.37 |
2301833 |
13/07/2021 |
15.45 |
15.77 |
15.4 |
15.63 |
15.63 |
2353073 |
14/07/2021 |
15.53 |
15.6 |
15.02 |
15.1 |
15.1 |
2141623 |
15/07/2021 |
15.1 |
15.13 |
14.7 |
14.71 |
14.71 |
2853084 |
16/07/2021 |
14.67 |
15.08 |
14.46 |
14.86 |
14.86 |
2395043 |
19/07/2021 |
14.8 |
14.84 |
14.5 |
14.5 |
14.5 |
2208966 |
20/07/2021 |
14.3 |
14.57 |
14.13 |
14.31 |
14.31 |
3003763 |
21/07/2021 |
14.58 |
14.79 |
14.47 |
14.51 |
14.51 |
1457240 |
22/07/2021 |
14.64 |
15.08 |
14.58 |
15.03 |
15.03 |
1844567 |
23/07/2021 |
14.99 |
15.13 |
14.8 |
14.9 |
14.9 |
1582663 |
26/07/2021 |
14.92 |
14.98 |
14.35 |
14.41 |
14.41 |
2675311 |
27/07/2021 |
14.6 |
14.84 |
14.46 |
14.52 |
14.52 |
2892849 |
28/07/2021 |
14.55 |
14.56 |
14.26 |
14.47 |
14.47 |
1639892 |
29/07/2021 |
14.45 |
14.6 |
14.31 |
14.6 |
14.6 |
1580289 |
30/07/2021 |
14.7 |
15.39 |
14.64 |
15.05 |
15.05 |
3513598 |
2/08/2021 |
15.04 |
15.25 |
14.95 |
15.24 |
15.24 |
1549120 |
3/08/2021 |
15.15 |
15.31 |
14.87 |
15.13 |
15.13 |
1501272 |
4/08/2021 |
15.07 |
15.12 |
14.88 |
14.88 |
14.88 |
1220034 |
5/08/2021 |
14.85 |
15.17 |
14.78 |
15.06 |
15.06 |
1289565 |
6/08/2021 |
15.01 |
15.3 |
14.96 |
15.27 |
15.27 |
1476556 |
9/08/2021 |
15.06 |
15.1 |
14.715 |
14.75 |
14.75 |
2321510 |
10/08/2021 |
14.85 |
14.91 |
14.66 |
14.85 |
14.85 |
1181473 |
11/08/2021 |
14.89 |
14.99 |
14.8 |
14.97 |
14.97 |
820230 |
12/08/2021 |
15 |
15.23 |
15 |
15.15 |
15.15 |
1260665 |
13/08/2021 |
15.19 |
15.25 |
15.08 |
15.17 |
15.17 |
992490 |
16/08/2021 |
15.02 |
15.05 |
14.33 |
14.37 |
14.37 |
3633021 |
17/08/2021 |
14.52 |
14.55 |
14.09 |
14.12 |
14.12 |
2158645 |
18/08/2021 |
14.05 |
14.43 |
13.96 |
14.05 |
14.05 |
1995277 |
19/08/2021 |
14.08 |
14.35 |
14.01 |
14.06 |
14.06 |
1583123 |
20/08/2021 |
14.14 |
14.2 |
13.67 |
13.74 |
13.74 |
2594330 |
23/08/2021 |
13.73 |
14.33 |
13.73 |
14.27 |
14.27 |
2395423 |
24/08/2021 |
14.48 |
15.36 |
14.46 |
15.22 |
15.22 |
4381631 |
25/08/2021 |
15.45 |
16.35 |
15.44 |
16.35 |
16.35 |
4890736 |
26/08/2021 |
16.55 |
17.18 |
16.35 |
17.01 |
17.01 |
5566957 |
27/08/2021 |
17.02 |
17.24 |
16.68 |
16.89 |
16.89 |
3856742 |
30/08/2021 |
16.95 |
17.09 |
16.4 |
16.65 |
16.65 |
2677295 |
31/08/2021 |
16.7 |
16.7 |
16.2 |
16.41 |
16.41 |
2509186 |
1/09/2021 |
16.51 |
17.13 |
16.51 |
16.9 |
16.9 |
2515067 |
2/09/2021 |
17.15 |
17.3 |
16.66 |
16.99 |
16.99 |
1778186 |
3/09/2021 |
17.1 |
17.34 |
16.91 |
17.34 |
17.34 |
1795340 |
6/09/2021 |
17.35 |
17.82 |
17.3 |
17.5 |
17.5 |
2649843 |
7/09/2021 |
17.84 |
18.67 |
17.81 |
18.59 |
18.59 |
4500224 |
8/09/2021 |
18.55 |
18.55 |
17.76 |
18.1 |
18.1 |
3227195 |
9/09/2021 |
18.1 |
18.45 |
17.64 |
17.72 |
17.72 |
2720705 |
10/09/2021 |
17.96 |
18.35 |
17.81 |
18.18 |
18.18 |
2302113 |
13/09/2021 |
18.24 |
18.32 |
17.87 |
18.05 |
18.05 |
1367378 |
14/09/2021 |
18.15 |
18.34 |
17.91 |
18.34 |
18.34 |
1680377 |
15/09/2021 |
