test-data

/ Other Tools / By

 

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

Related Posts: