Dark

PTR
PETROCHINA COMPANY LIMITED
stock NYSE

Inactive

Sep 8, 2022

46.85USD-0.510%(-0.24)183,179

Pre-market

0.00USD-100.000%(-47.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-08	47.0000	47.1300	46.3000	46.8500	-0.510%	183,179	0.000%
2022-09-07	46.9300	47.7700	46.7700	47.0900	-0.402%	163,761	-0.510%
2022-09-06	47.3700	47.5800	46.7500	47.2800	+0.767%	317,005	-0.909%
2022-09-02	46.6400	47.5700	46.5200	46.9200	+1.077%	214,673	-0.149%
2022-09-01	46.2400	47.4400	45.8100	46.4200	+0.411%	443,742	+0.926%
2022-08-31	46.4900	46.6800	46.0000	46.2300	-0.815%	783,608	+1.341%
2022-08-30	47.8900	47.8900	46.1600	46.6100	-3.579%	515,975	+0.515%
2022-08-29	47.8300	48.6000	47.6600	48.3400	+0.982%	379,224	-3.082%
2022-08-26	48.0500	48.3999	47.2500	47.8700	+0.504%	429,781	-2.131%
2022-08-25	46.6000	48.1700	46.6000	47.6300	+3.656%	434,599	-1.638%
2022-08-24	45.4100	46.0000	43.8000	45.9500	+1.682%	394,258	+1.959%
2022-08-23	44.6800	45.4600	44.5750	45.1900	+3.457%	452,133	+3.673%
2022-08-22	43.4800	43.8900	43.0100	43.6800	-0.274%	280,343	+7.257%
2022-08-19	43.3900	43.8100	43.2600	43.8000	+1.412%	358,097	+6.963%
2022-08-18	43.2100	43.3000	42.4900	43.1900	+0.372%	492,605	+8.474%
2022-08-17	42.4900	43.3400	42.2500	43.0300	+2.648%	514,652	+8.878%
2022-08-16	41.6900	42.6400	41.5500	41.9200	-1.827%	559,610	+11.760%
2022-08-15	42.4100	42.8100	41.4801	42.7000	-3.394%	629,846	+9.719%
2022-08-12	43.2900	44.3450	42.2200	44.2000	-1.647%	845,459	+5.995%
2022-08-11	44.5700	45.1827	44.5700	44.9400	+1.812%	115,843	+4.250%
2022-08-10	44.2200	44.3000	43.7500	44.1400	-1.076%	128,262	+6.140%
2022-08-09	45.8900	45.8900	44.2500	44.6200	+1.571%	154,911	+4.998%
2022-08-08	43.8800	44.1300	43.4500	43.9300	+0.228%	105,186	+6.647%
2022-08-05	43.2000	44.1300	43.2000	43.8300	-0.273%	88,621	+6.890%
2022-08-04	44.9000	45.1500	43.8400	43.9500	-2.722%	135,217	+6.598%
2022-08-03	45.4400	45.5150	44.8200	45.1800	-0.791%	96,939	+3.696%
2022-08-02	45.6100	45.9500	45.0600	45.5400	+0.264%	114,763	+2.877%
2022-08-01	46.1000	46.2800	45.0400	45.4200	-2.658%	164,249	+3.148%
2022-07-29	46.9600	47.6600	46.5800	46.6600	-0.892%	251,822	+0.407%
2022-07-28	47.4800	47.6700	46.8100	47.0800	-1.072%	98,829	-0.489%
2022-07-27	47.0500	47.8300	46.6700	47.5900	+2.432%	127,992	-1.555%
2022-07-26	46.9000	47.0500	46.4100	46.4600	-0.022%	134,189	+0.839%
2022-07-25	45.9100	46.5600	45.5300	46.4700	+1.729%	154,934	+0.818%
2022-07-22	46.1700	46.4900	45.5600	45.6800	-0.327%	95,233	+2.561%
2022-07-21	45.5300	45.8500	45.1700	45.8300	-1.228%	114,141	+2.226%
2022-07-20	46.3500	46.5500	46.0100	46.4000	-0.791%	104,194	+0.970%
2022-07-19	46.2600	46.8650	46.2400	46.7700	+0.950%	114,583	+0.171%
2022-07-18	45.7900	46.8850	45.6300	46.3300	+3.508%	167,567	+1.122%
2022-07-15	44.3900	44.7600	43.6650	44.7600	+1.313%	152,597	+4.669%
2022-07-14	44.3500	44.3500	43.3200	44.1800	-2.040%	113,015	+6.043%
2022-07-13	44.7500	45.3800	44.5200	45.1000	+1.235%	88,431	+3.880%
2022-07-12	44.5900	45.3000	44.2900	44.5500	-1.285%	140,556	+5.163%
2022-07-11	44.9600	45.3400	44.6970	45.1300	-1.269%	101,877	+3.811%
2022-07-08	46.2700	46.2700	44.8600	45.7100	-0.414%	138,212	+2.494%
