Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
AbCellera Biologics Inc (ABCL) Historical Prices: Free Download & Interactive Data Table 2025

ABCL Historical Prices

Summary

Key Stock Metrics

1.89

(April 7, 2025)

52-Week Low

5.82

(July 21, 2025)

52-Week High

71.91

(December 11, 2020)

All-Time High

4.47

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-12-11 61.00 71.91 48.98 58.90 9249222
2020-12-14 56.93 60.69 50.00 50.01 1487276
2020-12-15 50.81 52.21 45.26 46.99 3957992
2020-12-16 47.13 49.73 42.15 47.53 1688698
2020-12-17 48.54 50.50 48.14 48.60 636322
2020-12-18 49.20 49.80 48.16 49.22 424815
2020-12-21 48.50 48.99 43.63 45.30 912680
2020-12-22 47.62 47.99 42.57 47.12 970373
2020-12-23 45.68 45.99 42.60 43.26 1407058
2020-12-24 43.26 44.00 40.85 42.42 607747
2020-12-28 42.65 42.96 38.30 40.55 1116797
2020-12-29 41.13 41.50 38.00 39.00 1672019
2020-12-30 38.59 41.10 37.62 41.10 851306
2020-12-31 41.45 41.50 38.60 40.24 1200980
2021-01-04 40.00 40.30 38.78 39.10 1122039
2021-01-05 38.81 39.50 37.70 38.51 1727152
2021-01-06 38.75 40.05 36.82 39.61 2752783
2021-01-07 40.70 40.96 38.64 39.32 992754
2021-01-08 39.32 42.48 38.78 39.72 1076722
2021-01-11 40.36 40.50 36.27 36.59 872651
2021-01-12 37.00 40.35 36.77 39.95 1447704
2021-01-13 39.90 44.99 39.72 43.88 1914280
2021-01-14 44.39 47.00 41.46 46.64 965054
2021-01-15 45.51 46.55 44.07 44.41 1000888
2021-01-19 44.94 49.32 44.94 49.08 1252178
2021-01-20 49.53 49.74 47.50 48.20 475537
2021-01-21 49.00 51.49 48.07 50.90 1003831
2021-01-22 50.04 51.36 49.08 50.50 694532
2021-01-25 51.20 51.24 46.43 48.79 478824
2021-01-26 49.29 49.96 46.06 47.77 500142
2021-01-27 45.89 48.92 45.10 46.85 687259
2021-01-28 46.45 52.50 46.14 51.50 998935
2021-01-29 52.10 55.22 50.33 52.83 1070405
2021-02-01 53.25 54.26 52.86 53.20 1248178
2021-02-02 53.19 54.00 47.52 47.95 744173
2021-02-03 49.72 49.97 48.15 48.55 579603
2021-02-04 49.00 49.08 46.00 46.58 373990
2021-02-05 46.90 47.45 45.68 46.55 458800
2021-02-08 49.00 49.37 44.57 45.03 580107
2021-02-09 47.75 49.70 46.18 47.00 973907
2021-02-10 53.00 53.03 46.97 46.99 1126181
2021-02-11 48.00 48.41 44.59 46.00 807339
2021-02-12 46.20 46.20 42.66 42.97 714656
2021-02-16 44.20 44.70 42.60 44.04 1443125
2021-02-17 44.20 46.72 43.52 45.64 609710
2021-02-18 45.65 45.65 43.36 43.80 499360
2021-02-19 43.56 45.44 43.56 44.07 415947
2021-02-22 44.25 44.95 39.80 40.37 597562
2021-02-23 39.61 40.00 35.73 38.83 911360
2021-02-24 40.91 41.36 39.56 40.10 661193
2021-02-25 40.38 41.65 38.70 39.06 481263
2021-02-26 38.95 39.27 36.24 37.71 797457
2021-03-01 38.46 40.60 38.46 39.69 291396
2021-03-02 39.70 40.13 37.41 38.00 300926
2021-03-03 39.00 39.00 35.50 35.67 493198
2021-03-04 35.50 35.50 29.57 30.05 2272546
2021-03-05 30.51 31.74 26.16 28.61 1793973
2021-03-08 31.19 31.47 26.38 26.76 930293