18.23 |
18.24 |
17.77 |
18.2 |
18.2 |
2067988 |
16/09/2021 |
18.3 |
18.4 |
18.12 |
18.33 |
18.33 |
1376135 |
17/09/2021 |
18.39 |
18.6 |
18.13 |
18.43 |
18.43 |
2704167 |
20/09/2021 |
18.48 |
18.48 |
17.85 |
17.97 |
17.97 |
1498209 |
21/09/2021 |
17.68 |
18.68 |
17.4 |
18.64 |
18.64 |
2763189 |
22/09/2021 |
18.57 |
19.19 |
18.55 |
18.99 |
18.99 |
2454706 |
23/09/2021 |
19.25 |
19.99 |
19.25 |
19.98 |
19.98 |
3414849 |
24/09/2021 |
20.08 |
20.36 |
19.7 |
19.79 |
19.79 |
3208424 |
27/09/2021 |
20.09 |
21.7 |
20.04 |
21.27 |
21.27 |
3607151 |
28/09/2021 |
21.55 |
21.97 |
21.03 |
21.52 |
21.52 |
2714366 |
29/09/2021 |
21.3 |
21.32 |
20.79 |
21.22 |
21.22 |
2275074 |
30/09/2021 |
21.22 |
21.46 |
21.16 |
21.46 |
21.46 |
1720891 |
1/10/2021 |
21.21 |
21.95 |
21.14 |
21.85 |
21.85 |
2877295 |
4/10/2021 |
22.31 |
23.95 |
22.29 |
23.95 |
23.95 |
3233380 |
5/10/2021 |
24.39 |
25.28 |
24.15 |
24.43 |
24.43 |
4042793 |
6/10/2021 |
25 |
25.05 |
22.02 |
22.81 |
22.81 |
4701450 |
7/10/2021 |
22.95 |
23.48 |
22.88 |
22.9 |
22.9 |
2037440 |
8/10/2021 |
23.19 |
23.34 |
22.8 |
22.95 |
22.95 |
1453113 |
11/10/2021 |
23.11 |
23.25 |
22.2 |
22.5 |
22.5 |
1972593 |
12/10/2021 |
22.53 |
22.73 |
21.88 |
22.2 |
22.2 |
1681722 |
13/10/2021 |
22.25 |
22.4 |
21.85 |
22 |
22 |
1530163 |
14/10/2021 |
22.14 |
22.14 |
21.6 |
21.74 |
21.74 |
1259487 |
15/10/2021 |
21.81 |
22.98 |
21.72 |
22.56 |
22.56 |
2110712 |
18/10/2021 |
23.02 |
23.55 |
22.59 |
22.66 |
22.66 |
2163679 |
19/10/2021 |
22.64 |
22.95 |
22.32 |
22.74 |
22.74 |
1700843 |
20/10/2021 |
22.8 |
22.9 |
21.36 |
21.65 |
21.65 |
4100991 |
21/10/2021 |
21.22 |
21.38 |
19.83 |
20.39 |
20.39 |
8738885 |
22/10/2021 |
20.55 |
21.03 |
20.195 |
20.29 |
20.29 |
3756726 |
25/10/2021 |
20.5 |
20.7 |
19.76 |
19.85 |
19.85 |
2367025 |
26/10/2021 |
19.85 |
20 |
19.5 |
19.56 |
19.56 |
2402413 |
27/10/2021 |
19.62 |
20.1 |
19.55 |
20.01 |
20.01 |
2028318 |
28/10/2021 |
20 |
20.33 |
19.62 |
20.14 |
20.14 |
1531802 |
29/10/2021 |
20.24 |
20.34 |
19.93 |
19.99 |
19.99 |
1309624 |
1/11/2021 |
20.22 |
21 |
20.1 |
20.41 |
20.41 |
2168432 |
2/11/2021 |
20.7 |
20.7 |
19.93 |
20.06 |
20.06 |
1349397 |
3/11/2021 |
20.27 |
20.39 |
19.99 |
20.1 |
20.1 |
1390973 |
4/11/2021 |
20.12 |
20.24 |
19.91 |
20.06 |
20.06 |
1109329 |
5/11/2021 |
19.91 |
20.3 |
19.85 |
19.98 |
19.98 |
1407291 |
8/11/2021 |
20.42 |
21.38 |
20.34 |
21.12 |
21.12 |
3580208 |
9/11/2021 |
21.5 |
21.53 |
20.91 |
21.04 |
21.04 |
1964419 |
10/11/2021 |
20.96 |
20.96 |
20.34 |
20.64 |
20.64 |
1604060 |
11/11/2021 |
20.49 |
20.53 |
20.075 |
20.27 |
20.27 |
1149436 |
12/11/2021 |
20.43 |
20.68 |
20.245 |
20.47 |
20.47 |
1034348 |
15/11/2021 |
20.54 |
20.79 |
20.21 |
20.23 |
20.23 |
896370 |
16/11/2021 |
20.29 |
20.44 |
19.9 |
19.98 |
19.98 |
1209200 |
17/11/2021 |
20 |
20.38 |
19.9 |
20.17 |
20.17 |
1306694 |
18/11/2021 |
20.14 |
20.47 |
19.56 |
20.32 |
20.32 |