2022-07-07	45.2600	46.4500	45.2600	45.9000	+3.799%	218,176	+2.070%
2022-07-06	44.5300	44.5500	43.1400	44.2200	-0.562%	243,308	+5.948%
2022-07-05	46.7200	46.7200	43.6650	44.4700	-6.082%	576,455	+5.352%
2022-07-01	47.0000	47.4900	46.2300	47.3500	+1.522%	94,465	-1.056%
2022-06-30	47.1600	47.7000	46.0900	46.6400	-2.202%	204,773	+0.450%
2022-06-29	49.4100	49.4100	47.5500	47.6900	-3.108%	252,103	-1.761%
2022-06-28	48.7000	49.6800	48.7000	49.2200	+2.371%	172,241	-4.815%
2022-06-27	47.6900	48.3000	47.4200	48.0800	+2.254%	153,585	-2.558%
2022-06-24	46.8300	47.5750	46.4200	47.0200	+1.358%	119,929	-0.362%
2022-06-23	47.2100	47.5000	45.9500	46.3900	-0.706%	164,907	+0.992%
2022-06-22	47.0700	47.6184	46.5605	46.7200	-5.692%	244,166	+0.278%
2022-06-21	48.6300	49.9600	48.5300	49.5400	+4.824%	303,787	-5.430%
2022-06-17	49.1400	49.4900	46.8200	47.2600	-6.062%	327,131	-0.868%
2022-06-16	50.4800	50.7200	49.3500	50.3100	-6.085%	260,748	-6.877%
2022-06-15	54.1400	54.3100	53.1200	53.5700	-1.363%	190,875	-12.544%
2022-06-14	55.0800	55.8400	53.8450	54.3100	+0.537%	188,199	-13.736%
2022-06-13	54.0900	54.7600	52.3500	54.0200	+0.185%	298,137	-13.273%
2022-06-10	54.6900	54.6900	53.4700	53.9200	-1.696%	102,195	-13.112%
2022-06-09	55.4800	55.4800	54.6400	54.8500	-0.814%	148,483	-14.585%
2022-06-08	55.3200	55.9400	55.0000	55.3000	+0.674%	157,407	-15.280%
2022-06-07	54.0900	54.9700	54.0150	54.9300	+1.328%	139,904	-14.710%
2022-06-06	54.2800	54.7700	53.7273	54.2100	+0.389%	281,637	-13.577%
2022-06-03	53.9100	54.2300	53.6489	54.0000	+0.709%	135,081	-13.241%
2022-06-02	53.3400	54.0500	52.9700	53.6200	+0.412%	249,069	-12.626%
2022-06-01	52.9300	53.8400	52.6700	53.4000	+2.318%	134,530	-12.266%
2022-05-31	53.6900	54.3000	52.1900	52.1900	-0.893%	256,842	-10.232%
2022-05-27	52.2400	52.7866	51.9300	52.6600	+0.727%	100,640	-11.033%
2022-05-26	51.5200	52.4100	51.3700	52.2800	+2.089%	168,165	-10.386%
2022-05-25	50.9800	51.5250	50.9000	51.2100	+1.789%	158,684	-8.514%
2022-05-24	49.7000	50.6400	49.7000	50.3100	+0.640%	94,206	-6.877%
2022-05-23	50.7000	50.7000	49.7100	49.9900	-0.040%	149,517	-6.281%
2022-05-20	49.6300	50.2000	49.2400	50.0100	+1.688%	99,554	-6.319%
2022-05-19	48.0000	49.5200	47.9900	49.1800	+2.076%	112,139	-4.738%
2022-05-18	48.9100	49.2500	47.8200	48.1800	-0.393%	93,594	-2.760%
2022-05-17	48.8900	49.2800	48.3100	48.3700	+0.269%	106,225	-3.142%
2022-05-16	47.8600	48.5000	47.4000	48.2400	-0.822%	157,654	-2.881%
2022-05-13	48.4800	48.9300	48.0012	48.6400	+2.163%	84,186	-3.680%
2022-05-12	47.4900	47.6700	46.7600	47.6100	-0.585%	94,377	-1.596%
2022-05-11	48.1700	48.7200	47.7350	47.8900	+0.504%	133,735	-2.172%
2022-05-10	48.0600	48.7800	47.0000	47.6500	+0.042%	127,139	-1.679%
2022-05-09	49.8800	49.8800	47.5600	47.6300	-6.111%	183,006	-1.638%
2022-05-06	50.8600	50.8800	49.8800	50.7300	+0.535%	87,600	-7.648%
2022-05-05	51.4100	51.4100	49.6500	50.4600	-1.637%	135,761	-7.154%
2022-05-04	50.4800	51.5800	50.3800	51.3000	+3.012%	156,117	-8.674%
2022-05-03	48.8500	50.2600	48.7750	49.8000	+3.084%	306,718	-5.924%
2022-05-02	46.9700	48.4800	46.6700	48.3100	+1.877%	124,508	-3.022%
2022-04-29	48.4500	48.5800	47.4200	47.4200	-2.648%	152,717	-1.202%
