Uru Metals Share Price history. The following table shows end-of-day data URU historical share prices for Uru Metals, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
2024-03-2850.0050.0050.0050.000
2024-03-2750.0050.0050.0050.000
2024-03-2650.0050.0050.0050.000
2024-03-2550.0050.0050.0050.00100
2024-03-2245.0050.0045.0050.001,772
2024-03-2145.0045.0045.0045.00181
2024-03-2045.0045.0045.0045.000
2024-03-1945.0045.0045.0045.000
2024-03-1847.5047.5045.0045.00443
2024-03-1547.5047.5047.5047.500
2024-03-1447.5047.5047.5047.500
2024-03-1347.5047.5047.5047.500
2024-03-1247.5047.5047.5047.5050
2024-03-1147.5047.5047.5047.500
2024-03-0847.5047.5047.5047.500
2024-03-0747.5047.5047.5047.500
2024-03-0642.5047.5042.5047.502,700
2024-03-0542.5042.5042.5042.501,999
2024-03-0462.5062.5042.5042.5026
2024-03-0175.0075.0062.5062.500
2024-02-2975.0075.0075.0075.00783
2024-02-2875.0075.0075.0075.00831
2024-02-2775.0075.0075.0075.000
2024-02-2675.0075.0075.0075.002
2024-02-2375.0075.0075.0075.000
2024-02-2275.0075.0075.0075.00174
2024-02-2175.0075.0075.0075.000
2024-02-2075.0075.0075.0075.00302
2024-02-1975.0075.0075.0075.000
2024-02-1675.0075.0075.0075.000
2024-02-1575.0075.0075.0075.000
2024-02-1475.0075.0075.0075.000
2024-02-1375.0075.0075.0075.000
2024-02-1275.0075.0075.0075.000
2024-02-0975.0075.0075.0075.000
2024-02-0875.0075.0075.0075.00100
2024-02-0775.0075.0075.0075.0033
2024-02-0675.0075.0075.0075.0020
2024-02-0575.0075.0075.0075.000
2024-02-0275.0075.0075.0075.00300
2024-02-0175.0075.0075.0075.000
2024-01-3175.0075.0075.0075.000
2024-01-3075.0075.0075.0075.00191
2024-01-2975.0075.0075.0075.000
2024-01-2675.0075.0075.0075.000
2024-01-2575.0075.0075.0075.0032
2024-01-2475.0075.0075.0075.0030
2024-01-2375.0075.0075.0075.0054
2024-01-2275.0075.0075.0075.000
2024-01-1975.0075.0075.0075.00364
2024-01-1875.0075.0075.0075.004
2024-01-1775.0075.0075.0075.0090
2024-01-1675.0075.0075.0075.000
2024-01-1575.0075.0075.0075.00500
2024-01-1275.0075.0075.0075.000
2024-01-1175.0075.0075.0075.0050
2024-01-1075.0075.0075.0075.000
2024-01-0975.0075.0075.0075.000
2024-01-0875.0075.0075.0075.00124
2024-01-0575.0075.0075.0075.000
2024-01-0475.0075.0075.0075.000
2024-01-0375.0075.0075.0075.000
2024-01-0275.0075.0075.0075.000
2024-01-0175.0075.0075.0075.000
2023-12-2975.0075.0075.0075.000
2023-12-2875.0075.0075.0075.000
2023-12-2775.0075.0075.0075.000
2023-12-2675.0075.0075.0075.000
2023-12-2575.0075.0075.0075.000
2023-12-2275.0075.0075.0075.000
2023-12-2175.0075.0075.0075.00400
2023-12-2075.0075.0075.0075.000
2023-12-1975.0075.0075.0075.000
2023-12-1875.0075.0075.0075.001,107
2023-12-1575.0075.0075.0075.0045
2023-12-1475.0075.0075.0075.000
2023-12-1375.0075.0075.0075.002,014
2023-12-1275.0075.0075.0075.000
2023-12-1175.0075.0075.0075.00100
2023-12-0875.0075.0075.0075.000
2023-12-0775.0075.0075.0075.000
2023-12-0675.0075.0075.0075.000
2023-12-0575.0075.0075.0075.000
2023-12-0475.0075.0075.0075.000
2023-12-0175.0075.0075.0075.000
2023-11-3075.0075.0075.0075.000
2023-11-2975.0075.0075.0075.0080
2023-11-2875.0075.0075.0075.00120
2023-11-2775.0075.0075.0075.003
2023-11-2475.0075.0075.0075.000
2023-11-2375.0075.0075.0075.000
2023-11-2275.0075.0075.0075.00113
2023-11-2175.0075.0075.0075.000
2023-11-2075.0075.0075.0075.003
2023-11-1775.0075.0075.0075.000
2023-11-1675.0075.0075.0075.0022
2023-11-1575.0075.0075.0075.0017
2023-11-1475.0075.0075.0075.000
2023-11-1375.0075.0075.0075.000
2023-11-1075.0075.0075.0075.000
2023-11-0975.0075.0075.0075.000
2023-11-0875.0075.0075.0075.000
2023-11-0775.0075.0075.0075.000
2023-11-0675.0075.0075.0075.000
2023-11-0375.0075.0075.0075.0091
2023-11-0275.0075.0075.0075.000
2023-11-0175.0075.0075.0075.0022
2023-10-3185.0085.0075.0075.00200
2023-10-3085.0085.0085.0085.002
2023-10-2785.0085.0085.0085.006
2023-10-2685.0085.0085.0085.001,248
2023-10-2585.0085.0085.0085.000
2023-10-2485.0085.0085.0085.0017
2023-10-2385.0085.0085.0085.0052
2023-10-2085.0085.0085.0085.000
2023-10-1985.0085.0085.0085.001,360
2023-10-1885.0085.0085.0085.000
2023-10-1785.0085.0085.0085.0063
2023-10-1685.0085.0085.0085.000
2023-10-1385.0085.0085.0085.00102
2023-10-1285.0085.0085.0085.00599
2023-10-1185.0085.0085.0085.0060
2023-10-1085.0085.0085.0085.002
2023-10-0985.0085.0085.0085.001,004
2023-10-0685.0085.0085.0085.000
2023-10-0585.0085.0085.0085.0025
2023-10-0485.0085.0085.0085.00198
2023-10-0385.0085.0085.0085.000
2023-10-02100.00100.0080.0085.002,500
2023-09-29125.00125.00125.00125.0073
2023-09-28125.00125.00125.00125.000
2023-09-27125.00125.00125.00125.001,000
2023-09-26125.00125.00125.00125.000
2023-09-25125.00125.00125.00125.000
2023-09-22125.00125.00125.00125.00240
2023-09-21125.00125.00125.00125.002,500
2023-09-20125.00125.00125.00125.000
2023-09-19125.00125.00125.00125.000
2023-09-18125.00125.00125.00125.0015
2023-09-15125.00125.00125.00125.0050
2023-09-14125.00125.00125.00125.00124
2023-09-13125.00125.00125.00125.0098
2023-09-12125.00125.00125.00125.000
2023-09-11125.00125.00125.00125.0023
2023-09-08125.00125.00125.00125.000
2023-09-07125.00125.00125.00125.000
2023-09-06125.00125.00125.00125.000
2023-09-05125.00125.00125.00125.00300
2023-09-04125.00125.00125.00125.000
2023-09-01125.00125.00125.00125.00172
2023-08-31125.00125.00125.00125.00825
2023-08-30125.00125.00125.00125.000
2023-08-29125.00125.00125.00125.000
2023-08-28125.00125.00125.00125.000
2023-08-25125.00125.00125.00125.000
2023-08-24125.00125.00125.00125.000
2023-08-23125.00125.00125.00125.0013
2023-08-22125.00125.00125.00125.00401
2023-08-21125.00125.00125.00125.000
2023-08-18125.00125.00125.00125.00250
2023-08-17150.00150.00125.00125.003,090
2023-08-16150.00150.00150.00150.00320
2023-08-15150.00150.00150.00150.000
2023-08-14150.00150.00150.00150.000
2023-08-11150.00150.00150.00150.000
2023-08-10150.00150.00150.00150.000
2023-08-09150.00150.00150.00150.000
2023-08-08150.00150.00150.00150.0015
2023-08-07150.00150.00150.00150.001
2023-08-04150.00150.00150.00150.000
2023-08-03150.00150.00150.00150.0030
2023-08-02150.00150.00150.00150.009
2023-08-01150.00150.00150.00150.0047
2023-07-31150.00150.00150.00150.000