1893290 |
19/11/2021 |
20 |
20.345 |
19.65 |
19.75 |
19.75 |
1712809 |
22/11/2021 |
19.7 |
19.72 |
18.26 |
18.34 |
18.34 |
3873029 |
23/11/2021 |
18.4 |
18.74 |
18.22 |
18.29 |
18.29 |
2325594 |
24/11/2021 |
18.44 |
18.75 |
18.29 |
18.37 |
18.37 |
1353489 |
25/11/2021 |
18.35 |
18.54 |
18.11 |
18.52 |
18.52 |
1970953 |
26/11/2021 |
18.3 |
18.32 |
17.08 |
17.14 |
17.14 |
3930760 |
29/11/2021 |
16.18 |
17.44 |
16.14 |
16.99 |
16.99 |
7333100 |
30/11/2021 |
17.2 |
18.13 |
17.2 |
17.75 |
17.75 |
3102170 |
1/12/2021 |
17.35 |
17.72 |
17.18 |
17.41 |
17.41 |
1626153 |
2/12/2021 |
16.98 |
17.45 |
16.75 |
17.33 |
17.33 |
1567948 |
3/12/2021 |
17.92 |
17.92 |
16.55 |
17.33 |
17.33 |
3651742 |
6/12/2021 |
17.02 |
17.5 |
17 |
17.24 |
17.24 |
1366060 |
7/12/2021 |
17.9 |
18.33 |
17.77 |
18.22 |
18.22 |
2325768 |
8/12/2021 |
18.51 |
18.6 |
17.83 |
17.99 |
17.99 |
1883168 |
9/12/2021 |
18 |
18.18 |
17.52 |
17.54 |
17.54 |
1269257 |
10/12/2021 |
17.52 |
17.8 |
17.32 |
17.78 |
17.78 |
1492175 |
13/12/2021 |
17.88 |
17.9 |
17.52 |
17.67 |
17.67 |
710322 |
14/12/2021 |
17.45 |
17.67 |
17.02 |
17.22 |
17.22 |
1611943 |
15/12/2021 |
17.35 |
17.58 |
17.03 |
17.1 |
17.1 |
1130245 |
16/12/2021 |
17.29 |
17.29 |
16.78 |
16.83 |
16.83 |
1592921 |
17/12/2021 |
16.72 |
16.95 |
16.55 |
16.69 |
16.69 |
2119056 |
20/12/2021 |
16.55 |
16.81 |
16.27 |
16.46 |
16.46 |
1498669 |
21/12/2021 |
16.52 |
17.17 |
16.39 |
17.1 |
17.1 |
1507316 |
22/12/2021 |
17.36 |
17.59 |
16.91 |
17.46 |
17.46 |
1508137 |
23/12/2021 |
17.57 |
17.7 |
17.35 |
17.61 |
17.61 |
984673 |
24/12/2021 |
17.64 |
17.77 |
17.45 |
17.72 |
17.72 |
469537 |
29/12/2021 |
17.78 |
17.95 |
17.26 |
17.84 |
17.84 |
960727 |
30/12/2021 |
17.8 |
17.8 |
17.49 |
17.73 |
17.73 |
929941 |
31/12/2021 |
17.69 |
17.88 |
17.6 |
17.62 |
17.62 |
495391 |
4/01/2022 |
17.88 |
18.78 |
17.8 |
18.62 |
18.62 |
1719615 |
5/01/2022 |
18.65 |
18.8 |
18.26 |
18.39 |
18.39 |
1564105 |
6/01/2022 |
18.1 |
18.2 |
17.65 |
17.83 |
17.83 |
1284953 |
7/01/2022 |
17.83 |
18.03 |
17.73 |
17.9 |
17.9 |
812701 |
10/01/2022 |
17.94 |
18.42 |
17.6 |
18.33 |
18.33 |
1119558 |
11/01/2022 |
18.08 |
18.63 |
18.01 |
18.47 |
18.47 |
846032 |
12/01/2022 |
18.39 |
18.76 |
18.33 |
18.57 |
18.57 |
898646 |
13/01/2022 |
18.57 |
18.6 |
17.96 |
18.13 |
18.13 |
923831 |
14/01/2022 |
18.01 |
18.09 |
17.23 |
17.3 |
17.3 |
1866335 |
17/01/2022 |
17.44 |
18.1 |
17.31 |
17.97 |
17.97 |
1289045 |
18/01/2022 |
17.97 |
18.115 |
17.66 |
17.82 |
17.82 |
836589 |
19/01/2022 |
17.61 |
18.05 |
17.51 |
17.88 |
17.88 |
864915 |
20/01/2022 |
17.8 |
17.87 |
17.35 |
17.35 |
17.35 |
1312347 |
21/01/2022 |
17.34 |
17.68 |
16.71 |
16.81 |
16.81 |
2116579 |
24/01/2022 |
16.5 |
16.73 |
16.3 |
16.56 |
16.56 |
1515263 |
25/01/2022 |
16.54 |
16.73 |
15.81 |
15.9 |
15.9 |
2229194 |
27/01/2022 |
15.86 |
16.54 |
15.03 |
15.5 |
15.5 |
2737394 |
28/01/2022 |
15.7 |
16.18 |
15.4 |