2021-03-09 28.71 31.17 27.89 30.64 1005814
2021-03-10 31.03 32.89 30.21 32.22 941362
2021-03-11 34.22 36.22 32.90 36.00 1066128
2021-03-12 36.21 36.85 34.85 36.54 432782
2021-03-15 37.41 38.25 36.45 37.55 891669
2021-03-16 37.87 39.19 37.35 37.88 963949
2021-03-17 36.55 36.91 34.75 36.29 446013
2021-03-18 36.00 36.15 30.75 31.37 1089417
2021-03-19 31.50 32.19 30.81 31.20 859039
2021-03-22 31.99 32.34 30.22 30.58 543200
2021-03-23 30.65 30.77 28.50 29.23 565435
2021-03-24 29.47 29.97 27.61 27.79 634984
2021-03-25 27.05 28.00 26.19 26.58 1788296
2021-03-26 26.90 27.11 24.07 24.75 1703207
2021-03-29 25.27 26.00 23.20 23.29 1366504
2021-03-30 27.52 27.95 24.57 26.68 3580189
2021-03-31 28.20 36.78 27.50 33.96 3243933
2021-04-01 36.25 39.06 30.00 30.71 4230924
2021-04-05 31.71 31.78 27.90 28.09 1648203
2021-04-06 28.00 29.14 26.77 29.00 1432111
2021-04-07 28.41 31.32 27.86 31.29 1443216
2021-04-08 30.79 31.62 29.63 30.59 814110
2021-04-09 29.96 30.75 27.61 28.35 2392322
2021-04-12 28.12 28.68 26.80 27.92 1606095
2021-04-13 27.98 28.81 27.32 28.26 886076
2021-04-14 28.22 30.64 27.72 28.25 1170798
2021-04-15 29.62 30.24 28.43 29.00 1795796
2021-04-16 29.31 30.64 28.35 29.82 690745
2021-04-19 29.21 29.90 29.10 29.65 698352
2021-04-20 29.64 29.76 27.01 27.73 1617267
2021-04-21 27.80 29.30 27.38 29.06 814849
2021-04-22 29.50 29.98 28.26 29.23 439128
2021-04-23 28.76 29.89 28.76 29.33 415541
2021-04-26 29.55 31.81 29.13 31.60 679672
2021-04-27 31.31 31.45 29.18 29.48 855439
2021-04-28 29.00 30.62 28.96 30.03 516122
2021-04-29 30.06 30.30 28.66 28.78 719070
2021-04-30 28.63 29.07 26.50 26.65 1062202
2021-05-03 27.00 27.22 25.50 26.00 696998
2021-05-04 25.83 28.51 25.58 28.00 1719602
2021-05-05 28.72 30.35 28.53 29.42 1360628
2021-05-06 28.50 29.01 27.55 28.70 850458
2021-05-07 28.40 29.90 28.20 29.09 484657
2021-05-10 28.89 29.09 27.56 27.67 784445
2021-05-11 26.50 28.50 26.25 28.25 577889
2021-05-12 28.00 30.97 27.73 30.72 906771
2021-05-13 29.67 35.00 29.67 34.14 1797991
2021-05-14 31.75 32.88 30.50 31.75 902161
2021-05-17 31.50 36.05 31.50 34.17 896160
2021-05-18 33.87 34.00 32.60 32.99 659579
2021-05-19 32.56 32.57 31.32 32.35 327194
2021-05-20 32.35 32.96 31.13 31.79 365210
2021-05-21 31.21 32.70 31.21 32.03 409539
2021-05-24 31.84 33.23 31.84 32.62 343711
2021-05-25 32.26 33.64 32.06 32.56 800149
2021-05-26 32.31 32.56 28.11 28.50 1947732
2021-05-27 28.20 28.50 26.78 27.15 1581894
2021-05-28 27.30 28.36 26.65 26.83 1238702
2021-06-01 27.25 27.47 26.05 26.44 1149458
2021-06-02 26.50 27.60 26.16 26.87 928751
2021-06-03 26.70 26.93 25.17 25.57 1042451
2021-06-04 25.69 26.00 25.20 25.97 769830
2021-06-07 25.80 27.46 25.62 26.23 815165
2021-06-08 26.31 26.83 24.75 24.98 1328751
2021-06-09 23.50 24.84 23.25 23.84 3872647
2021-06-10 24.48 25.02 23.85 24.84 3645825
2021-06-11 25.47 26.49 24.99 25.90 4290240