2023-07-28150.00150.00150.00150.000
2023-07-27150.00150.00150.00150.000
2023-07-26150.00150.00150.00150.000
2023-07-25150.00150.00150.00150.00100
2023-07-24150.00150.00150.00150.000
2023-07-21150.00150.00150.00150.000
2023-07-20150.00150.00150.00150.00117
2023-07-19150.00150.00150.00150.00214
2023-07-18150.00150.00150.00150.000
2023-07-17150.00150.00150.00150.000
2023-07-14150.00150.00150.00150.000
2023-07-13150.00150.00150.00150.000
2023-07-12150.00150.00150.00150.0011
2023-07-11150.00150.00150.00150.000
2023-07-10150.00150.00150.00150.000
2023-07-07150.00150.00150.00150.000
2023-07-06150.00150.00150.00150.000
2023-07-05150.00150.00150.00150.002
2023-07-04150.00150.00150.00150.000
2023-07-03150.00150.00150.00150.001,043
2023-06-30150.00150.00150.00150.000
2023-06-29150.00150.00150.00150.000
2023-06-28150.00150.00150.00150.00325
2023-06-27150.00150.00150.00150.000
2023-06-26150.00150.00150.00150.00250
2023-06-23150.00150.00150.00150.000
2023-06-22150.00150.00150.00150.000
2023-06-21150.00150.00150.00150.00471
2023-06-20150.00150.00150.00150.00303
2023-06-19150.00150.00150.00150.000
2023-06-16150.00150.00150.00150.000
2023-06-15150.00150.00150.00150.000
2023-06-14150.00150.00150.00150.000
2023-06-13150.00150.00150.00150.00112
2023-06-12150.00150.00150.00150.00112
2023-06-09150.00150.00150.00150.000
2023-06-08150.00150.00150.00150.000
2023-06-07150.00150.00150.00150.000
2023-06-06150.00150.00150.00150.000
2023-06-05150.00150.00150.00150.000
2023-06-02150.00150.00150.00150.0078
2023-06-01150.00150.00150.00150.000
2023-05-31150.00150.00150.00150.000
2023-05-30150.00150.00150.00150.0013
2023-05-29150.00150.00150.00150.000
2023-05-26150.00150.00150.00150.00190
2023-05-25150.00150.00150.00150.000
2023-05-24150.00150.00150.00150.000
2023-05-23150.00150.00150.00150.00145
2023-05-22150.00150.00150.00150.00315
2023-05-19150.00150.00150.00150.000
2023-05-18150.00150.00150.00150.00241
2023-05-17150.00150.00150.00150.000
2023-05-16150.00150.00150.00150.0085
2023-05-15150.00150.00150.00150.000
2023-05-12150.00150.00150.00150.000
2023-05-11150.00150.00150.00150.0024
2023-05-10150.00150.00150.00150.00497
2023-05-09150.00150.00150.00150.004,834
2023-05-08150.00150.00150.00150.000
2023-05-05150.00150.00150.00150.0039
2023-05-04150.00150.00150.00150.002,230
2023-05-03150.00150.00150.00150.000
2023-05-02150.00150.00150.00150.000
2023-05-01150.00150.00150.00150.000
2023-04-28150.00150.00150.00150.000
2023-04-27150.00150.00150.00150.000
2023-04-26150.00150.00150.00150.00100
2023-04-25150.00150.00150.00150.000
2023-04-24150.00150.00150.00150.001,959
2023-04-21150.00150.00150.00150.000
2023-04-20150.00150.00150.00150.00172
2023-04-19150.00150.00150.00150.002
2023-04-18150.00150.00150.00150.000
2023-04-17150.00150.00150.00150.000
2023-04-14150.00150.00150.00150.00391
2023-04-13150.00150.00150.00150.0025
2023-04-12150.00150.00150.00150.000
2023-04-11150.00150.00150.00150.000
2023-04-10150.00150.00150.00150.000
2023-04-07150.00150.00150.00150.000
2023-04-06150.00150.00150.00150.000
2023-04-05150.00150.00150.00150.001,458
2023-04-04150.00150.00150.00150.000
2023-04-03150.00150.00150.00150.0035
2023-03-31150.00150.00150.00150.000
2023-03-30150.00150.00150.00150.000
2023-03-29150.00150.00150.00150.00508
2023-03-28150.00150.00150.00150.0049
2023-03-27150.00150.00150.00150.0060
2023-03-24150.00150.00150.00150.00162
2023-03-23150.00150.00150.00150.0057
2023-03-22150.00150.00150.00150.0026
2023-03-21150.00150.00150.00150.000
2023-03-20150.00150.00150.00150.00101
2023-03-17150.00150.00150.00150.001,578
2023-03-16135.00150.00135.00150.001,200
2023-03-15175.00175.00135.00135.00514
2023-03-14172.00175.00159.00159.00240
2023-03-13200.00200.00175.00175.001,540
2023-03-10200.00200.00200.00200.000
2023-03-09200.00200.00200.00200.0063
2023-03-08200.00200.00200.00200.008
2023-03-07200.00200.00200.00200.00128
2023-03-06200.00200.00200.00200.0077
2023-03-03200.00200.00200.00200.007,500
2023-03-02181.00200.00181.00200.0045
2023-03-01200.00200.00200.00200.009
2023-02-28200.00200.00200.00200.0093
2023-02-27200.00200.00200.00200.000
2023-02-24200.00200.00181.00200.00106
2023-02-23200.00200.00200.00200.0018
2023-02-22200.00222.00200.00222.00575
2023-02-21200.00200.00150.00200.003,126
2023-02-20200.00200.00150.00150.00422
2023-02-17150.00200.00144.00144.002,199
2023-02-16200.00200.00150.00150.003,525
2023-02-15200.00145.00145.00145.001,445
2023-02-14150.00200.00145.00145.00974
2023-02-13200.00200.00145.00145.001,548
2023-02-10157.00200.00150.00150.001,109
2023-02-09200.00200.00143.00143.00150
2023-02-08200.00200.00150.00150.002,303
2023-02-07200.00150.00150.00150.002,513
2023-02-06150.00200.00150.00200.003,891
2023-02-03150.00150.00150.00150.00501
2023-02-02150.00150.00150.00150.001,400
2023-02-01150.00150.00150.00150.000
2023-01-31150.00150.00100.00150.00750
2023-01-30150.00150.00150.00150.000
2023-01-27150.00150.00150.00150.000
2023-01-26150.00150.00150.00150.000
2023-01-25150.00150.00150.00150.000
2023-01-24150.00150.00150.00150.000
2023-01-23150.00150.00150.00150.000
2023-01-20150.00150.00150.00150.000
2023-01-19150.00150.00150.00150.000
2023-01-18150.00150.00150.00150.000
2023-01-17150.00150.00150.00150.000
2023-01-16150.00150.00150.00150.000
2023-01-13150.00150.00150.00150.000
2023-01-12150.00150.00150.00150.000
2023-01-11150.00150.00150.00150.000
2023-01-10150.00150.00150.00150.000
2023-01-09150.00150.00150.00150.000
2023-01-06150.00150.00150.00150.000
2023-01-05150.00150.00150.00150.000
2023-01-04150.00150.00150.00150.000
2023-01-03150.00150.00150.00150.000
2023-01-02150.00150.00150.00150.000
2022-12-30150.00150.00150.00150.00285
2022-12-29150.00150.00150.00150.00315
2022-12-28150.00150.00150.00150.000
2022-12-27150.00150.00150.00150.000
2022-12-26150.00150.00150.00150.000
2022-12-23150.00150.00150.00150.0039
2022-12-22175.00175.00150.00150.002,012
2022-12-21175.00175.00175.00175.000
2022-12-20175.00175.00175.00175.007
2022-12-19175.00175.00175.00175.002
2022-12-16175.00175.00175.00175.000
2022-12-15175.00175.00175.00175.000
2022-12-14175.00175.00175.00175.000
2022-12-13175.00175.00175.00175.000
2022-12-12175.00175.00175.00175.003