15.98 |
15.98 |
2664904 |
31/01/2022 |
15.98 |
16.76 |
15.83 |
16.54 |
16.54 |
1626999 |
1/02/2022 |
16.75 |
17.4 |
16.63 |
17.34 |
17.34 |
1450096 |
2/02/2022 |
17.55 |
17.75 |
17.31 |
17.64 |
17.64 |
1230713 |
3/02/2022 |
17.58 |
17.62 |
17.36 |
17.55 |
17.55 |
1034794 |
4/02/2022 |
17.34 |
17.82 |
17.24 |
17.57 |
17.57 |
2074447 |
7/02/2022 |
17.75 |
19.15 |
17.75 |
18.94 |
18.94 |
3953481 |
8/02/2022 |
19.5 |
20.4 |
19.4 |
20.21 |
20.21 |
7944372 |
9/02/2022 |
20.3 |
20.62 |
19.83 |
20.32 |
20.32 |
4886347 |
10/02/2022 |
20.32 |
20.7 |
20.25 |
20.53 |
20.53 |
3056717 |
11/02/2022 |
20.37 |
20.98 |
20.23 |
20.83 |
20.83 |
2977980 |
14/02/2022 |
20.61 |
20.8 |
20.12 |
20.25 |
20.25 |
2843923 |
15/02/2022 |
20.1 |
20.2 |
19.53 |
19.85 |
19.85 |
3072462 |
16/02/2022 |
20.25 |
21.24 |
20.25 |
21 |
21 |
3102299 |
17/02/2022 |
21.02 |
21.27 |
20.61 |
20.69 |
20.69 |
2674757 |
18/02/2022 |
20.32 |
20.82 |
20.2 |
20.54 |
20.54 |
1805224 |
21/02/2022 |
20.54 |
20.93 |
20.22 |
20.61 |
20.61 |
1547525 |
22/02/2022 |
20.31 |
20.4 |
19.36 |
19.5 |
19.5 |
2008575 |
23/02/2022 |
19.49 |
20.13 |
19.3 |
20.13 |
20.13 |
1809787 |
24/02/2022 |
19.45 |
19.72 |
17.82 |
18.09 |
18.09 |
4479645 |
25/02/2022 |
18.1 |
18.78 |
17.76 |
18.18 |
18.18 |
3536951 |
28/02/2022 |
18.18 |
18.45 |
17.32 |
17.56 |
17.56 |
2722602 |
1/03/2022 |
17.78 |
18.32 |
17.7 |
18.14 |
18.14 |
2100988 |
2/03/2022 |
17.7 |
17.83 |
17.25 |
17.67 |
17.67 |
2329316 |
3/03/2022 |
18.2 |
18.31 |
17.97 |
18.09 |
18.09 |
1913360 |
4/03/2022 |
17.7 |
17.79 |
17.12 |
17.79 |
17.79 |
2704177 |
7/03/2022 |
17.43 |
17.7 |
16.75 |
17.05 |
17.05 |
3397111 |
8/03/2022 |
16.65 |
17.28 |
16.5 |
17.2 |
17.2 |
2454981 |
9/03/2022 |
17.37 |
17.76 |
17.12 |
17.7 |
17.7 |
1467253 |
10/03/2022 |
18.14 |
19.4 |
18.03 |
18.87 |
18.87 |
3957827 |
11/03/2022 |
18.54 |
18.72 |
18.3 |
18.51 |
18.51 |
1636253 |
14/03/2022 |
18.66 |
18.98 |
18.62 |
18.79 |
18.79 |
965440 |
15/03/2022 |
18.66 |
18.81 |
18.36 |
18.76 |
18.76 |
1254809 |
16/03/2022 |
19.19 |
19.78 |
18.85 |
19.11 |
19.11 |
2221794 |
17/03/2022 |
19.55 |
19.79 |
19.2 |
19.41 |
19.41 |
1922992 |
18/03/2022 |
19.32 |
19.34 |
18.82 |
18.91 |
18.91 |
2072877 |
21/03/2022 |
19.24 |
19.45 |
18.73 |
18.73 |
18.73 |
1354784 |
22/03/2022 |
18.75 |
19.08 |
18.64 |
18.74 |
18.74 |
941826 |
23/03/2022 |
18.92 |
19.35 |
18.85 |
18.85 |
18.85 |
1184794 |
24/03/2022 |
18.65 |
18.95 |
18.45 |
18.73 |
18.73 |
1036966 |
25/03/2022 |
19.01 |
19.47 |
18.99 |
19.4 |
19.4 |
1752464 |
28/03/2022 |
19.25 |
19.43 |
19.08 |
19.16 |
19.16 |
1363799 |
29/03/2022 |
19.3 |
20.02 |
19.21 |
19.93 |
19.93 |
2076094 |
30/03/2022 |
20.1 |
20.55 |
19.95 |
20.11 |
20.11 |
1946302 |
31/03/2022 |
20.1 |
20.15 |
19.635 |
19.7 |
19.7 |
1284876 |
1/04/2022 |
19.54 |
19.63 |
19.33 |
19.53 |
19.53 |
1384301 |
4/04/2022 |
19.55 |
19.78 |
19.26 |
19.39 |
19.39 |
817761 |
5/04/2022 |
19.5 |
20.22 |
19.5 |
19.74 |
19.74 |
1816406 |
6/04/2022 |
19.51 |
20.44 |
19.45 |
20.44 |
20.44 |
1794283 |
7/04/2022 |
19.98 |
20.08 |
19.38 |
19.88 |
19.88 |
2233835 |
8/04/2022 |
19.9 |
20.21 |
19.43 |
19.55 |
19.55 |
1327065 |
11/04/2022 |
19.5 |
19.685 |
19.31 |
19.49 |
19.49 |
776974 |
12/04/2022 |
19.45 |
19.8 |
19.45 |
19.71 |
19.71 |
698427 |
13/04/2022 |
19.8 |
20.43 |
19.79 |
20.17 |
20.17 |
1841922 |
14/04/2022 |
20.48 |
21.23 |
20.39 |
21.18 |
21.18 |
3352415 |
19/04/2022 |
21.3 |
21.77 |
21.25 |
21.37 |
21.37 |
1854216 |
20/04/2022 |
21.7 |
21.97 |
21.57 |
21.84 |
21.84 |
1536000 |
21/04/2022 |
21.95 |
22.59 |
21.9 |
22.55 |
22.55 |
2495214 |
22/04/2022 |
22.4 |
22.44 |
21.73 |
21.85 |
21.85 |
2455383 |
26/04/2022 |
21.35 |
21.94 |
21.15 |
21.73 |
21.73 |
1382730 |
27/04/2022 |
21.35 |
21.85 |
21.3 |
21.72 |
21.72 |
1369132 |
28/04/2022 |
21.98 |
22.34 |
21.85 |
21.96 |
21.96 |
1420988 |
29/04/2022 |
22.41 |
22.7 |
22.23 |
22.59 |
22.59 |
2150082 |
2/05/2022 |
22.42 |
23.05 |
22.26 |
22.99 |
22.99 |
1603268 |
3/05/2022 |
23.37 |
23.38 |
22.62 |
22.7 |
22.7 |
1398412 |
4/05/2022 |
22.62 |
22.67 |
21.1 |
21.19 |
21.19 |
3782662 |
5/05/2022 |
21.35 |
21.82 |
21.01 |
21.39 |
21.39 |
2600734 |
6/05/2022 |
20.64 |
21.25 |
20.44 |
20.98 |
20.98 |
2566628 |
9/05/2022 |
20.79 |
20.98 |
20.4 |
20.7 |
20.7 |
1679280 |
10/05/2022 |
20.25 |
20.52 |
19.6 |
20.28 |
20.28 |
2947048 |
11/05/2022 |
20.55 |
20.55 |
19.7 |
19.96 |
19.96 |
2055953 |
12/05/2022 |
19.71 |
19.93 |
19.24 |
19.26 |
19.26 |
1904155 |
13/05/2022 |
19.38 |
19.82 |
19.33 |
19.62 |
19.62 |
1590479 |
16/05/2022 |
19.98 |
20.21 |
19.75 |
19.97 |
19.97 |
1070013 |
17/05/2022 |
20.01 |
20.29 |
19.9 |
20.24 |
20.24 |
1180515 |
18/05/2022 |
20.59 |
21.35 |
20.37 |
21.2 |
21.2 |
1924050 |
19/05/2022 |
20.42 |
20.64 |
19.98 |
20.22 |
20.22 |
2026223 |
20/05/2022 |
20.14 |
20.66 |
20.12 |
20.59 |
20.59 |
1074959 |
23/05/2022 |
20.7 |
20.82 |
20.42 |
20.68 |
20.68 |
727593 |
24/05/2022 |
20.99 |
21 |
20.06 |
20.11 |
20.11 |
1188516 |
25/05/2022 |
19.88 |
20.04 |
19.67 |
19.74 |
19.74 |
1204153 |
26/05/2022 |
20.01 |
20.44 |
19.78 |
19.78 |
19.78 |
1096843 |
27/05/2022 |
20.32 |
20.64 |
20.15 |
20.39 |
20.39 |
1241270 |
30/05/2022 |
20.8 |
21.08 |
20.52 |
20.87 |
20.87 |
997515 |
31/05/2022 |
20.98 |
20.98 |
20.49 |
20.5 |
20.5 |
879928 |
1/06/2022 |
20.48 |
20.58 |
20.21 |
20.48 |
20.48 |
718846 |
2/06/2022 |
20.11 |
20.2 |
19.9 |
20.15 |
20.15 |
940190 |
3/06/2022 |
20.4 |
20.69 |
20.275 |
20.69 |
20.69 |
857567 |
6/06/2022 |
20.38 |
20.75 |
20.38 |
20.54 |
20.54 |
607969 |
7/06/2022 |
20.66 |
20.85 |
20.37 |
20.46 |
20.46 |
940600 |
8/06/2022 |
20.63 |
20.75 |
20.53 |
20.67 |
20.67 |
845050 |
9/06/2022 |
20.67 |
20.68 |
19.49 |
19.49 |
19.49 |
1751606 |
10/06/2022 |
19.2 |
19.2 |
18.56 |
18.66 |
18.66 |
2659683 |
14/06/2022 |
17.85 |
17.85 |
17.07 |
17.79 |
17.79 |
3034646 |
15/06/2022 |
17.54 |
17.95 |
17.34 |
17.41 |
17.41 |
1608691 |
16/06/2022 |
17.65 |
17.82 |
17.03 |
17.03 |
17.03 |
1747331 |
17/06/2022 |
16.51 |
17.2 |
16.38 |
17.2 |
17.2 |
2575965 |
20/06/2022 |
17.43 |
17.72 |
17.33 |
17.67 |
17.67 |
1118523 |
21/06/2022 |
17.86 |
18.5 |
17.66 |
18.25 |
18.25 |
1313594 |
22/06/2022 |
18.2 |
18.22 |
17.64 |
17.81 |
17.81 |
1318956 |
23/06/2022 |
18.09 |
18.2 |
17.44 |
17.44 |
17.44 |
1132870 |
24/06/2022 |
17.51 |
17.63 |
17.09 |
17.25 |
17.25 |
1720144 |
27/06/2022 |
17.76 |
18.45 |
17.69 |
18.39 |
18.39 |
1789217 |
28/06/2022 |
18.13 |
18.26 |
17.73 |
17.97 |
17.97 |
1009396 |
29/06/2022 |
17.54 |
17.96 |
17.52 |
17.95 |
17.95 |
1128582 |
30/06/2022 |
17.68 |
17.84 |
17.36 |
17.36 |
17.36 |
1509793 |
1/07/2022 |
17.48 |
17.81 |
17.4 |
17.4 |
17.4 |
1010732 |
4/07/2022 |
17.8 |
17.98 |
17.48 |
17.59 |
17.59 |
1088004 |
5/07/2022 |
17.6 |
17.7 |
17.17 |
17.53 |
17.53 |
1309582 |
6/07/2022 |
17.59 |
17.92 |
17.48 |
17.48 |
17.48 |
836237 |
7/07/2022 |
17.6 |
17.88 |
17.3 |
17.87 |
17.87 |
1201927 |
8/07/2022 |
18.06 |
18.09 |
17.815 |
17.91 |
17.91 |
892948 |
11/07/2022 |
17.92 |
17.98 |
17.65 |
17.72 |
17.72 |
715348 |
12/07/2022 |
17.69 |
17.77 |
17.25 |
17.33 |
17.33 |
1090553 |
13/07/2022 |
17.7 |
17.75 |
17.2 |
17.2 |
17.2 |
1410206 |
14/07/2022 |
17.09 |
17.12 |
16.44 |
16.8 |
16.8 |
3011999 |
15/07/2022 |
16.57 |
16.78 |
16.51 |
16.65 |
16.65 |
1831737 |
18/07/2022 |
16.89 |
17.37 |
16.87 |
17.37 |
17.37 |
1080815 |
19/07/2022 |
17.28 |
17.46 |
17.01 |
17.22 |
17.22 |
894215 |
20/07/2022 |
17.68 |
17.97 |
17.6 |
17.73 |
17.73 |
1035079 |
21/07/2022 |
17.74 |
17.75 |
17.42 |
17.63 |
17.63 |
913338 |
22/07/2022 |
17.48 |
17.58 |
17.05 |
17.11 |
17.11 |
1402274 |
25/07/2022 |
17.68 |
18.18 |
17.59 |
17.62 |
17.62 |
2637057 |
26/07/2022 |
17.73 |
17.76 |
16.62 |
16.63 |
16.63 |
3044268 |
27/07/2022 |
16.74 |
16.9 |
16.31 |
16.87 |
16.87 |
2448522 |
28/07/2022 |
17.1 |
17.33 |
16.93 |
17.07 |
17.07 |
1566481 |
29/07/2022 |
17.18 |
17.47 |
17.165 |
17.22 |
17.22 |
1613374 |
1/08/2022 |
17.34 |
17.37 |
16.95 |
17.06 |
17.06 |
887462 |
2/08/2022 |
17.12 |
17.22 |
16.82 |
17.16 |
17.16 |
983004 |
3/08/2022 |
17.17 |
17.24 |
16.88 |
17.18 |
17.18 |
1094986 |
4/08/2022 |
17.38 |
17.69 |
17.25 |
17.33 |
17.33 |
1270149 |
5/08/2022 |
17.4 |
17.9 |
17.39 |
17.85 |
17.85 |
1422426 |
8/08/2022 |
17.74 |
17.75 |
17.41 |
17.65 |
17.65 |
666424 |
9/08/2022 |
17.71 |
17.92 |
17.53 |
17.7 |
17.7 |
671740 |
10/08/2022 |
17.53 |
17.88 |
17.46 |
17.64 |
17.64 |
670538 |
11/08/2022 |
17.97 |
18.14 |
17.78 |
17.93 |
17.93 |
1051564 |
12/08/2022 |
17.7 |
17.83 |
17.54 |
17.77 |
17.77 |
863352 |
15/08/2022 |
17.92 |
18.3 |
17.91 |
18.26 |
18.26 |
1314222 |
16/08/2022 |
18.35 |
18.4 |
17.94 |
18.02 |
18.02 |
936663 |
17/08/2022 |
18.19 |
18.2 |
17.76 |
17.94 |
17.94 |
797337 |
18/08/2022 |