2022-04-28	47.8000	48.8200	47.3200	48.7100	+2.504%	136,003	-3.819%
2022-04-27	47.3200	47.6000	46.9200	47.5200	+0.232%	70,492	-1.410%
2022-04-26	46.9200	48.0500	46.9200	47.4100	+0.787%	145,634	-1.181%
2022-04-25	47.0900	47.1696	46.0500	47.0400	-3.666%	227,977	-0.404%
2022-04-22	49.3900	49.9000	48.6600	48.8300	-0.327%	72,602	-4.055%
2022-04-21	50.1500	50.2589	48.6300	48.9900	-3.009%	161,159	-4.368%
2022-04-20	51.0300	51.1000	50.3800	50.5100	-1.463%	87,612	-7.246%
2022-04-19	51.9000	51.9400	50.9200	51.2600	-1.423%	144,245	-8.603%
2022-04-18	52.3800	52.4900	51.5000	52.0000	-0.725%	172,524	-9.904%
2022-04-14	51.9400	52.5800	51.4600	52.3800	+0.038%	92,542	-10.557%
2022-04-13	51.7300	52.7500	51.7300	52.3600	+2.226%	132,024	-10.523%
2022-04-12	51.0000	51.9500	50.9500	51.2200	+1.910%	117,287	-8.532%
2022-04-11	51.5000	51.6000	50.2600	50.2600	-4.720%	153,245	-6.785%
2022-04-08	52.2000	53.0700	52.0701	52.7500	+0.880%	120,087	-11.185%
2022-04-07	52.5800	52.9499	51.2200	52.2900	-1.116%	111,112	-10.404%
2022-04-06	52.5000	54.1300	52.5000	52.8800	+2.580%	255,028	-11.403%
2022-04-05	52.8200	53.0200	51.5500	51.5500	-2.275%	140,611	-9.117%
2022-04-04	52.1300	53.4900	52.1300	52.7500	+2.090%	179,044	-11.185%
2022-04-01	51.1850	51.9700	51.0800	51.6700	+2.216%	186,469	-9.328%
2022-03-31	51.8400	51.9300	50.4600	50.5500	-4.928%	240,885	-7.319%
2022-03-30	52.5000	53.6200	52.5000	53.1700	+1.761%	145,538	-11.886%
2022-03-29	50.8800	52.3550	49.9400	52.2500	+2.190%	187,481	-10.335%
2022-03-28	52.2900	52.2900	50.9300	51.1300	-2.684%	140,626	-8.371%
2022-03-25	50.8500	52.9800	50.4200	52.5400	+4.060%	189,094	-10.830%
2022-03-24	51.7100	51.7288	50.3300	50.4900	-2.227%	150,136	-7.209%
2022-03-23	50.3700	52.5500	50.3600	51.6400	+2.787%	245,870	-9.276%
2022-03-22	50.3500	50.7823	49.4800	50.2400	+1.026%	243,983	-6.748%
2022-03-21	49.6100	49.8888	49.2800	49.7300	+0.648%	182,455	-5.791%
2022-03-18	49.2000	49.6000	48.6100	49.4100	+0.468%	214,479	-5.181%
2022-03-17	48.4000	49.4200	47.7200	49.1800	+5.786%	301,692	-4.738%
2022-03-16	46.1400	46.9641	45.4700	46.4900	+3.865%	292,412	+0.774%
2022-03-15	44.8500	45.3100	43.2842	44.7600	-4.420%	436,376	+4.669%
2022-03-14	48.2200	48.5370	46.5100	46.8300	-5.489%	329,884	+0.043%
2022-03-11	50.0000	50.0200	49.0200	49.5500	-1.998%	263,006	-5.449%
2022-03-10	50.3600	51.3100	50.2739	50.5600	+0.417%	312,836	-7.338%
2022-03-09	53.3100	53.4500	50.0100	50.3500	-9.654%	671,019	-6.951%
2022-03-08	57.2400	57.8699	54.3701	55.7300	-2.842%	434,844	-15.934%
2022-03-07	56.1600	57.4800	56.1400	57.3600	+2.722%	423,837	-18.323%
2022-03-04	53.6100	55.8600	53.6100	55.8400	+4.043%	209,603	-16.100%
2022-03-03	53.6200	53.9200	52.7500	53.6700	-1.051%	269,938	-12.707%
2022-03-02	54.3700	54.8800	54.0600	54.2400	+0.893%	257,463	-13.625%
2022-03-01	53.4600	54.2400	53.1900	53.7600	+0.939%	302,602	-12.853%
2022-02-28	52.0100	53.5600	51.8200	53.2600	+3.117%	187,890	-12.035%
2022-02-25	52.2300	52.4100	50.8900	51.6500	-2.122%	215,122	-9.293%
2022-02-24	54.0000	54.0400	52.0000	52.7700	+0.822%	312,320	-11.218%
2022-02-23	53.2000	53.2500	51.8700	52.3400	-1.690%	161,305	-10.489%