2022-12-09175.00175.00175.00175.000
2022-12-08175.00175.00175.00175.000
2022-12-07175.00175.00175.00175.000
2022-12-06175.00175.00175.00175.000
2022-12-05175.00175.00175.00175.000
2022-12-02175.00175.00175.00175.00560
2022-12-01220.00220.00155.00175.003,362
2022-11-30220.00220.00220.00220.000
2022-11-29220.00220.00220.00220.000
2022-11-28220.00220.00220.00220.000
2022-11-25220.00220.00220.00220.000
2022-11-24220.00220.00220.00220.000
2022-11-23220.00220.00220.00220.000
2022-11-22220.00220.00220.00220.000
2022-11-21220.00220.00220.00220.000
2022-11-18220.00220.00220.00220.001
2022-11-17220.00220.00220.00220.002
2022-11-16220.00220.00220.00220.00184
2022-11-15220.00220.00220.00220.00102
2022-11-14220.00220.00220.00220.0027
2022-11-11220.00220.00220.00220.000
2022-11-10220.00220.00220.00220.0074
2022-11-09220.00220.00220.00220.000
2022-11-08220.00220.00220.00220.00422
2022-11-07220.00220.00220.00220.000
2022-11-04220.00220.00220.00220.00418
2022-11-03220.00220.00220.00220.000
2022-11-02220.00220.00220.00220.000
2022-11-01220.00220.00220.00220.000
2022-10-31220.00220.00220.00220.008
2022-10-28220.00220.00220.00220.000
2022-10-27220.00220.00220.00220.000
2022-10-26220.00220.00220.00220.0056
2022-10-25220.00220.00220.00220.000
2022-10-24220.00220.00220.00220.000
2022-10-21220.00220.00220.00220.000
2022-10-20220.00220.00220.00220.000
2022-10-19220.00220.00220.00220.000
2022-10-18220.00220.00220.00220.000
2022-10-17220.00220.00220.00220.006
2022-10-14220.00220.00220.00220.0062
2022-10-13220.00220.00220.00220.000
2022-10-12220.00220.00220.00220.00100
2022-10-11220.00220.00220.00220.0084
2022-10-10220.00220.00220.00220.00697
2022-10-07220.00220.00220.00220.000
2022-10-06220.00220.00220.00220.000
2022-10-05220.00220.00220.00220.0017
2022-10-04220.00220.00220.00220.000
2022-10-03220.00220.00220.00220.003,041
2022-09-30220.00220.00220.00220.0012
2022-09-29220.00220.00220.00220.00169
2022-09-28220.00220.00220.00220.0015
2022-09-27220.00220.00220.00220.000
2022-09-26220.00220.00220.00220.00906
2022-09-23220.00220.00220.00220.0050
2022-09-22220.00220.00220.00220.000
2022-09-21220.00220.00220.00220.0055
2022-09-20220.00220.00220.00220.00739
2022-09-19200.00200.00200.00200.000
2022-09-16200.00200.00200.00200.000
2022-09-15200.00200.00200.00200.000
2022-09-14200.00200.00200.00200.00490
2022-09-13200.00200.00200.00200.000
2022-09-12215.00215.00190.00200.00331
2022-09-09215.00215.00215.00215.000
2022-09-08215.00215.00215.00215.00254
2022-09-07215.00215.00215.00215.000
2022-09-06215.00215.00215.00215.00150
2022-09-05215.00215.00215.00215.000
2022-09-02225.00225.00215.00215.00234
2022-09-01225.00225.00225.00225.000
2022-08-31225.00225.00225.00225.000
2022-08-30218.00218.00218.00225.00443
2022-08-29225.00225.00225.00225.000
2022-08-26225.00225.00225.00225.00174
2022-08-25225.00225.00225.00225.0016
2022-08-24225.00225.00225.00225.00379
2022-08-23225.00225.00225.00225.00328
2022-08-22225.00225.00225.00225.000
2022-08-19225.00230.00225.00225.00348
2022-08-18225.00225.00225.00225.0015
2022-08-17225.00225.00225.00225.00415
2022-08-16225.00225.00225.00225.0016
2022-08-15225.00225.00225.00225.000
2022-08-12250.00250.00200.00225.001,500
2022-08-11225.00225.00225.00225.0050
2022-08-10225.00225.00225.00225.0084
2022-08-09225.00225.00225.00225.000
2022-08-08225.00225.00225.00225.00172
2022-08-05225.00225.00225.00225.0030
2022-08-04225.00225.00225.00225.000
2022-08-03225.00225.00225.00225.000
2022-08-02225.00225.00225.00225.000
2022-08-01225.00225.00200.00225.00130
2022-07-29230.00230.00225.00225.001,092
2022-07-28230.00230.00230.00230.000
2022-07-27230.00230.00230.00230.000
2022-07-26230.00230.00230.00230.0020
2022-07-25230.00230.00230.00230.000
2022-07-22230.00230.00230.00230.000
2022-07-21225.00230.00210.00230.00261
2022-07-20230.00230.00230.00230.00488
2022-07-19290.00290.00230.00230.001,059
2022-07-18290.00290.00290.00290.00547
2022-07-15290.00290.00290.00290.00425
2022-07-14290.00290.00290.00290.000
2022-07-13290.00290.00290.00290.0096
2022-07-12290.00290.00290.00290.00399
2022-07-11290.00290.00290.00290.00249
2022-07-08290.00290.00290.00290.000
2022-07-07290.00290.00290.00290.000
2022-07-06290.00290.00290.00290.00639
2022-07-05300.00300.00290.00290.00661
2022-07-04300.00300.00300.00300.00211
2022-07-01300.00300.00300.00300.00547
2022-06-30300.00300.00300.00300.000
2022-06-29300.00300.00300.00300.0056
2022-06-28300.00300.00300.00300.007
2022-06-27300.00300.00300.00300.000
2022-06-24300.00300.00300.00300.00916
2022-06-23300.00300.00300.00300.000
2022-06-22300.00300.00300.00300.004
2022-06-21300.00300.00300.00300.00145
2022-06-20300.00300.00300.00300.003
2022-06-17300.00300.00250.00300.002,241
2022-06-16300.00300.00300.00300.000
2022-06-15300.00300.00300.00300.001,004
2022-06-14275.00300.00275.00300.002,521
2022-06-13350.00350.00350.00350.0015,270
2022-06-10350.00350.00350.00350.001,307
2022-06-09350.00350.00350.00350.002,603
2022-06-08350.00350.00350.00350.000
2022-06-07350.00350.00350.00350.00500
2022-06-06350.00350.00350.00350.001,284
2022-06-03350.00350.00350.00350.000
2022-06-02350.00350.00350.00350.000
2022-06-01350.00350.00350.00350.00125
2022-05-31350.00350.00350.00350.001,867
2022-05-30350.00350.00350.00350.000
2022-05-27350.00416.00416.00416.001,812
2022-05-26350.00416.00416.00416.001,450
2022-05-25350.00418.00418.00418.001,947
2022-05-24350.00418.00418.00418.001,960
2022-05-23350.00350.00350.00350.001,010
2022-05-20350.00384.00384.00384.003,208
2022-05-19350.00350.00350.00350.001,902
2022-05-18350.00350.00350.00350.000
2022-05-17350.00350.00350.00350.0078
2022-05-16350.00350.00350.00350.000
2022-05-13350.00400.00400.00400.001,970
2022-05-12350.00350.00350.00350.00219
2022-05-11350.00350.00350.00350.00558
2022-05-10350.00400.00400.00400.005,212
2022-05-09350.00368.00368.00368.007,312
2022-05-06350.00390.00390.00390.009,981
2022-05-05350.00380.00380.00380.004,250
2022-05-04350.00390.00390.00390.0011,493
2022-05-03350.00366.00366.00366.006,504
2022-05-02360.00360.00360.00360.000
2022-04-29400.00360.00360.00360.004,029
2022-04-28375.00400.00400.00400.009,108
2022-04-27350.00400.00400.00400.0012,200
2022-04-26350.00420.00420.00420.004,504
2022-04-25350.00400.00400.00400.009,477
2022-04-22300.00420.00420.00420.007,466
2022-04-21325.00400.00400.00400.006,200
2022-04-20350.00360.00360.00360.009,110
2022-04-19340.00400.00400.00400.004,326
2022-04-18360.00360.00360.00360.000
2022-04-15360.00360.00360.00360.000
2022-04-14350.00360.00360.00360.006,667
2022-04-13350.00400.00400.00400.006,123
2022-04-12400.00460.00460.00460.0019,542
2022-04-11390.00450.00450.00450.0011,835
2022-04-08325.00450.00450.00450.007,047
2022-04-07290.00400.00400.00400.005,151
2022-04-06275.00350.00350.00350.008,178
2022-04-05265.00275.00265.00275.001,122
2022-04-04275.00275.00265.00265.00341
2022-04-01250.00275.00250.00275.001,667
2022-03-31250.00250.00250.00250.00357
2022-03-30250.00250.00250.00250.0028
2022-03-29250.00250.00250.00250.00350
2022-03-28250.00250.00250.00250.001,092
2022-03-25250.00250.00250.00250.00365
2022-03-24210.00250.00230.00250.002,823
2022-03-23235.00235.00210.00210.005,321
2022-03-22250.00250.00235.00235.001,852
2022-03-21250.00250.00250.00250.00506
2022-03-18275.00275.00250.00250.002,006
2022-03-17275.00275.00275.00275.001,401
2022-03-16300.00300.00300.00275.0017,128
2022-03-15300.00350.00265.00350.0035,617
2022-03-14200.00320.00320.00320.0010,138
2022-03-11200.00200.00200.00200.00296
2022-03-10250.00258.00258.00200.003,112
2022-03-09275.00300.00250.00250.0010,478
2022-03-08202.00400.00202.00275.0069,584
2022-03-07190.00210.00160.00195.0016,641
2022-03-04135.00200.00135.00190.0030,582
2022-03-03135.00135.00135.00135.002,249
2022-03-02175.00175.00130.00135.0020,252
2022-03-01175.00175.00175.00175.000
2022-02-28175.00175.00175.00175.00390
2022-02-25170.00175.00170.00175.00627
2022-02-24170.00170.00170.00170.000
2022-02-23170.00170.00170.00170.002
2022-02-22170.00170.00170.00170.0096
2022-02-21170.00170.00170.00170.00110
2022-02-18175.00175.00170.00170.003,798
2022-02-17175.00175.00175.00175.0067
2022-02-16175.00175.00175.00175.003,700
2022-02-15175.00175.00175.00175.000
2022-02-14175.00175.00175.00175.000
2022-02-11175.00175.00175.00175.000
2022-02-10175.00175.00175.00175.0025
2022-02-09180.00180.00170.00175.005,870
2022-02-08180.00180.00180.00180.000
2022-02-07180.00180.00180.00180.000
2022-02-04185.00185.00180.00180.000
2022-02-03185.00185.00185.00185.000
2022-02-02200.00200.00185.00185.00492
2022-02-01205.00205.00200.00200.001,771
2022-01-31205.00205.00205.00205.002,634
2022-01-28205.00205.00205.00205.0096
2022-01-27205.00205.00205.00205.000
2022-01-26210.00205.00197.00205.002,990
2022-01-25220.00220.00210.00210.004,030
2022-01-24235.00235.00220.00220.005,873
2022-01-21220.00235.00220.00235.009,014
2022-01-20210.00220.00205.00220.0013,137
2022-01-19170.00210.00170.00210.0010,774
2022-01-18170.00170.00170.00170.000
2022-01-17170.00170.00170.00170.00155
2022-01-14165.00170.00165.00170.001,799
2022-01-13165.00165.00165.00165.0065
2022-01-12165.00165.00165.00165.00250
2022-01-11170.00170.00165.00165.00200
2022-01-10170.00170.00170.00170.000
2022-01-07170.00170.00170.00170.00647
2022-01-06170.00170.00170.00170.000
2022-01-05170.00170.00170.00170.000
2022-01-04170.00170.00170.00170.00267
2022-01-03170.00170.00170.00170.000
2021-12-31170.00170.00170.00170.000
2021-12-30170.00170.00170.00170.000
2021-12-29170.00170.00170.00170.0016
2021-12-28170.00170.00170.00170.000
2021-12-27170.00170.00170.00170.000
2021-12-24170.00170.00170.00170.000
2021-12-23170.00170.00170.00170.0011
2021-12-22155.00155.00155.00155.001,414
2021-12-21155.00155.00155.00155.00200
2021-12-20155.00155.00155.00155.000
2021-12-17155.00155.00155.00155.0086
2021-12-16155.00155.00155.00155.001,485
2021-12-15160.00160.00155.00155.00422
2021-12-14165.00165.00160.00160.001,619
2021-12-13175.00175.00165.00165.001,233
2021-12-10180.00180.00170.00175.003,396
2021-12-09180.00180.00180.00180.000
2021-12-08195.00195.00180.00180.0017,107
2021-12-07195.00195.00195.00195.000
2021-12-06195.00195.00195.00195.0088
2021-12-03195.00195.00195.00195.004,634
2021-12-02205.00205.00195.00195.002,848
2021-12-01215.00215.00205.00205.002,759
2021-11-30215.00215.00215.00215.0028
2021-11-29215.00215.00215.00215.001,520
2021-11-26215.00215.00215.00215.006,012
2021-11-25215.00215.00215.00215.000
2021-11-24215.00215.00215.00215.001,270
2021-11-23205.00200.00200.00215.001,207
2021-11-22205.00205.00205.00205.001,000
2021-11-19205.00205.00205.00205.002,143
2021-11-18205.00205.00205.00205.004,410
2021-11-17215.00215.00195.00205.002,239
2021-11-16215.00215.00215.00215.002,447
2021-11-15215.00215.00215.00215.00100
2021-11-12215.00215.00215.00215.0088
2021-11-11215.00215.00215.00215.002,209
2021-11-10215.00215.00215.00215.0030
2021-11-09215.00215.00215.00215.00300
2021-11-08215.00210.00210.00215.003,814
2021-11-05215.00230.00230.00215.001,699
2021-11-04220.00220.00215.00215.002,607
2021-11-03230.00236.00236.00220.00991
2021-11-02230.00230.00230.00230.0050
2021-11-01230.00230.00230.00230.002,100
2021-10-29230.00230.00230.00230.000
2021-10-28230.00230.00230.00230.00415
2021-10-27200.00208.00208.00208.006,900
2021-10-26235.00242.00195.00200.0010,126
2021-10-25235.00235.00235.00235.00421
2021-10-22240.00240.00235.00235.003,552
2021-10-21240.00240.00235.00240.003,475
2021-10-20240.00240.00240.00240.002,600
2021-10-19240.00240.00240.00240.001,326
2021-10-18240.00240.00240.00240.001,514
2021-10-15234.00234.00234.00240.00886
2021-10-14240.00240.00240.00240.000
2021-10-13230.00240.00230.00240.001,811
2021-10-12245.00245.00225.00230.006,485
2021-10-11240.00250.00240.00245.004,005
2021-10-08255.00255.00240.00240.003,500
2021-10-07255.00255.00255.00255.000
2021-10-06255.00255.00255.00255.000
2021-10-05260.00270.00255.00255.003,188
2021-10-04270.00270.00260.00260.005,709
2021-10-01300.00308.00308.00308.006,254
2021-09-30320.00320.00285.00300.008,018
2021-09-29320.00320.00320.00320.001,140
2021-09-28330.00335.00310.00320.0012,071
2021-09-27325.00340.00325.00330.002,422
2021-09-24295.00325.00295.00325.006,439
2021-09-23295.00295.00295.00295.0062
2021-09-22300.00300.00295.00295.004
2021-09-21295.00300.00295.00300.00974
2021-09-20320.00320.00295.00295.001,455
2021-09-17310.00320.00310.00320.001,841
2021-09-16310.00310.00310.00310.00338
2021-09-15310.00310.00310.00310.000
2021-09-14320.00320.00310.00310.005,382
2021-09-13365.00340.00340.00340.0010,274
2021-09-10315.00345.00315.00345.0011,968
2021-09-09315.00315.00315.00315.00266
2021-09-08315.00315.00315.00315.00273
2021-09-07320.00320.00315.00315.002,698
2021-09-06325.00325.00320.00320.002,702
2021-09-03340.00350.00350.00350.004,887
2021-09-02340.00340.00340.00340.000
2021-09-01380.00380.00340.00340.006,700
2021-08-31380.00380.00380.00380.0031
2021-08-30385.00385.00385.00385.000
2021-08-27390.00400.00385.00385.0015
2021-08-26380.00390.00380.00390.00167
2021-08-25360.00380.00360.00380.007,793
2021-08-24390.00390.00360.00360.002,404
2021-08-23405.00405.00390.00390.004,655
2021-08-20435.00430.00405.00405.005,920
2021-08-19435.00435.00435.00435.000
2021-08-18445.00445.00425.00435.009,726
2021-08-17475.00475.00445.00445.006,318
2021-08-16515.00500.00465.00475.005,394
2021-08-13520.00535.00488.00520.0013,130
2021-08-12520.00540.00510.00535.0022,578
2021-08-11505.00500.00490.00500.0017,027
2021-08-10425.00520.00460.00460.0022,326
2021-08-09475.00475.00400.00425.004,560
2021-08-06480.00480.00475.00475.006,224
2021-08-05485.00485.00480.00480.004,071
2021-08-04475.00485.00475.00485.002,857
2021-08-03475.00450.00450.00450.0037,618
2021-08-02435.00422.00422.00422.0016,352
2021-07-30375.00435.00375.00435.0011,771
2021-07-29375.00375.00375.00375.003,301
2021-07-28405.00405.00375.00375.004,137
2021-07-27375.00410.00366.00405.009,587
2021-07-26375.00375.00375.00375.001,534
2021-07-23325.00375.00325.00375.0011,918
2021-07-22270.00325.00240.00325.0013,432
2021-07-21245.00238.00238.00238.009,026
2021-07-20260.00260.00245.00245.001,613
2021-07-19260.00260.00260.00260.000
2021-07-16260.00260.00260.00260.00283
2021-07-15265.00265.00260.00260.001,030
2021-07-14270.00270.00265.00265.00464
2021-07-13270.00270.00270.00270.00700
2021-07-12270.00270.00270.00270.001,000
2021-07-09270.00270.00270.00270.00384
2021-07-08260.00270.00260.00270.002,500
2021-07-07280.00280.00260.00260.001,508
2021-07-06280.00280.00280.00280.00102
2021-07-05280.00280.00280.00280.00652
2021-07-02280.00280.00280.00280.00901
2021-07-01280.00280.00280.00280.0014
2021-06-30280.00280.00280.00280.000
2021-06-29280.00280.00280.00280.000
2021-06-28270.00280.00270.00280.002,001
2021-06-25270.00270.00270.00270.000
2021-06-24270.00270.00270.00270.00492
2021-06-23270.00270.00270.00270.007
2021-06-22280.00280.00270.00270.00884
2021-06-21275.00280.00275.00280.002,404
2021-06-18275.00275.00275.00275.00542
2021-06-17280.00280.00265.00275.004,791
2021-06-16290.00290.00280.00280.001,026
2021-06-15290.00290.00290.00290.00907
2021-06-14290.00290.00290.00290.000
2021-06-11290.00290.00290.00290.0032
2021-06-10295.00295.00290.00290.002,007
2021-06-09295.00295.00295.00295.000
2021-06-08295.00295.00295.00295.00569
2021-06-07295.00295.00295.00295.00618
2021-06-04290.00295.00290.00295.003,500
2021-06-03300.00305.00290.00300.002,918
2021-06-02305.00305.00290.00305.0018
2021-06-01275.00305.00275.00305.005,248
2021-05-28275.00270.00260.00275.002,069
2021-05-27325.00295.00260.00260.0022,150
2021-05-26340.00340.00320.00325.006,738
2021-05-25340.00340.00340.00340.001,500
2021-05-24345.00345.00340.00340.003,124
2021-05-21345.00345.00345.00345.001,331
2021-05-20350.00360.00325.00345.0027,352
2021-05-19355.00370.00350.00350.0013,401
2021-05-18380.00380.00355.00355.008,615
2021-05-17415.00420.00380.00380.0011,119
2021-05-14385.00415.00385.00415.006,136
2021-05-13480.00480.00370.00385.0037,444
2021-05-12375.00455.00380.00455.0026,860
2021-05-11365.00390.00390.00375.0028,559
2021-05-10305.00365.00305.00365.0040,182
2021-05-07290.00305.00290.00295.007,960
2021-05-06280.00290.00280.00290.005,585
2021-05-05285.00285.00270.00280.0020,237
2021-05-04300.00300.00285.00285.002,751
2021-04-30305.00305.00298.00300.002,661
2021-04-29305.00305.00305.00305.001,367
2021-04-28305.00305.00305.00305.0012,006
2021-04-27305.00305.00305.00305.00139
2021-04-26275.00305.00275.00305.0013,672
2021-04-23275.00275.00275.00275.001,014
2021-04-22250.00275.00250.00275.0029,637
2021-04-21260.00260.00250.00250.001,000
2021-04-20260.00260.00260.00260.00507
2021-04-19260.00260.00260.00260.0058
2021-04-16260.00260.00260.00260.001,746
2021-04-15260.00260.00260.00260.0012
2021-04-14260.00260.00260.00260.000
2021-04-13260.00260.00260.00260.004,214
2021-04-12260.00260.00260.00260.0099
2021-04-09260.00260.00260.00260.002,545
2021-04-08260.00260.00260.00260.00300
2021-04-07260.00260.00260.00260.002,661
2021-04-06260.00260.00260.00260.00126
2021-04-01255.00260.00250.00260.006,106
2021-03-31255.00255.00255.00255.00190
2021-03-30255.00255.00255.00255.000
2021-03-29255.00255.00255.00255.002,063
2021-03-26255.00255.00255.00255.00250
2021-03-25255.00255.00255.00255.002,362
2021-03-24230.00255.00230.00255.004,743
2021-03-23230.00230.00230.00230.00652
2021-03-22225.00230.00225.00230.00139
2021-03-19225.00225.00225.00225.001,628
2021-03-18225.00225.00225.00225.0059
2021-03-17225.00225.00225.00225.00780
2021-03-16225.00225.00225.00225.001,759
2021-03-15225.00225.00225.00225.00312
2021-03-12225.00225.00215.00225.0012,170
2021-03-11235.00235.00220.00220.009,101
2021-03-10220.00240.00220.00235.0010,028
2021-03-09245.00245.00215.00220.0020,488
2021-03-08245.00245.00245.00245.001,951
2021-03-05245.00245.00245.00245.003,372
2021-03-04265.00265.00240.00245.0013,353
2021-03-03265.00265.00260.00265.006,336
2021-03-02285.00285.00265.00265.003,240
2021-03-01295.00295.00270.00285.00175
2021-02-26295.00310.00285.00285.00741
2021-02-25295.00295.00295.00295.00453
2021-02-24295.00295.00295.00295.0048
2021-02-23300.00300.00295.00295.0013,741
2021-02-22320.00320.00300.00300.001,518
2021-02-19320.00320.00320.00320.002,005
2021-02-18290.00320.00290.00320.006,737
2021-02-17285.00290.00285.00290.007,640
2021-02-16275.00275.00270.00275.002,786
2021-02-15275.00275.00275.00275.003,433
2021-02-12275.00275.00275.00275.00280
2021-02-11280.00280.00275.00275.001,525
2021-02-10270.00280.00270.00280.0011,944
2021-02-09255.00270.00250.00270.0061,997
2021-02-08255.00255.00255.00255.00323
2021-02-05255.00255.00255.00255.001,221
2021-02-04255.00255.00255.00255.00600
2021-02-03255.00256.00256.00255.002,004
2021-02-02255.00256.00256.00255.0027
2021-02-01255.00255.00255.00255.000
2021-01-29260.00260.00250.00255.009,562
2021-01-28250.00260.00250.00260.003,141
2021-01-27255.00255.00250.00250.00449
2021-01-26255.00255.00255.00255.000
2021-01-25255.00255.00255.00255.0092
2021-01-22255.00255.00255.00255.00932
2021-01-21275.00275.00255.00255.00890
2021-01-20280.00280.00275.00275.005,586
2021-01-19300.00300.00270.00280.004,245
2021-01-18290.00300.00290.00300.004,259
2021-01-15285.00290.00285.00290.006,620
2021-01-14225.00285.00225.00285.0030,594
2021-01-13225.00225.00225.00225.000
2021-01-12225.00225.00225.00225.0030
2021-01-11225.00225.00225.00225.007,845
2021-01-08225.00225.00225.00225.001,233
2021-01-07225.00225.00225.00225.00299
2021-01-06225.00225.00225.00225.000
2021-01-05225.00225.00225.00225.003,475
2021-01-04225.00225.00225.00225.003,568
2020-12-31225.00225.00225.00225.0091
2020-12-30225.00225.00225.00225.00689
2020-12-29230.00230.00230.00230.001,367
2020-12-24230.00230.00230.00230.00720
2020-12-23240.00240.00230.00230.002,503
2020-12-22240.00240.00240.00240.001,245
2020-12-21240.00240.00240.00240.00340
2020-12-18240.00240.00240.00240.00120
2020-12-17240.00240.00240.00240.002,125
2020-12-16220.00240.00220.00240.003,072
2020-12-15205.00220.00205.00220.002,553
2020-12-14205.00205.00205.00205.003,273
2020-12-11205.00205.00205.00205.003,200
2020-12-10210.00210.00205.00205.001,808
2020-12-09230.00230.00210.00210.001,379
2020-12-08235.00235.00230.00230.002,567
2020-12-07245.00245.00235.00235.001,319
2020-12-04245.00245.00245.00245.0025
2020-12-03245.00245.00245.00245.000
2020-12-02245.00245.00245.00245.0081
2020-12-01245.00245.00245.00245.00651
2020-11-30245.00245.00245.00245.00127
2020-11-27245.00245.00245.00245.001,259
2020-11-26245.00245.00245.00245.000
2020-11-25245.00245.00245.00245.0011,852
2020-11-24260.00260.00245.00255.004,808
2020-11-23260.00260.00260.00260.0034
2020-11-20250.00260.00250.00260.001,579
2020-11-19235.00230.00230.00250.001,785
2020-11-18215.00235.00215.00235.003,535
2020-11-17220.00220.00215.00215.0044
2020-11-16230.00230.00220.00220.00341
2020-11-13230.00230.00210.00230.00505
2020-11-12230.00230.00230.00230.000
2020-11-11255.00255.00220.00230.007,460
2020-11-10260.00260.00255.00255.004,316
2020-11-09285.00285.00260.00260.002,914
2020-11-06260.00290.00260.00285.0012,140
2020-11-05260.00260.00260.00260.005,100
2020-11-04265.00265.00265.00265.00705
2020-11-03265.00265.00265.00265.000
2020-11-02285.00285.00265.00265.005,349
2020-10-30285.00285.00285.00285.001,198
2020-10-29285.00285.00285.00285.00525
2020-10-28285.00285.00285.00285.00224
2020-10-27295.00295.00285.00285.00374
2020-10-26295.00295.00295.00295.0036
2020-10-23300.00300.00295.00295.0010,496
2020-10-22303.00303.00300.00300.003,533
2020-10-21305.00310.00300.00303.003,428
2020-10-20307.00307.00305.00305.001,273
2020-10-16290.00330.00290.00305.006,838
2020-10-15275.00315.00275.00290.0011,324
2020-10-14265.00290.00260.00275.006,681
2020-10-13258.00265.00255.00265.001,368
2020-10-12265.00265.00250.00258.003,172
2020-10-09270.00285.00265.00285.008,530
2020-10-08230.00270.00230.00270.003,367
2020-10-07225.00245.00225.00230.003,000
2020-10-06215.00225.00215.00225.00485
2020-10-05215.00215.00210.00215.001,728
2020-10-02215.00215.00212.00215.004,597
2020-10-01210.00215.00210.00215.00254
2020-09-30210.00210.00210.00210.001,509
2020-09-29215.00235.00195.00235.006,248
2020-09-28215.00215.00215.00215.00103
2020-09-25220.00220.00215.00215.002,141
2020-09-24230.00230.00220.00220.00120
2020-09-23230.00230.00230.00230.00100
2020-09-22230.00230.00230.00230.0010
2020-09-21245.00245.00230.00230.001,183
2020-09-18215.00255.00215.00245.008,796
2020-09-17215.00215.00215.00215.0035
2020-09-16215.00215.00215.00215.002,174
2020-09-15215.00215.00215.00215.005
2020-09-14220.00220.00215.00215.00373
2020-09-11220.00225.00220.00220.00638
2020-09-10220.00220.00220.00220.00259
2020-09-09245.00245.00220.00220.001,156
2020-09-08245.00245.00245.00245.000
2020-09-07245.00245.00230.00245.00232
2020-09-04245.00245.00245.00245.000
2020-09-03245.00245.00245.00245.0092
2020-09-02240.00250.00240.00245.00705
2020-09-01245.00245.00235.00240.001,657
2020-08-28240.00245.00240.00245.00674
2020-08-27265.00265.00220.00240.006,728
2020-08-26265.00265.00265.00265.007
2020-08-25265.00265.00265.00265.00600
2020-08-24270.00270.00265.00265.00366
2020-08-21275.00275.00270.00270.00271
2020-08-20250.00275.00250.00275.004,786
2020-08-19300.00300.00300.00250.0015,398
2020-08-18240.00300.00300.00300.003,747
2020-08-17240.00240.00240.00240.00150
2020-08-14235.00240.00235.00240.001,500
2020-08-13225.00240.00225.00235.001,444
2020-08-12225.00225.00225.00225.00241
2020-08-11225.00225.00225.00225.0045
2020-08-10220.00225.00220.00225.001,165
2020-08-07205.00230.00205.00220.001,752
2020-08-06195.00205.00195.00205.002,054
2020-08-05195.00205.00195.00195.002,032
2020-08-04195.00195.00190.00195.002,458
2020-08-03195.00195.00195.00195.000
2020-07-31195.00195.00195.00195.001,404
2020-07-30200.00200.00200.00200.000
2020-07-29200.00205.00195.00200.002,097
2020-07-28190.00200.00190.00200.006,584
2020-07-27180.00215.00180.00190.006,322
2020-07-24140.00180.00140.00180.006,518
2020-07-23105.00150.00105.00140.0018,417
2020-07-22105.00105.00105.00105.007,774
2020-07-21105.00105.00105.00105.000
2020-07-20105.00105.00105.00105.00159
2020-07-17105.00105.00105.00105.000
2020-07-1690.00105.0090.00105.00544
2020-07-1590.0090.0090.0090.00503
2020-07-1490.0090.0090.0090.00217
2020-07-1390.0090.0090.0090.000
2020-07-1090.0090.0090.0090.00162
2020-07-0990.0090.0090.0090.002,317
2020-07-08107.50107.5085.0090.00919
2020-07-07107.50107.50107.50107.500
2020-07-06107.50107.50107.50107.500
2020-07-03107.50107.50107.50107.5085
2020-07-02107.50107.50107.50107.508
2020-07-01107.50107.50107.50107.50431
2020-06-30107.50107.50107.50107.50134
2020-06-29107.50107.50107.50107.5062
2020-06-26107.50107.50107.50107.50600
2020-06-25107.50109.00109.00107.50691
2020-06-24107.50107.50107.50110.000
2020-06-23107.50110.00107.50110.000
2020-06-22107.50107.50107.50107.5021
2020-06-19107.50107.50107.50107.5020
2020-06-18107.50107.50107.50107.500
2020-06-17107.50107.50107.50107.500
2020-06-16107.50107.50107.50107.500
2020-06-15107.50107.50107.50107.5032
2020-06-12107.50107.50107.50107.500
2020-06-11107.50107.50107.50107.50521
2020-06-10107.50107.50107.50107.500
2020-06-09107.50107.50107.50107.50204
2020-06-08105.00107.50105.00107.50499
2020-06-05105.00105.00105.00105.001,614
2020-06-04105.00105.00105.00105.000
2020-06-03110.00110.00102.50105.003,540
2020-06-02110.00110.00110.00110.00432
2020-06-01110.00110.00110.00110.003,600
2020-05-29110.00110.00110.00110.001,749
2020-05-2895.00110.0095.00110.004,527
2020-05-2795.0095.0095.0095.001,700
2020-05-2695.0095.0095.0095.00214
2020-05-22110.00110.0095.00110.002,896
2020-05-21110.00110.00110.00110.00835
2020-05-20110.00110.00110.00110.00406
2020-05-19105.00105.00105.00105.000
2020-05-18105.00105.00105.00105.00154
2020-05-15100.00105.00100.00105.003,714
2020-05-14100.00100.00100.00100.002,078
2020-05-13105.00105.00100.00100.008,654
2020-05-12110.00110.00105.00105.003,695
2020-05-11110.00110.00110.00110.004,331
2020-05-07105.00145.0085.00110.0036,351
2020-05-06180.00195.00195.00200.003,883
2020-05-05147.50180.00147.50180.004,681
2020-05-04137.50147.50137.50147.50437
2020-05-01137.50137.50137.50137.500
2020-04-30125.00137.50125.00125.00674
2020-04-29115.00125.00115.00125.001,573
2020-04-28115.00115.00115.00115.000
2020-04-2790.00115.0090.00115.002,638
2020-04-24100.00100.0090.0090.004,086
2020-04-23100.00100.00100.00100.0014
2020-04-22100.00100.00100.00100.0022
2020-04-21110.00120.00120.00100.00190
2020-04-20110.00110.00110.00110.000
2020-04-17110.00110.00110.00110.000
2020-04-16120.00120.00110.00110.003,466
2020-04-15120.00120.00120.00120.00353
2020-04-14120.00120.00120.00120.0029,463
2020-04-09120.00120.00120.00120.00200
2020-04-08120.00120.00120.00120.000
2020-04-07115.00120.00115.00115.001,511
2020-04-06115.00115.00115.00115.00283
2020-04-03120.00120.00100.00115.00219
2020-04-03120.00120.00100.00115.001,274
2020-04-02120.00115.00115.00115.00825
2020-04-02120.00120.00100.00120.00747
2020-04-01115.00120.00120.00120.00967
2020-04-01115.00120.00115.00115.00967
2020-03-31110.00110.00110.00110.00589
2020-03-30115.00115.00107.50115.00678
2020-03-27115.00115.00115.00115.0076
2020-03-26105.00105.00105.00105.0015
2020-03-2592.5092.5092.5092.500
2020-03-2492.5092.5092.5092.501,296
2020-03-2392.5092.5092.5092.50824
2020-03-2082.5082.5082.5082.5025
2020-03-1982.5082.5082.5082.500
2020-03-1882.5082.5082.5082.50258
2020-03-1785.0085.0085.0085.000
2020-03-1690.0092.5075.0092.50120
2020-03-1397.5097.5085.0097.50917
2020-03-12102.50102.5085.00110.00380
2020-03-11125.00125.00112.50125.003,951
2020-03-10127.50127.50105.00125.00100
2020-03-09127.50127.50127.50127.5020
2020-03-06127.50127.50127.50127.500
2020-03-05127.50127.50127.50127.5070
2020-03-04127.50127.50127.50127.500
2020-03-03127.50127.50127.50127.500
2020-03-02122.50127.50105.00125.00306
2020-02-28125.00125.00112.50125.001,359
2020-02-27155.00155.00135.00155.00675
2020-02-26155.00155.00155.00155.0018
2020-02-25152.50155.00135.00155.00101
2020-02-24165.00165.00155.00165.001,633
2020-02-21165.00165.00165.00165.0052
2020-02-20170.00170.00165.00165.002,613
2020-02-19150.00170.00150.00170.001,897
2020-02-18150.00150.00150.00150.001,644
2020-02-17150.00150.00150.00150.001,146
2020-02-14145.00150.00145.00150.00792
2020-02-13145.00145.00145.00145.00156
2020-02-12140.00145.00140.00145.00104
2020-02-11135.00140.00120.00140.001,519
2020-02-10135.00140.00120.00140.0011
2020-02-07135.00140.00120.00140.000
2020-02-06150.00150.00130.00140.004,901
2020-02-05140.00145.00130.00145.003,740
2020-02-04145.00145.00130.00140.0098
2020-02-03145.00145.00130.00145.000
2020-01-31145.00145.00130.00140.002,100
2020-01-30155.00155.00140.00140.001,472
2020-01-29155.00155.00155.00155.0037
2020-01-28150.00155.00140.00155.000
2020-01-27165.00165.00155.00155.001,130
2020-01-24165.00165.00165.00165.00400
2020-01-23165.00165.00150.00165.00500
2020-01-22165.00165.00165.00165.00746
2020-01-21170.00170.00165.00165.0025
2020-01-20185.00185.00160.00170.001,362
2020-01-17180.00180.00180.00180.000
2020-01-16180.00180.00180.00180.00461
2020-01-15180.00180.00180.00180.00795
2020-01-14180.00180.00180.00180.001,003
2020-01-13190.00190.00170.00180.001,781
2020-01-10160.00185.00160.00185.002,295
2020-01-09150.00160.00150.00160.001,329
2020-01-08140.00150.00140.00150.00253
2020-01-07145.00150.00130.00140.0078
2020-01-06150.00150.00140.00150.006,428
2020-01-03165.00170.00135.00150.004,686
2020-01-02170.00170.00170.00170.00135
2019-12-31185.00185.00170.00170.004,590
2019-12-30205.00205.00185.00185.00200
2019-12-27205.00205.00180.00205.000
2019-12-24200.00205.00180.00205.002,364
2019-12-23200.00200.00180.00200.001,180
2019-12-20200.00200.00180.00200.0011
2019-12-19200.00200.00180.00200.001,059
2019-12-18210.00210.00190.00200.001,453
2019-12-17225.00225.00210.00210.001,019
2019-12-16225.00225.00225.00225.0010
2019-12-13225.00225.00200.00225.0049
2019-12-12225.00225.00200.00225.0041
2019-12-11195.00225.00195.00225.00531
2019-12-10200.00200.00195.00195.002,432
2019-12-09200.00200.00180.00200.00934
2019-12-06200.00200.00200.00200.0051
2019-12-05200.00200.00200.00200.00547
2019-12-04200.00200.00200.00200.001,781
2019-12-03220.00220.00200.00200.001,550
2019-12-02220.00220.00214.00215.001,592
2019-11-29235.00235.00220.00220.001,833
2019-11-28230.00240.00230.00235.002,567
2019-11-27225.00230.00210.00230.002,413
2019-11-26225.00230.00225.00230.00145
2019-11-25225.00225.00225.00225.008
2019-11-22225.00225.00225.00225.0051
2019-11-21225.00225.00225.00225.00760
2019-11-20225.00225.00200.00225.00146
2019-11-19225.00225.00200.00225.00545
2019-11-18230.00230.00210.00225.002,535
2019-11-15245.00245.00225.00230.003,902
2019-11-14265.00265.00245.00245.002,849
2019-11-13265.00265.00265.00265.0060
2019-11-12265.00265.00265.00265.000
2019-11-11265.00265.00265.00265.00247
2019-11-08265.00265.00240.00265.00161
2019-11-07265.00265.00265.00265.00355
2019-11-06270.00270.00265.00265.00351
2019-11-05270.00270.00250.00270.0043
2019-11-04270.00270.00270.00270.0034
2019-11-01270.00270.00250.00270.000
2019-10-31280.00280.00270.00270.00755
2019-10-30280.00280.00280.00280.00395
2019-10-29285.00285.00280.00285.00964
2019-10-28290.00290.00285.00285.00267
2019-10-25285.00290.00270.00290.00577
2019-10-24300.00300.00285.00285.00457
2019-10-23295.00300.00295.00300.00480
2019-10-22305.00305.00295.00295.00470
2019-10-21305.00305.00305.00305.001,541
2019-10-18305.00305.00305.00305.00762
2019-10-17310.00310.00290.00305.00136
2019-10-16320.00320.00305.00305.001,735
2019-10-15315.00320.00315.00320.001,528
2019-10-14305.00315.00305.00315.001,232
2019-10-11310.00310.00290.00305.00870
2019-10-10320.00320.00310.00320.00486
2019-10-09280.00320.00260.00320.003,717
2019-10-08270.00280.00270.00280.00523
2019-10-07270.00270.00250.00270.001,983
2019-10-04270.00270.00270.00270.00570
2019-10-03255.00270.00255.00270.001,042
2019-10-02250.00260.00250.00255.001,085
2019-10-01260.00260.00235.00250.004,990
2019-09-30260.00270.00240.00270.002,873
2019-09-27260.00260.00240.00260.0013
2019-09-26260.00260.00240.00260.00265
2019-09-25260.00260.00260.00260.00969
2019-09-24260.00260.00240.00260.0035
2019-09-23265.00265.00260.00260.00678
2019-09-20265.00265.00265.00265.00727
2019-09-19265.00265.00265.00265.00346
2019-09-18265.00265.00265.00265.00565
2019-09-17285.00285.00260.00265.001,432
2019-09-16290.00290.00270.00285.00715
2019-09-13290.00290.00270.00290.000
2019-09-12290.00290.00290.00290.0021
2019-09-11290.00290.00290.00290.00146
2019-09-10290.00290.00290.00290.00614
2019-09-09300.00300.00290.00290.00977
2019-09-06300.00300.00300.00300.0010
2019-09-05305.00305.00305.00305.00330
2019-09-04340.00340.00295.00305.005,264
2019-09-03310.00340.00310.00335.001,306
2019-09-02265.00310.00265.00310.002,090
2019-08-30250.00275.00230.00250.001,715
2019-08-29250.00250.00230.00250.0058
2019-08-28250.00250.00230.00250.00707
2019-08-27250.00250.00230.00250.001
2019-08-23250.00250.00230.00250.0020
2019-08-22250.00250.00230.00250.000
2019-08-21250.00250.00230.00250.00187
2019-08-20250.00250.00230.00250.00451
2019-08-19250.00250.00230.00250.00141
2019-08-16260.00265.00245.00250.002,375
2019-08-15260.00260.00260.00260.000
2019-08-14260.00260.00260.00260.0040
2019-08-13275.00275.00260.00260.00620
2019-08-12275.00275.00275.00275.00101
2019-08-09295.00295.00275.00275.00880
2019-08-08295.00295.00295.00295.00166
2019-08-07295.00295.00295.00295.00205
2019-08-06305.00305.00290.00295.00900
2019-08-05270.00305.00255.00305.004,980
2019-08-02290.00290.00280.00280.002,544
2019-08-01290.00290.00270.00290.00225
2019-07-31295.00300.00290.00290.00670
2019-07-30300.00300.00300.00300.00322
2019-07-29310.00310.00300.00300.00606
2019-07-26310.00310.00310.00310.00914
2019-07-25320.00320.00310.00310.001,764
2019-07-24325.00330.00310.00320.003,466
2019-07-23330.00330.00310.00330.002,190
2019-07-22335.00335.00310.00330.00234
2019-07-19330.00330.00310.00330.005,250
2019-07-18320.00325.00300.00325.00762
2019-07-17325.00325.00310.00320.001,730
2019-07-16305.00325.00305.00325.005,208
2019-07-15320.00325.00285.00305.0011,639
2019-07-12290.00340.00290.00325.009,111
2019-07-11250.00290.00250.00285.001,605
2019-07-10250.00250.00230.00250.00368
2019-07-09250.00250.00250.00250.000
2019-07-08265.00265.00250.00250.00460
2019-07-05275.00275.00265.00265.003,215
2019-07-04265.00280.00265.00275.003,180
2019-07-03245.00265.00245.00265.002,532
2019-07-02240.00250.00240.00245.002,583
2019-07-01225.00250.00225.00250.001,100
2019-06-28220.00225.00220.00225.00686
2019-06-27220.00220.00200.00220.00315
2019-06-26185.00220.00185.00220.002,885
2019-06-25180.00185.00180.00185.003,976
2019-06-24180.00180.00180.00180.001,187
2019-06-21190.00190.00180.00190.002,019
2019-06-20190.00190.00190.00190.000
2019-06-19200.00200.00190.00190.001,407
2019-06-18215.00215.00200.00200.00618
2019-06-17215.00215.00200.00215.00305
2019-06-14215.00215.00200.00215.00927
2019-06-13220.00240.00215.00215.004,844
2019-06-12210.00225.00200.00225.00631
2019-06-11195.00205.00195.00205.00769
2019-06-10195.00195.00180.00195.00204
2019-06-07190.00195.00190.00195.001,645
2019-06-06190.00190.00190.00190.00919
2019-06-05180.00195.00170.00190.004,240
2019-06-04172.50180.00160.00180.00367
2019-06-03172.50175.00167.50175.002,335
2019-05-31200.00200.00167.50200.001,588
2019-05-30215.00215.00199.00200.005,274
2019-05-29155.00216.00160.00208.0013,696
2019-05-28155.00155.00155.00155.00367
2019-05-24160.00160.00155.00155.001,610
2019-05-23160.00172.50160.00160.001,313
2019-05-22140.00170.00125.00160.004,732
2019-05-21140.00162.50130.00162.506,949
2019-05-20125.00137.50115.00137.502,555
2019-05-17125.00127.50110.00127.501,321
2019-05-16125.00125.00125.00125.00319
2019-05-15125.00120.00120.00125.00570
2019-05-14125.00125.00110.00125.0014
2019-05-13140.00140.00125.00125.00370
2019-05-10140.00140.00130.00140.0040
2019-05-09140.00140.00140.00140.00158
2019-05-08160.00160.00140.00140.003,738
2019-05-07135.00160.00135.00160.001,238
2019-05-03105.00130.0090.00130.002,765
2019-05-02105.00105.00105.00105.0070
2019-05-01105.00105.0090.00105.002,081
2019-04-30105.00105.0090.00105.008,030
2019-04-29110.00110.00100.00105.002,790
2019-04-26110.00110.00110.00110.00130
2019-04-25110.00110.00110.00110.001,020
2019-04-24120.00120.00110.00110.001,940
2019-04-23120.00120.00120.00120.00830
2019-04-18125.00125.00110.00120.000
2019-04-17125.00125.00120.00120.002,321
2019-04-16125.00125.00110.00125.004,225
2019-04-15125.00125.00110.00125.001,198
2019-04-12140.00140.00120.00125.006,373
2019-04-11140.00140.00120.00140.000
2019-04-10135.00140.00120.00140.001,519
2019-04-09135.00135.00120.00135.003,200
2019-04-08135.00135.00120.00135.000
2019-04-05135.00135.00135.00135.00499
2019-04-04145.00145.00135.00135.00229
2019-04-03150.00150.00107.50145.004,450
2019-04-02150.00150.00150.00150.000
2019-04-01150.00150.00150.00150.00395
2019-03-29170.00170.00150.00150.002,639
2019-03-28170.00170.00150.00170.004