2021-06-14 26.60 26.60 24.18 24.55 3569452
2021-06-15 24.88 24.88 23.47 23.53 2295977
2021-06-16 23.60 24.00 22.88 23.04 1910698
2021-06-17 23.01 23.09 22.35 22.81 2114562
2021-06-18 22.80 23.40 22.35 23.19 2929406
2021-06-21 23.20 23.23 21.83 22.72 2506795
2021-06-22 22.50 22.85 21.93 22.07 1539317
2021-06-23 21.00 21.77 19.80 21.71 6377653
2021-06-24 22.27 22.38 20.80 21.26 3417107
2021-06-25 21.12 21.20 20.15 20.74 3134732
2021-06-28 20.54 20.83 20.05 20.19 2760848
2021-06-29 20.36 21.40 20.12 21.28 2300298
2021-06-30 21.29 22.50 20.83 22.00 2137207
2021-07-01 22.51 22.51 20.50 20.56 1963372
2021-07-02 20.22 20.59 19.83 20.48 1781991
2021-07-06 20.46 21.10 19.58 19.62 1840657
2021-07-07 19.80 19.90 18.30 19.00 3085765
2021-07-08 18.49 18.77 17.88 18.52 1897244
2021-07-09 18.75 19.42 17.91 19.37 1782234
2021-07-12 19.39 20.20 18.62 18.65 1150584
2021-07-13 18.58 18.67 17.78 17.83 1624967
2021-07-14 17.83 18.07 16.75 16.88 2871574
2021-07-15 17.14 17.29 16.30 16.53 2254809
2021-07-16 16.51 17.02 16.06 16.93 1544584
2021-07-19 16.58 16.95 16.08 16.42 1195905
2021-07-20 16.30 16.59 15.80 16.34 1168810
2021-07-21 16.37 16.97 16.36 16.62 893097
2021-07-22 16.75 16.86 16.00 16.03 1029817
2021-07-23 16.05 16.35 15.72 15.79 1387506
2021-07-26 15.88 16.44 15.01 15.39 1914475
2021-07-27 15.35 15.45 14.51 14.85 1993625
2021-07-28 14.95 16.43 14.93 16.08 1990669
2021-07-29 16.20 16.55 15.39 15.62 1302289
2021-07-30 15.60 16.17 15.08 15.17 1014682
2021-08-02 15.35 16.31 15.26 15.82 1000642
2021-08-03 16.00 16.00 15.35 15.75 1029181
2021-08-04 15.77 15.77 15.06 15.23 1159453
2021-08-05 15.47 15.83 15.10 15.61 1228261
2021-08-06 15.85 15.85 14.78 14.97 1636573
2021-08-09 15.03 16.49 14.98 16.20 1848510
2021-08-10 16.50 16.58 15.16 15.59 1756899
2021-08-11 15.63 15.74 14.93 15.28 1471135
2021-08-12 15.28 15.95 15.11 15.19 1865147
2021-08-13 15.00 18.95 15.00 17.89 9978213
2021-08-16 17.83 17.94 16.68 17.66 2014998
2021-08-17 16.66 17.22 15.50 16.59 3084146
2021-08-18 16.98 17.26 16.36 16.75 2366094
2021-08-19 16.50 16.50 15.45 15.79 3200083
2021-08-20 15.80 16.28 15.52 16.04 1470478
2021-08-23 16.49 17.17 16.15 16.91 1524639
2021-08-24 17.09 17.29 16.80 17.06 1030493
2021-08-25 17.07 18.34 16.96 17.65 1856547
2021-08-26 17.82 17.86 16.86 17.37 933810
2021-08-27 17.35 18.16 17.04 17.58 1682360
2021-08-30 17.86 17.99 16.90 17.35 1032100
2021-08-31 17.50 17.61 16.62 16.78 1710656
2021-09-01 16.78 17.41 16.55 16.93 1567631
2021-09-02 17.14 17.68 16.78 17.55 1315529
2021-09-03 17.66 19.12 17.44 18.74 3005023
2021-09-07 19.46 19.52 18.70 18.95 2866451
2021-09-08 19.04 19.24 18.11 18.24 1432360
2021-09-09 18.24 18.59 17.96 18.43 1135286
2021-09-10 19.72 19.72 18.51 18.99 1588594
2021-09-13 18.93 18.99 17.63 17.73 2875112
2021-09-14 17.80 17.96 17.40 17.56 1982913
2021-09-15 19.18 19.54 17.95 18.81 7188110
2021-09-16 18.79 19.88 18.37 19.80 6508789
2021-09-17 22.63 22.63 19.81 20.36 14636227
2021-09-20 19.37 21.29 19.17 20.65 4906015
2021-09-21 20.53 21.18 19.75 21.08 3426074
2021-09-22 21.21 21.62 20.62 21.34 3220894
2021-09-23 21.41 22.09 20.68 21.15 3962837
2021-09-24 21.00 21.31 20.76 21.15 1663151
2021-09-27 21.17 21.46 20.47 20.99 2619165
2021-09-28 20.57 20.68 19.33 19.61 3738078
2021-09-29 19.69 20.02 19.11 19.45 1262410
2021-09-30 19.40 20.30 19.12 20.04 1558781
2021-10-01 19.06 19.41 16.77 17.20 8070482
2021-10-04 16.98 17.00 16.22 16.43 2086827
2021-10-05 16.43 16.88 16.18 16.53 1672736
2021-10-06 16.18 16.29 15.45 15.55 2424094
2021-10-07 15.67 16.20 15.41 15.78 1827682
2021-10-08 15.79 15.90 15.24 15.37 1797165
2021-10-11 15.39 15.41 14.80 14.85 2016420
2021-10-12 14.90 15.35 14.78 15.12 1215921
2021-10-13 15.15 15.58 14.97 15.52 1224436
2021-10-14 15.58 16.37 15.54 15.91 1304131
2021-10-15 15.96 16.02 15.40 15.53 1076329
2021-10-18 15.42 15.75 15.17 15.28 1075783
2021-10-19 15.30 16.38 15.30 15.97 1395284
2021-10-20 15.99 16.12 15.79 16.04 717776
2021-10-21 15.99 16.49 15.98 16.30 974846
2021-10-22 16.16 16.20 15.60 15.97 839467
2021-10-25 15.92 16.51 15.92 16.47 997465
2021-10-26 16.16 16.47 15.41 15.58 2001764
2021-10-27 15.54 15.73 15.03 15.37 1068864
2021-10-28 15.39 16.05 15.19 15.92 1239616
2021-10-29 15.75 16.22 15.62 15.71 799266
2021-11-01 15.77 17.25 15.76 17.03 1649863
2021-11-02 16.96 17.90 16.57 17.73 1777476
2021-11-03 17.93 17.93 17.20 17.62 898478
2021-11-04 17.57 17.70 16.96 17.37 775598
2021-11-05 15.91 16.15 15.00 15.09 5201336
2021-11-08 15.19 15.65 15.16 15.33 2193552
2021-11-09 15.40 15.50 14.66 14.71 2436665
2021-11-10 13.54 15.13 13.18 14.14 3332081
2021-11-11 14.22 15.11 14.21 15.05 1724808
2021-11-12 15.13 15.51 14.78 15.02 2082773
2021-11-15 15.57 16.77 15.51 16.39 3135438
2021-11-16 16.30 16.68 15.94 16.36 1600283
2021-11-17 16.25 16.25 14.65 14.82 2108051
2021-11-18 15.00 15.31 14.75 15.31 1442866
2021-11-19 15.57 15.90 15.13 15.80 1819028
2021-11-22 15.78 15.79 14.32 14.42 1826915
2021-11-23 14.33 14.39 13.47 13.96 1809780
2021-11-24 13.91 14.45 13.60 14.44 774736
2021-11-26 14.45 14.47 13.75 13.99 1096105
2021-11-29 14.22 14.27 13.73 14.10 1376007
2021-11-30 14.00 15.35 13.96 14.96 2263790
2021-12-01 14.79 15.17 14.50 14.58 1509578
2021-12-02 14.38 14.91 14.09 14.83 1140429
2021-12-03 14.87 14.94 13.69 14.02 2936662
2021-12-06 13.92 13.92 13.02 13.50 2532988
2021-12-07 13.68 14.61 13.68 14.55 1878404
2021-12-08 14.66 15.37 14.46 15.12 1923686
2021-12-09 15.07 15.10 14.50 14.55 946816
2021-12-10 14.45 14.93 13.81 13.97 2007268
2021-12-13 14.11 14.45 13.43 13.78 1864365
2021-12-14 13.53 13.75 13.12 13.16 2010237
2021-12-15 13.12 13.23 12.20 12.99 3512439
2021-12-16 12.47 13.76 12.47 13.69 3896900
2021-12-17 13.93 15.55 13.27 14.98 5273583
2021-12-20 14.58 15.28 14.36 14.60 1409907
2021-12-21 14.92 15.80 14.60 15.74 1510888
2021-12-22 15.53 15.90 15.14 15.40 1014467
2021-12-23 15.43 15.49 14.51 14.93 1765783
2021-12-27 14.93 15.65 14.71 14.75 1374917
2021-12-28 14.60 14.74 13.71 13.71 1622796
2021-12-29 13.64 13.95 13.30 13.67 2014519
2021-12-30 13.68 14.70 13.59 14.34 2779456
2021-12-31 14.34 14.93 14.22 14.30 1026587
2022-01-03 14.47 14.79 13.93 14.14 1022767
2022-01-04 14.28 14.28 13.04 13.27 1943083
2022-01-05 13.32 13.56 12.23 12.26 1952131
2022-01-06 12.32 12.40 11.43 12.09 2127164
2022-01-07 12.17 12.59 11.50 11.82 1573070
2022-01-10 11.71 11.93 11.01 11.88 1961910
2022-01-11 11.94 12.45 11.77 12.06 2263883
2022-01-12 12.30 12.35 11.63 11.67 1204996
2022-01-13 11.61 11.63 10.83 10.86 2121048
2022-01-14 10.77 10.80 9.92 10.05 3533317
2022-01-18 9.96 10.03 9.60 9.71 3793792
2022-01-19 9.82 10.09 9.39 9.42 1778961
2022-01-20 9.51 9.79 9.05 9.08 1577858
2022-01-21 9.12 9.12 8.51 8.64 2611417
2022-01-24 8.46 8.61 7.42 8.57 4980145
2022-01-25 8.40 8.74 8.10 8.37 1566803
2022-01-26 8.63 8.67 7.78 7.81 2465820
2022-01-27 8.05 8.05 7.62 7.77 2161898
2022-01-28 8.22 8.62 7.71 8.59 2707532
2022-01-31 8.64 9.09 8.64 8.99 1941175
2022-02-01 9.10 9.53 8.77 9.31 1694550
2022-02-02 9.39 9.44 9.08 9.28 2889793
2022-02-03 9.10 9.55 8.95 9.34 2552428
2022-02-04 9.23 9.47 9.00 9.30 1827795
2022-02-07 9.30 9.75 9.25 9.46 1311598
2022-02-08 9.38 9.54 9.19 9.24 1474211
2022-02-09 9.45 9.93 9.43 9.68 1899887
2022-02-10 9.58 9.80 9.30 9.60 5188978
2022-02-11 9.97 10.09 9.53 9.64 4503570
2022-02-14 9.64 10.08 9.42 9.50 2106014
2022-02-15 9.62 10.02 9.62 9.98 1771390
2022-02-16 9.98 9.99 9.70 9.80 1434546
2022-02-17 9.62 9.75 9.16 9.30 1208746
2022-02-18 9.27 9.45 9.03 9.16 1148779
2022-02-22 9.04 9.28 8.70 8.81 2066623
2022-02-23 8.89 8.93 8.25 8.26 1716213
2022-02-24 7.91 8.49 7.85 8.45 2959968
2022-02-25 9.36 9.36 8.57 8.93 3536265
2022-02-28 8.99 8.99 8.41 8.71 2996817
2022-03-01 8.60 9.30 8.60 9.04 1944857
2022-03-02 9.40 9.70 9.06 9.43 1821042
2022-03-03 9.46 9.50 8.95 9.04 1216111
2022-03-04 8.92 9.12 8.51 8.53 1224943
2022-03-07 8.45 8.82 8.18 8.28 1648392
2022-03-08 8.22 8.55 7.81 8.19 1984348
2022-03-09 8.38 8.70 8.31 8.54 1555568
2022-03-10 8.39 8.50 8.10 8.38 1339864
2022-03-11 8.45 8.46 7.73 7.75 1948748
2022-03-14 7.99 8.12 7.35 7.46 2052200
2022-03-15 7.53 7.93 7.42 7.77 2808628
2022-03-16 8.00 8.52 7.96 8.50 1696015
2022-03-17 8.41 9.00 8.26 8.82 1026510
2022-03-18 8.71 9.00 8.71 8.83 1651567
2022-03-21 8.82 9.00 8.64 8.82 1270011
2022-03-22 8.85 9.60 8.70 9.41 1812786
2022-03-23 9.27 9.73 9.11 9.42 2129649
2022-03-24 9.51 9.72 9.20 9.71 1479918
2022-03-25 9.83 9.83 9.19 9.54 2501502
2022-03-28 9.47 9.70 9.20 9.49 1777777
2022-03-29 9.60 9.90 9.33 9.78 2623751
2022-03-30 9.78 10.22 9.60 9.75 1601873
2022-03-31 9.70 9.85 9.47 9.75 907987
2022-04-01 9.83 10.27 9.83 10.13 1379563
2022-04-04 10.18 10.55 10.12 10.41 1333136
2022-04-05 10.38 10.49 9.92 10.06 1901202
2022-04-06 9.88 9.95 9.57 9.93 2045686
2022-04-07 9.94 9.99 9.53 9.75 1059536
2022-04-08 9.71 9.71 8.78 9.04 2165611
2022-04-11 8.95 8.95 8.56 8.83 1369028
2022-04-12 8.95 9.10 8.47 8.66 1239994
2022-04-13 8.70 9.07 8.57 9.01 831173
2022-04-14 8.98 9.17 8.74 8.99 865497
2022-04-18 8.92 8.92 8.21 8.41 1045791
2022-04-19 8.33 8.75 8.29 8.67 759431
2022-04-20 8.82 8.82 8.37 8.46 758626
2022-04-21 8.54 8.68 8.13 8.17 1395260
2022-04-22 8.11 8.34 7.90 7.98 896892
2022-04-25 7.90 8.12 7.69 8.06 1489226
2022-04-26 7.99 7.99 7.51 7.56 1166382
2022-04-27 7.70 7.84 7.43 7.76 991619
2022-04-28 7.85 7.89 7.29 7.88 1215491
2022-04-29 7.94 7.99 7.64 7.67 812033
2022-05-02 7.63 8.10 7.58 8.07 1305527
2022-05-03 8.01 8.34 7.94 8.04 1383229
2022-05-04 8.10 8.43 7.70 8.28 1343435
2022-05-05 8.13 8.13 7.53 7.76 1195722
2022-05-06 7.75 7.75 7.06 7.44 1934227
2022-05-09 7.17 7.22 6.49 6.50 2660982
2022-05-10 6.48 6.95 6.10 6.64 3363344
2022-05-11 6.96 6.96 5.70 5.72 6202221
2022-05-12 5.61 6.78 5.42 6.71 7056891
2022-05-13 6.86 7.41 6.81 7.23 3211301
2022-05-16 7.22 7.91 6.92 7.81 2600277
2022-05-17 8.00 8.24 7.79 8.15 2464082
2022-05-18 7.92 8.57 7.90 8.03 1675688
2022-05-19 7.95 8.52 7.92 8.30 1312215
2022-05-20 8.45 8.48 7.65 7.90 1300387
2022-05-23 7.95 7.96 7.59 7.67 865203
2022-05-24 7.54 7.60 7.05 7.26 1454400
2022-05-25 7.22 7.54 7.22 7.50 937563
2022-05-26 7.52 7.71 7.40 7.50 1335206
2022-05-27 7.58 7.99 7.45 7.90 2135707
2022-05-31 7.86 7.98 7.54 7.62 1445285
2022-06-01 7.69 8.15 7.50 7.80 3597177
2022-06-02 7.80 7.95 7.63 7.72 1785050
2022-06-03 7.60 7.68 7.41 7.54 1744515
2022-06-06 7.71 7.83 7.38 7.67 1970216
2022-06-07 7.62 8.09 7.55 7.83 1414370
2022-06-08 7.82 8.11 7.74 7.96 1442511
2022-06-09 8.48 9.10 8.39 8.39 6200762
2022-06-10 8.21 8.60 8.18 8.34 3327211
2022-06-13 7.92 8.36 7.88 8.20 3109832
2022-06-14 8.24 9.00 8.05 8.80 3267393
2022-06-15 8.84 9.56 8.79 9.27 3058558
2022-06-16 9.07 9.39 8.89 9.26 2715385
2022-06-17 9.32 10.45 9.30 10.12 4625239
2022-06-21 10.16 10.46 9.78 9.81 4728706
2022-06-22 9.67 10.71 9.61 10.29 4343586
2022-06-23 10.36 10.80 10.29 10.55 3078330
2022-06-24 10.64 10.76 10.12 10.65 25520206
2022-06-27 10.68 10.69 10.03 10.27 3133326
2022-06-28 10.22 10.49 9.97 10.26 2121880
2022-06-29 10.17 10.41 9.86 10.11 3132493
2022-06-30 9.98 10.95 9.94 10.65 3061669
2022-07-01 10.61 10.92 10.43 10.64 1979933
2022-07-05 10.33 10.55 10.06 10.38 2620716
2022-07-06 10.37 10.84 10.31 10.58 1870148
2022-07-07 10.55 11.60 10.49 11.49 2490631
2022-07-08 11.34 11.88 11.07 11.58 1604976
2022-07-11 11.44 11.65 11.09 11.11 1199429
2022-07-12 11.20 11.49 10.91 11.39 1599320
2022-07-13 11.11 12.00 11.01 11.32 1637066
2022-07-14 11.30 11.41 10.91 11.10 1839048
2022-07-15 10.95 11.04 10.09 10.54 3313892
2022-07-18 10.69 10.86 10.34 10.45 1796771
2022-07-19 10.58 10.83 10.47 10.65 1241546
2022-07-20 10.63 11.13 10.31 10.65 1803520
2022-07-21 10.65 10.66 10.36 10.47 1399683
2022-07-22 10.48 10.48 9.93 10.07 1586779
2022-07-25 10.08 10.23 9.91 10.10 1203669
2022-07-26 10.11 10.36 9.87 10.19 1280959
2022-07-27 10.24 10.63 10.03 10.51 1202867
2022-07-28 10.56 10.64 10.20 10.43 946472
2022-07-29 10.41 10.60 10.01 10.04 1830083
2022-08-01 10.04 10.20 9.88 10.15 1981541
2022-08-02 10.11 11.01 10.11 10.72 1733116
2022-08-03 10.93 11.01 10.65 10.98 1084422
2022-08-04 11.00 11.46 11.00 11.33 1343902
2022-08-05 11.12 11.66 10.87 11.32 1661083
2022-08-08 11.65 11.92 11.05 11.76 3015868
2022-08-09 11.80 11.92 10.86 11.11 2718839
2022-08-10 10.72 13.74 10.64 13.34 7495171
2022-08-11 13.35 14.50 12.96 13.36 4235413
2022-08-12 13.51 13.97 13.14 13.68 1836582
2022-08-15 13.70 14.08 13.48 13.54 1647525
2022-08-16 13.47 13.53 12.65 12.75 2407792
2022-08-17 12.56 13.13 12.27 13.01 2335237
2022-08-18 12.97 12.99 12.12 12.45 1978902
2022-08-19 12.32 12.39 11.14 11.44 3320022
2022-08-22 11.22 11.46 10.61 11.01 2563542
2022-08-23 11.09 11.61 11.01 11.47 1693629
2022-08-24 11.53 11.97 11.38 11.85 1196239
2022-08-25 12.00 12.20 11.65 12.18 1137205
2022-08-26 12.15 12.17 11.10 11.26 1813447
2022-08-29 11.07 11.35 10.59 10.63 1643421
2022-08-30 10.83 10.86 10.35 10.66 1591261
2022-08-31 10.82 10.92 10.54 10.68 767561
2022-09-01 10.54 11.09 10.47 11.07 1415686
2022-09-02 11.18 11.20 10.69 10.84 1024929
2022-09-06 10.94 10.94 10.43 10.46 1265309
2022-09-07 10.49 10.94 10.40 10.86 1205436
2022-09-08 10.73 11.32 10.71 11.30 1047966
2022-09-09 11.39 11.57 11.19 11.20 1003701
2022-09-12 11.22 11.28 10.98 11.08 1166933
2022-09-13 10.71 10.86 10.60 10.74 1227378
2022-09-14 10.76 10.89 10.55 10.84 1211952
2022-09-15 10.78 11.12 10.77 10.88 1370408
2022-09-16 10.70 10.76 10.28 10.35 2203569
2022-09-19 10.21 10.44 9.80 10.42 2101212
2022-09-20 10.24 10.46 10.13 10.29 914447
2022-09-21 10.33 10.58 10.01 10.23 1447072
2022-09-22 10.14 10.18 9.57 9.69 1615462
2022-09-23 9.59 9.61 9.09 9.20 1792564
2022-09-26 9.19 9.51 9.09 9.22 1846102
2022-09-27 9.36 9.52 9.24 9.43 1693494
2022-09-28 9.54 10.05 9.53 9.97 2268581
2022-09-29 9.82 9.91 9.58 9.85 1913292
2022-09-30 9.77 10.11 9.73 9.89 1778267
2022-10-03 10.08 10.32 9.68 10.25 2791842
2022-10-04 10.51 11.24 10.34 11.24 2597128
2022-10-05 11.00 11.40 10.76 11.23 2369013
2022-10-06 11.23 11.45 11.03 11.41 1543319
2022-10-07 11.09 11.30 10.71 10.75 1378617
2022-10-10 10.73 11.08 10.32 10.92 1283190
2022-10-11 10.88 11.14 10.38 10.94 1355810
2022-10-12 10.98 10.99 10.35 10.64 1141530
2022-10-13 10.32 10.80 10.05 10.73 1276575
2022-10-14 10.84 10.95 10.29 10.34 855445