17.83 |
17.96 |
17.5 |
17.55 |
17.55 |
862841 |
19/08/2022 |
17.6 |
17.87 |
17.52 |
17.75 |
17.75 |
1184841 |
22/08/2022 |
17.3 |
17.39 |
17.15 |
17.24 |
17.24 |
1031280 |
23/08/2022 |
16.99 |
17.1 |
16.74 |
16.93 |
16.93 |
1321502 |
24/08/2022 |
16.97 |
17.38 |
16.87 |
17.34 |
17.34 |
958367 |
25/08/2022 |
17.45 |
17.75 |
16.38 |
16.55 |
16.55 |
3801482 |
26/08/2022 |
16.92 |
17.07 |
16.77 |
17.07 |
17.07 |
2562133 |
29/08/2022 |
16.54 |
17.05 |
16.52 |
16.76 |
16.76 |
1651296 |
30/08/2022 |
16.76 |
17.51 |
16.56 |
17.35 |
17.35 |
1911515 |
31/08/2022 |
17.2 |
18 |
17.03 |
17.9 |
17.9 |
1907416 |
1/09/2022 |
17.64 |
17.74 |
17.42 |
17.43 |
17.43 |
1087559 |
2/09/2022 |
17.5 |
17.66 |
17.31 |
17.37 |
17.37 |
764810 |
5/09/2022 |
17.42 |
17.49 |
16.77 |
16.83 |
16.83 |
1279073 |
6/09/2022 |
16.83 |
17.17 |
16.8 |
16.87 |
16.87 |
971370 |
7/09/2022 |
16.79 |
16.98 |
16.53 |
16.76 |
16.76 |
1035191 |
8/09/2022 |
16.94 |
17.25 |
16.86 |
17.2 |
17.2 |
914437 |
9/09/2022 |
17.03 |
17.17 |
16.87 |
16.88 |
16.88 |
959753 |
12/09/2022 |
17.12 |
17.56 |
17.1 |
17.19 |
17.19 |
1180543 |
13/09/2022 |
17.27 |
17.31 |
16.91 |
17.25 |
17.25 |
1444618 |
14/09/2022 |
16.85 |
16.95 |
16.66 |
16.88 |
16.88 |
1352957 |
15/09/2022 |
16.84 |
17.03 |
16.52 |
16.52 |
16.52 |
2041931 |
16/09/2022 |
16.48 |
16.58 |
16.35 |
16.36 |
16.36 |
2532975 |
19/09/2022 |
16.41 |
16.49 |
16.05 |
16.05 |
16.05 |
1217912 |
20/09/2022 |
16.36 |
16.435 |
16.18 |
16.32 |
16.32 |
799573 |
21/09/2022 |
16.18 |
16.28 |
15.86 |
15.88 |
15.88 |
1405180 |
23/09/2022 |
15.61 |
15.66 |
15.26 |
15.35 |
15.35 |
2707059 |
26/09/2022 |
15.12 |
15.36 |
14.9 |
15.17 |
15.17 |
2125443 |
27/09/2022 |
15.06 |
15.28 |
15.03 |
15.15 |
15.15 |
1328506 |
28/09/2022 |
15.04 |
15.17 |
14.8 |
15 |
15 |
1415352 |
29/09/2022 |
15.17 |
15.31 |
14.88 |
14.88 |
14.88 |
1532461 |
30/09/2022 |
14.72 |
14.73 |
14.08 |
14.22 |
14.22 |
1772776 |
3/10/2022 |
14.15 |
14.25 |
13.86 |
13.99 |
13.99 |
1181234 |
4/10/2022 |
14.2 |
14.6 |
14.06 |
14.6 |
14.6 |
1488137 |
5/10/2022 |
15 |
15.38 |
14.94 |
15.3 |
15.3 |
1936318 |
6/10/2022 |
15.05 |
15.23 |
14.87 |
14.87 |
14.87 |
848735 |
7/10/2022 |
14.75 |
15.04 |
14.7 |
14.94 |
14.94 |
1596716 |
10/10/2022 |
14.53 |
14.8 |
14.5 |
14.74 |
14.74 |
669035 |
11/10/2022 |
14.7 |
14.9 |
14.63 |
14.8 |
14.8 |
1458630 |
12/10/2022 |
14.71 |
15.09 |
14.7 |
14.88 |
14.88 |
920123 |
13/10/2022 |
15.2 |
15.53 |
14.71 |
14.72 |
14.72 |
1730509 |
14/10/2022 |
15.1 |
15.15 |
14.9 |
15.11 |
15.11 |
1251541 |
17/10/2022 |
15 |
15 |
14.6 |
14.6 |
14.6 |
939020 |
18/10/2022 |
14.86 |
15.31 |
14.86 |
15.24 |
15.24 |
1287091 |
19/10/2022 |
15.41 |
15.43 |
15.16 |
15.24 |
15.24 |
987521 |
20/10/2022 |
15.11 |
15.34 |
15.02 |
15.34 |
15.34 |
1048459 |
21/10/2022 |
15.26 |
15.55 |
15.2 |
15.36 |
15.36 |
1080622 |
24/10/2022 |
15.6 |
15.69 |
15.21 |
15.21 |
15.21 |
484496 |