2022-02-22	53.6400	53.9400	52.5801	53.2400	+1.622%	198,625	-12.002%
2022-02-18	51.9100	52.4100	51.6400	52.3900	+0.230%	112,930	-10.575%
2022-02-17	52.4600	52.5800	51.8200	52.2700	+0.269%	167,053	-10.369%
2022-02-16	52.0200	53.3056	52.0200	52.1300	+2.618%	210,859	-10.129%
2022-02-15	52.6400	52.6400	50.6250	50.8000	-6.065%	439,464	-7.776%
2022-02-14	54.8600	54.8600	53.3400	54.0800	-1.833%	237,519	-13.369%
2022-02-11	53.0000	55.1800	53.0000	55.0900	+4.396%	348,777	-14.957%
2022-02-10	53.0000	53.8800	52.5400	52.7700	-1.346%	160,917	-11.218%
2022-02-09	52.6000	53.5000	52.5000	53.4900	+2.354%	132,458	-12.414%
2022-02-08	52.8000	53.0000	51.4500	52.2600	-0.665%	246,002	-10.352%
2022-02-07	52.3200	52.9600	51.9600	52.6100	+1.642%	283,945	-10.948%
2022-02-04	51.2800	52.4200	51.2800	51.7600	+1.550%	278,245	-9.486%
2022-02-03	50.7100	51.1600	50.4700	50.9700	+0.275%	106,181	-8.083%
2022-02-02	50.8000	51.2700	50.0800	50.8300	+0.913%	230,242	-7.830%
2022-02-01	49.6700	50.6250	49.2700	50.3700	+1.778%	167,426	-6.988%
2022-01-31	49.6700	50.2800	49.3245	49.4900	-0.402%	131,230	-5.334%
2022-01-28	50.4700	50.5300	49.1400	49.6900	-1.623%	186,143	-5.715%
2022-01-27	51.2600	51.8000	50.0600	50.5100	-1.405%	116,410	-7.246%
2022-01-26	51.2800	51.7200	50.5400	51.2300	+0.333%	438,952	-8.550%
2022-01-25	49.1400	51.3700	48.7127	51.0600	+3.612%	239,348	-8.245%
2022-01-24	49.1200	49.6400	47.8400	49.2800	-0.725%	338,468	-4.931%
2022-01-21	49.7600	50.4200	49.1200	49.6400	-0.898%	173,429	-5.620%
2022-01-20	51.2000	51.2800	50.0400	50.0900	-2.908%	200,304	-6.468%
2022-01-19	52.3100	52.4800	51.1200	51.5900	-0.058%	210,303	-9.188%
2022-01-18	51.5400	52.3500	51.2790	51.6200	+1.935%	291,015	-9.241%
2022-01-14	49.6600	50.7000	49.3500	50.6400	+2.159%	168,842	-7.484%
2022-01-13	49.7800	50.2200	49.5201	49.5700	-0.060%	125,418	-5.487%
2022-01-12	49.2000	50.3900	49.0500	49.6000	+2.016%	211,529	-5.544%
2022-01-11	47.4000	48.6300	47.2700	48.6200	+3.074%	135,407	-3.640%
2022-01-10	48.0100	48.0100	47.0400	47.1700	-1.791%	128,053	-0.678%
2022-01-07	47.2000	48.3000	46.8000	48.0300	+5.560%	266,321	-2.457%
2022-01-06	45.2800	45.5200	44.8900	45.5000	+1.495%	113,330	+2.967%
2022-01-05	45.4400	45.8500	44.7900	44.8300	-0.378%	210,584	+4.506%
2022-01-04	44.6100	45.1200	44.5100	45.0000	+0.044%	160,308	+4.111%
2022-01-03	44.3100	45.1839	44.2500	44.9800	+1.742%	114,384	+4.157%
2021-12-31	44.8300	44.8800	44.1500	44.2100	-1.295%	74,922	+5.971%
2021-12-30	44.5000	44.9700	44.4286	44.7900	+0.606%	125,356	+4.599%
2021-12-29	44.9600	44.9600	44.2900	44.5200	-0.846%	164,202	+5.234%
2021-12-28	45.0700	45.3400	44.6100	44.9000	-0.598%	110,174	+4.343%
2021-12-27	44.5600	45.1800	44.3400	45.1700	+1.369%	99,692	+3.719%
2021-12-23	44.3500	44.6700	44.2500	44.5600	+1.273%	97,677	+5.139%
2021-12-22	44.0000	44.2000	43.7800	44.0000	-0.856%	70,474	+6.477%
2021-12-21	44.0000	44.5600	43.7355	44.3800	+1.486%	178,291	+5.566%
2021-12-20	43.6800	43.9900	43.0233	43.7300	-1.197%	119,119	+7.135%
2021-12-17	44.6400	44.6400	44.0600	44.2600	-2.058%	156,066	+5.852%
2021-12-16	45.0500	45.6500	45.0500	45.1900	+2.286%	139,606	+3.673%
2021-12-15	44.1400	44.3100	43.4750	44.1800	-0.293%	111,585	+6.043%
2021-12-14	44.5000	44.9000	44.0900	44.3100	-1.182%	118,800	+5.732%
2021-12-13	45.6000	45.6000	44.7189	44.8400	-1.753%	136,112	+4.483%
2021-12-10	45.6800	45.7100	45.0600	45.6400	+0.462%	117,573	+2.651%
2021-12-09	45.7800	45.8599	45.3380	45.4300	-0.981%	109,552	+3.126%
2021-12-08	45.3700	45.9900	45.3700	45.8800	+1.280%	120,211	+2.114%
2021-12-07	46.1300	46.3200	45.2000	45.3000	-1.500%	143,025	+3.422%
2021-12-06	45.0700	46.1300	44.4800	45.9900	+3.674%	302,061	+1.870%
2021-12-03	45.2000	45.3600	44.1700	44.3600	-0.938%	254,871	+5.613%
2021-12-02	43.4600	44.9600	43.3255	44.7800	+4.407%	253,567	+4.623%
2021-12-01	44.3000	44.5800	42.8900	42.8900	-1.266%	188,786	+9.233%
2021-11-30	43.2200	43.8100	42.7400	43.4400	-0.549%	185,554	+7.850%
2021-11-29	44.1000	44.3400	43.4800	43.6800	+1.985%	257,956	+7.257%
2021-11-26	43.9200	44.0800	42.1800	42.8300	-7.134%	269,946	+9.386%
2021-11-24	45.9400	46.6000	45.6624	46.1200	+0.174%	121,035	+1.583%
2021-11-23	45.5200	46.2600	45.5200	46.0400	+2.539%	149,864	+1.759%
2021-11-22	44.5000	45.2999	44.4400	44.9000	+1.400%	110,145	+4.343%
2021-11-19	44.7200	44.8500	44.1400	44.2800	-2.681%	108,874	+5.804%
2021-11-18	45.6500	45.8000	45.0300	45.5000	-1.515%	127,108	+2.967%
2021-11-17	46.2700	46.8200	45.9400	46.2000	+0.873%	118,058	+1.407%
2021-11-16	45.9900	46.0900	45.5101	45.8000	+0.615%	102,518	+2.293%
2021-11-15	45.7000	45.8700	45.2201	45.5200	-0.698%	131,742	+2.922%
2021-11-12	45.8100	45.8900	45.5900	45.8400	+0.131%	109,643	+2.203%
2021-11-11	45.5400	45.9100	45.2900	45.7800	+2.096%	134,519	+2.337%
2021-11-10	45.7000	45.7000	44.5452	44.8400	-1.903%	168,484	+4.483%
2021-11-09	45.5700	45.7500	45.0700	45.7100	+0.683%	137,902	+2.494%
2021-11-08	45.4300	45.4900	45.1082	45.4000	+0.822%	145,601	+3.194%
2021-11-05	44.6300	45.1500	44.1600	45.0300	-2.130%	297,838	+4.042%
2021-11-04	46.8400	46.8400	45.6100	46.0100	-0.325%	148,741	+1.826%
2021-11-03	46.5300	46.5900	45.8000	46.1600	-2.017%	185,172	+1.495%
2021-11-02	47.7500	47.7500	47.0500	47.1100	-4.014%	154,068	-0.552%
2021-11-01	48.5700	49.4000	48.3100	49.0800	+1.699%	164,379	-4.544%
2021-10-29	48.5900	48.5900	47.3900	48.2600	-0.679%	237,056	-2.922%
2021-10-28	48.3400	48.6808	47.7150	48.5900	-0.938%	159,498	-3.581%
2021-10-27	50.0000	50.0900	48.9500	49.0500	-3.672%	183,989	-4.485%
2021-10-26	51.4600	51.4600	50.6900	50.9200	-0.702%	113,150	-7.993%
2021-10-25	51.0600	51.3800	50.7300	51.2800	+2.274%	126,738	-8.639%
2021-10-22	50.4000	50.4700	49.4500	50.1400	-1.994%	168,698	-6.562%
2021-10-21	51.8900	51.8900	50.6100	51.1600	-1.861%	165,356	-8.425%
2021-10-20	52.4800	52.4800	51.4900	52.1300	-1.063%	152,774	-10.129%
2021-10-19	52.5000	52.9100	52.0700	52.6900	+1.230%	92,611	-11.084%
2021-10-18	52.3700	52.6900	51.8100	52.0500	+0.444%	111,975	-9.990%
2021-10-15	52.0400	52.2200	51.7700	51.8200	-0.135%	118,501	-9.591%
2021-10-14	52.5600	52.5600	51.4600	51.8900	-0.346%	156,453	-9.713%
2021-10-13	51.8000	52.2700	51.1600	52.0700	-0.268%	150,458	-10.025%
2021-10-12	52.5000	52.8800	52.0100	52.2100	-2.393%	194,729	-10.266%
2021-10-11	54.1000	54.5000	53.4100	53.4900	+0.019%	240,901	-12.414%
2021-10-08	52.6900	53.4900	52.6200	53.4800	+1.384%	239,265	-12.397%
2021-10-07	52.1100	52.7500	51.6600	52.7500	+0.687%	276,493	-11.185%
2021-10-06	52.0000	52.6800	51.1400	52.3900	+3.252%	655,165	-10.575%
2021-10-05	51.4800	51.4900	50.5107	50.7400	+6.529%	475,294	-7.667%
2021-10-04	47.5000	47.8700	47.3257	47.6300	+0.997%	162,043	-1.638%
2021-10-01	46.9000	47.2400	46.5000	47.1600	+0.812%	115,461	-0.657%
2021-09-30	46.9100	47.1050	46.3389	46.7800	+1.146%	359,094	+0.150%
2021-09-29	47.6800	47.8200	46.1600	46.2500	-7.537%	430,896	+1.297%
2021-09-28	50.2600	50.4500	49.7222	50.0200	0.000%	189,513	-6.337%
2021-09-27	49.4600	50.2200	49.4600	50.0200	+2.458%	158,182	-6.337%
2021-09-24	48.6600	48.9600	48.5800	48.8200	-0.367%	156,558	-4.035%
2021-09-23	48.7600	49.0200	48.4700	49.0000	+0.492%	170,623	-4.388%
2021-09-22	48.2200	49.1300	48.0900	48.7600	+2.978%	174,095	-3.917%
2021-09-21	47.2900	47.6700	46.9500	47.3500	+1.240%	209,108	-1.056%
2021-09-20	46.0000	47.0700	45.8700	46.7700	-2.906%	290,030	+0.171%
2021-09-17	48.1500	48.4860	47.7000	48.1700	-0.166%	292,413	-2.740%
2021-09-16	48.7300	48.7300	47.7400	48.2500	-1.511%	283,724	-2.902%
2021-09-15	47.9100	49.2400	47.9100	48.9900	+4.123%	362,808	-4.368%
2021-09-14	47.8000	47.9100	46.6200	47.0500	+1.379%	356,245	-0.425%
2021-09-13	45.8700	46.5500	45.7900	46.4100	+5.119%	273,880	+0.948%
2021-09-10	43.9800	44.4400	43.8100	44.1500	+2.818%	227,161	+6.116%
2021-09-09	43.0950	43.3200	42.7300	42.9400	-0.417%	182,404	+9.106%
2021-09-08	43.7700	43.9800	42.8800	43.1200	-5.913%	260,687	+8.650%
2021-09-07	45.6700	46.3600	45.6047	45.8300	+0.637%	218,514	+2.226%
2021-09-03	45.3100	45.5500	45.0000	45.5400	+2.131%	184,292	+2.877%
2021-09-02	44.4300	45.0900	44.3400	44.5900	+1.318%	256,794	+5.068%
2021-09-01	44.0700	44.2400	43.6300	44.0100	+0.917%	221,362	+6.453%
2021-08-31	43.5000	43.7500	43.2600	43.6100	+2.708%	258,286	+7.429%
2021-08-30	42.3800	42.7600	42.1100	42.4600	+3.763%	259,771	+10.339%
2021-08-27	40.2800	40.9600	40.2800	40.9200	+2.840%	179,268	+14.492%
2021-08-26	40.7000	40.8899	39.7500	39.7900	-2.140%	268,002	+17.743%
2021-08-25	40.7000	40.9700	40.4300	40.6600	+0.321%	178,879	+15.224%
2021-08-24	40.5000	41.0600	40.4300	40.5300	-0.295%	231,849	+15.593%
2021-08-23	39.8700	40.8400	39.8500	40.6500	+4.044%	255,455	+15.252%
2021-08-20	38.6500	39.4800	38.6300	39.0700	-0.913%	286,655	+19.913%
2021-08-19	39.6800	39.6800	38.8000	39.4300	-3.216%	372,607	+18.818%
2021-08-18	41.5800	41.5800	40.7100	40.7400	-0.416%	285,078	+14.998%
2021-08-17	41.7300	41.9500	40.8700	40.9100	-4.282%	267,258	+14.520%
2021-08-16	42.8300	42.8300	42.2101	42.7400	-1.111%	155,299	+9.616%
2021-08-13	43.8300	43.8300	43.1700	43.2200	-1.392%	151,299	+8.399%
2021-08-12	43.4000	43.8600	43.3000	43.8300	+2.168%	217,083	+6.890%
2021-08-11	42.7600	43.0200	42.5200	42.9000	+1.707%	198,060	+9.207%
2021-08-10	41.9300	42.3200	41.5900	42.1800	+1.006%	238,998	+11.072%
2021-08-09	41.4200	42.0100	41.2500	41.7600	+0.627%	164,321	+12.189%
2021-08-06	41.5800	41.7000	41.3400	41.5000	-0.192%	170,189	+12.892%
2021-08-05	41.7400	42.0450	41.4600	41.5800	0.000%	181,358	+12.674%
2021-08-04	42.2000	42.2000	41.4300	41.5800	-2.142%	243,285	+12.674%
2021-08-03	42.2800	42.7800	41.6400	42.4900	+1.239%	233,688	+10.261%
2021-08-02	42.5000	42.8500	41.9700	41.9700	+0.311%	162,021	+11.627%
2021-07-30	42.0000	42.0400	41.5000	41.8400	-0.877%	160,143	+11.974%
2021-07-29	42.6600	42.6600	41.7900	42.2100	-2.065%	280,984	+10.993%
2021-07-28	42.4000	43.2380	42.3550	43.1000	+3.457%	236,223	+8.701%
2021-07-27	41.8800	41.8800	40.9900	41.6600	-0.927%	233,054	+12.458%
2021-07-26	41.4700	42.2900	41.0700	42.0500	-0.450%	302,490	+11.415%
2021-07-23	42.7200	42.7400	41.9000	42.2400	-2.290%	179,634	+10.914%
2021-07-22	43.1400	43.3100	42.6600	43.2300	+0.863%	123,869	+8.374%
2021-07-21	42.2100	43.1500	42.0000	42.8600	+1.757%	366,586	+9.309%
2021-07-20	41.8100	42.1900	41.5100	42.1200	0.000%	200,571	+11.230%
2021-07-19	42.0000	42.3100	41.3600	42.1200	-1.404%	338,005	+11.230%
2021-07-16	43.5200	43.8150	42.6300	42.7200	-2.644%	216,265	+9.668%
2021-07-15	43.6200	44.2900	43.6200	43.8800	+0.412%	225,160	+6.768%
2021-07-14	44.8500	44.9000	43.5400	43.7000	-3.126%	376,593	+7.208%
2021-07-13	44.9700	45.3999	44.8250	45.1100	+0.962%	246,284	+3.857%
2021-07-12	45.2300	45.3300	44.6700	44.6800	-1.996%	279,031	+4.857%
2021-07-09	45.5400	45.6200	45.0000	45.5900	+0.685%	270,043	+2.764%
2021-07-08	45.1100	45.4400	44.6900	45.2800	-4.613%	437,881	+3.467%
2021-07-07	48.4000	48.4000	47.2400	47.4700	-1.921%	263,986	-1.306%
2021-07-06	49.3300	49.5100	48.2000	48.4000	-2.242%	258,349	-3.202%
2021-07-02	49.3300	49.8100	48.5300	49.5100	-2.251%	262,301	-5.373%
2021-07-01	49.8800	51.1600	49.7860	50.6500	+3.304%	496,980	-7.502%
2021-06-30	48.7300	49.3800	48.5000	49.0300	+3.308%	235,837	-4.446%
2021-06-29	48.1500	48.1500	47.3700	47.4600	-3.301%	252,894	-1.285%
2021-06-28	50.1600	50.2200	48.5200	49.0800	-3.004%	342,201	-4.544%
2021-06-25	49.7400	50.8900	49.6900	50.6000	+3.625%	333,829	-7.411%
2021-06-24	48.6000	48.8700	48.2100	48.8300	+2.519%	266,801	-4.055%
2021-06-23	47.9100	48.4800	47.5200	47.6300	+1.039%	215,269	-1.638%
2021-06-22	46.3700	47.2500	45.9000	47.1400	+4.989%	383,334	-0.615%
2021-06-21	44.8600	44.9000	44.4400	44.9000	+0.582%	181,051	+4.343%
2021-06-18	45.1600	45.1900	44.0900	44.6400	-4.636%	330,194	+4.951%
2021-06-17	46.5000	47.0900	46.1000	46.8100	+1.584%	499,699	+0.085%
2021-06-16	46.3500	46.4000	45.8400	46.0800	+0.109%	223,628	+1.671%
2021-06-15	45.7800	46.0300	45.5000	46.0300	+0.590%	178,392	+1.781%
2021-06-14	45.6700	46.1300	45.4700	45.7600	+1.418%	225,337	+2.382%
2021-06-11	45.5600	45.9092	44.7800	45.1200	+2.522%	235,495	+3.834%
2021-06-10	44.1500	44.4400	43.5300	44.0100	+1.033%	174,968	+6.453%
2021-06-09	43.9900	44.0400	43.5200	43.5600	+0.438%	142,768	+7.553%
2021-06-08	42.9900	43.4300	42.7800	43.3700	+0.978%	134,806	+8.024%
2021-06-07	43.6500	43.6500	42.9400	42.9500	-2.119%	232,581	+9.080%
2021-06-04	43.5000	43.9600	43.3500	43.8800	+1.504%	140,396	+6.768%
2021-06-03	43.3900	43.5400	43.0600	43.2300	-1.189%	151,269	+8.374%
2021-06-02	43.0900	43.8000	43.0300	43.7500	+3.014%	294,470	+7.086%
2021-06-01	42.6200	42.6200	42.1800	42.4700	+2.958%	319,975	+10.313%
2021-05-28	41.0700	41.4453	40.9000	41.2500	+1.078%	182,450	+13.576%
2021-05-27	40.9400	40.9400	40.5800	40.8100	+0.320%	136,683	+14.800%
2021-05-26	40.4700	40.7050	40.2900	40.6800	+0.296%	80,966	+15.167%
2021-05-25	40.7900	40.9200	40.4900	40.5600	-0.074%	113,254	+15.508%
2021-05-24	40.3800	40.6000	40.1412	40.5900	+1.197%	117,687	+15.423%
2021-05-21	40.4600	40.7000	40.0300	40.1100	-0.422%	113,786	+16.804%
2021-05-20	40.8300	40.8500	40.1100	40.2800	-3.289%	194,108	+16.311%
2021-05-19	41.5700	41.7258	41.1275	41.6500	-0.620%	137,678	+12.485%
2021-05-18	42.0000	42.4200	41.7600	41.9100	+2.319%	250,343	+11.787%
2021-05-17	40.3700	41.0150	40.3700	40.9600	+1.411%	181,705	+14.380%
2021-05-14	40.1800	40.5900	40.1700	40.3900	+1.203%	116,060	+15.994%
2021-05-13	40.3700	40.3700	39.5715	39.9100	-2.061%	181,766	+17.389%
2021-05-12	40.9300	41.4043	40.6300	40.7500	-0.147%	235,510	+14.969%
2021-05-11	40.6400	40.9200	40.1800	40.8100	-0.898%	206,801	+14.800%
2021-05-10	41.2000	41.6000	40.9000	41.1800	+3.650%	248,951	+13.769%
2021-05-07	39.4500	39.7700	39.2700	39.7300	+2.081%	196,676	+17.921%
2021-05-06	38.9900	39.1600	38.6500	38.9200	+0.620%	179,947	+20.375%
2021-05-05	37.9200	38.9100	38.6500	38.6800	+3.755%	137,155	+21.122%
2021-05-04	37.2600	37.6800	36.9600	37.2800	+2.137%	226,113	+25.671%
2021-05-03	36.3400	36.7090	36.2200	36.5000	+1.304%	170,725	+28.356%
2021-04-30	36.8100	36.8100	35.8500	36.0300	-3.353%	204,425	+30.031%
2021-04-29	36.4100	37.8700	36.3500	37.2800	+4.192%	415,146	+25.671%
2021-04-28	35.2500	35.9300	35.2500	35.7800	+1.966%	187,503	+30.939%
2021-04-27	35.3000	35.3300	34.8500	35.0900	-0.114%	128,059	+33.514%
2021-04-26	35.1500	35.2700	35.0400	35.1300	+0.085%	149,687	+33.362%
2021-04-23	35.0000	35.1800	34.7900	35.1000	+1.065%	103,352	+33.476%
2021-04-22	35.0000	35.1300	34.5300	34.7300	-1.026%	244,901	+34.898%
2021-04-21	35.2900	35.3000	34.8800	35.0900	-0.988%	336,142	+33.514%
2021-04-20	36.4700	36.4700	35.4400	35.4400	-3.433%	445,224	+32.195%
2021-04-19	36.8000	36.8000	36.5100	36.7000	+0.465%	108,416	+27.657%
2021-04-16	36.6700	36.6700	36.4100	36.5300	+0.330%	114,247	+28.251%
2021-04-15	36.4400	36.7300	36.1500	36.4100	+0.691%	228,352	+28.673%
2021-04-14	36.0000	36.3500	35.8401	36.1600	+1.545%	210,936	+29.563%
2021-04-13	35.5800	35.8600	35.4800	35.6100	+0.707%	145,430	+31.564%
2021-04-12	35.3000	35.6250	35.2500	35.3600	+0.341%	173,208	+32.494%
2021-04-09	35.5300	35.5300	35.0500	35.2400	-0.339%	91,358	+32.946%
2021-04-08	35.3100	35.5800	35.2900	35.3600	-1.339%	127,318	+32.494%
2021-04-07	35.7200	35.9500	35.4000	35.8400	0.000%	194,273	+30.720%
2021-04-06	36.0300	36.5200	35.7200	35.8400	-0.444%	218,066	+30.720%
2021-04-05	36.0200	36.2100	35.7500	36.0000	-1.424%	152,165	+30.139%
2021-04-01	36.2900	36.7100	35.7000	36.5200	+1.024%	192,457	+28.286%
2021-03-31	36.5000	36.5000	36.0500	36.1500	-1.820%	176,172	+29.599%
2021-03-30	36.8800	37.0300	36.7300	36.8200	-0.190%	125,192	+27.241%
2021-03-29	36.3300	37.0000	36.3300	36.8900	+1.402%	128,353	+26.999%
2021-03-26	36.3600	36.3800	35.8000	36.3800	+2.768%	202,158	+28.780%
2021-03-25	35.4900	35.8150	35.1100	35.4000	-3.067%	360,811	+32.345%
2021-03-24	36.2400	36.9400	36.1600	36.5200	+1.926%	163,921	+28.286%
2021-03-23	36.4800	36.4800	35.6800	35.8300	-3.345%	291,946	+30.756%