25/10/2022 |
15.4 |
15.85 |
15.29 |
15.85 |
15.85 |
733195 |
26/10/2022 |
16.05 |
16.4 |
15.89 |
16.17 |
16.17 |
1170265 |
27/10/2022 |
16.25 |
16.41 |
16.05 |
16.29 |
16.29 |
934274 |
28/10/2022 |
16.29 |
16.5 |
16.22 |
16.3 |
16.3 |
696263 |
31/10/2022 |
16.5 |
16.67 |
16.36 |
16.65 |
16.65 |
1032514 |
1/11/2022 |
16.65 |
16.92 |
16.55 |
16.92 |
16.92 |
834791 |
2/11/2022 |
16.95 |
17.1 |
16.9 |
17.07 |
17.07 |
871438 |
3/11/2022 |
16.9 |
16.91 |
16.51 |
16.89 |
16.89 |
713005 |
4/11/2022 |
16.8 |
16.96 |
16.68 |
16.94 |
16.94 |
453976 |
7/11/2022 |
16.95 |
17.16 |
16.83 |
16.98 |
16.98 |
743388 |
8/11/2022 |
16.97 |
17.04 |
16.6 |
16.66 |
16.66 |
973200 |
9/11/2022 |
16.66 |
16.74 |
16.5 |
16.53 |
16.53 |
972441 |
10/11/2022 |
16.45 |
16.52 |
16.24 |
16.28 |
16.28 |
537209 |
11/11/2022 |
16.78 |
17.04 |
16.78 |
17.01 |
17.01 |
1484455 |
14/11/2022 |
16.85 |
16.9 |
16.18 |
16.37 |
16.37 |
1872566 |
15/11/2022 |
16.18 |
16.28 |
15.89 |
15.96 |
15.96 |
1376162 |
16/11/2022 |
15.95 |
16.28 |
15.89 |
16.14 |
16.14 |
1036136 |
17/11/2022 |
16.19 |
16.51 |
16.18 |
16.38 |
16.38 |
1194956 |
18/11/2022 |
16.4 |
16.44 |
16.14 |
16.14 |
16.14 |
931846 |
21/11/2022 |
16.3 |
16.33 |
15.71 |
15.71 |
15.71 |
1021406 |
22/11/2022 |
15.73 |
15.83 |
15.66 |
15.78 |
15.78 |
819819 |
23/11/2022 |
16.02 |
16.05 |
15.66 |
15.78 |
15.78 |
1099892 |
24/11/2022 |
15.9 |
15.905 |
15.73 |
15.73 |
15.73 |
621825 |
25/11/2022 |
15.88 |
15.92 |
15.66 |
15.69 |
15.69 |
570636 |
28/11/2022 |
15.74 |
15.81 |
15.58 |
15.69 |
15.69 |
760546 |
29/11/2022 |
15.7 |
15.95 |
15.555 |
15.94 |
15.94 |
665003 |
30/11/2022 |
15.93 |
16.06 |
15.75 |
16.06 |
16.06 |
1265623 |
1/12/2022 |
16.2 |
16.32 |
16.02 |
16.06 |
16.06 |
672381 |
2/12/2022 |
16.06 |
16.09 |
15.79 |
15.79 |
15.79 |
921581 |
5/12/2022 |
15.79 |
15.84 |
15.57 |
15.78 |
15.78 |
945252 |
6/12/2022 |
15.7 |
15.7 |
15.21 |
15.29 |
15.29 |
1467565 |
7/12/2022 |
15.2 |
15.23 |
14.96 |
15 |
15 |
2049020 |
8/12/2022 |
14.98 |
15.07 |
14.75 |
14.75 |
14.75 |
1430521 |
9/12/2022 |
14.83 |
14.98 |
14.74 |
14.86 |
14.86 |
963766 |
12/12/2022 |
14.86 |
15.04 |
14.63 |
15.04 |
15.04 |
974121 |
13/12/2022 |
15.11 |
15.32 |
14.87 |
15.32 |
15.32 |
838308 |
14/12/2022 |
15.4 |
15.56 |
15.11 |
15.5 |
15.5 |
999431 |
15/12/2022 |
15.23 |
15.33 |
15.11 |
15.12 |
15.12 |
925022 |
16/12/2022 |
15 |
15.3 |
14.89 |
15.06 |
15.06 |
1283984 |
19/12/2022 |
15.05 |
15.15 |
14.9 |
15.15 |
15.15 |
541996 |
20/12/2022 |
14.99 |
14.99 |
14.44 |
14.45 |
14.45 |
2005361 |
21/12/2022 |
14.69 |
14.75 |
14.51 |
14.57 |
14.57 |
849641 |
22/12/2022 |
14.6 |
14.8 |
14.5 |
14.67 |
14.67 |
812868 |
23/12/2022 |
14.51 |
14.54 |
14.34 |
14.46 |
14.46 |
801488 |
28/12/2022 |
14.44 |
14.71 |
14.34 |
14.61 |
14.61 |
624687 |
29/12/2022 |
14.52 |
14.52 |
14.17 |
14.2 |
14.2 |
1008062 |
30/12/2022 |
14.37 |
14.6 |
14.35 |
14.49 |
14.49 |
557214 |