2022-10-17 10.58 10.89 10.49 10.64 898527
2022-10-18 10.93 11.06 10.51 10.64 1093942
2022-10-19 10.45 10.51 9.97 10.19 1521366
2022-10-20 10.15 10.41 10.01 10.10 1395023
2022-10-21 10.18 10.35 9.83 10.31 1441823
2022-10-24 10.13 10.28 9.83 10.25 1231305
2022-10-25 10.36 10.93 10.35 10.73 2064564
2022-10-26 10.76 11.05 10.46 10.82 1850842
2022-10-27 10.95 10.95 10.56 10.74 1595226
2022-10-28 10.80 11.77 10.68 11.71 3019423
2022-10-31 11.63 12.07 11.62 11.83 2244129
2022-11-01 12.01 12.32 11.32 11.50 2348667
2022-11-02 11.61 12.47 11.51 12.00 2134840
2022-11-03 11.84 12.47 11.72 12.11 2096908
2022-11-04 12.20 12.36 11.70 11.91 1857251
2022-11-07 11.94 12.32 11.86 12.01 1393650
2022-11-08 12.00 12.55 11.82 12.24 2499727
2022-11-09 12.99 13.00 11.55 11.81 5098382
2022-11-10 12.41 12.93 11.89 12.91 2506601
2022-11-11 12.85 13.83 12.78 13.58 3200755
2022-11-14 13.43 14.68 13.43 14.27 3158548
2022-11-15 14.56 14.97 14.13 14.49 2602476
2022-11-16 14.73 14.80 14.07 14.52 1677983
2022-11-17 14.27 14.27 13.81 14.08 2080311
2022-11-18 14.40 14.42 14.01 14.16 1377953
2022-11-21 13.97 14.18 13.74 14.06 1351777
2022-11-22 14.10 14.10 13.78 13.98 1288883
2022-11-23 14.03 14.15 13.77 14.00 1040774
2022-11-25 13.98 14.14 13.39 13.52 598559
2022-11-28 13.50 13.73 13.36 13.56 1245541
2022-11-29 13.56 13.70 13.25 13.36 1168976
2022-11-30 13.49 14.00 11.86 12.87 4888353
2022-12-01 12.77 13.78 12.76 13.18 2009794
2022-12-02 13.08 13.08 12.19 12.71 1640002
2022-12-05 12.65 12.72 11.85 11.91 5553220
2022-12-06 11.99 11.99 11.40 11.51 1486004
2022-12-07 11.38 11.47 11.08 11.14 2655512
2022-12-08 11.23 11.26 10.91 11.14 2658255
2022-12-09 11.03 11.14 10.44 10.47 1736981
2022-12-12 10.57 10.63 10.32 10.49 1550012
2022-12-13 10.97 11.03 10.02 10.08 2476921
2022-12-14 10.08 10.34 9.96 10.13 1716888
2022-12-15 11.14 11.30 10.24 10.40 4483651
2022-12-16 10.17 10.39 9.95 10.21 3225038
2022-12-19 10.20 10.25 9.87 9.94 1679837
2022-12-20 9.85 10.43 9.81 10.41 1914081
2022-12-21 10.51 10.88 10.51 10.60 1592967
2022-12-22 10.52 10.56 10.27 10.54 1256414
2022-12-23 10.49 10.54 10.27 10.33 1234923
2022-12-27 10.44 10.44 9.44 9.48 1573835
2022-12-28 9.41 9.64 9.35 9.57 1565110
2022-12-29 9.67 10.14 9.51 10.05 1634861
2022-12-30 9.92 10.16 9.90 10.13 1413948
2023-01-03 10.30 10.37 9.47 9.49 1799585
2023-01-04 9.58 9.60 9.25 9.37 1455720
2023-01-05 9.30 9.69 9.03 9.65 1661623
2023-01-06 9.70 9.70 9.41 9.51 1673767
2023-01-09 9.71 9.75 9.36 9.55 5366464
2023-01-10 9.50 9.63 9.33 9.38 1228541
2023-01-11 9.42 9.61 9.16 9.60 1613946
2023-01-12 9.70 10.22 9.41 10.20 1909325
2023-01-13 10.07 10.65 10.07 10.38 1620924
2023-01-17 10.45 10.55 10.22 10.54 1050543
2023-01-18 10.64 10.83 10.36 10.38 1422796
2023-01-19 10.22 10.38 10.04 10.16 930821
2023-01-20 10.33 10.43 10.05 10.34 1023040
2023-01-23 10.31 10.41 10.17 10.28 947479
2023-01-24 10.20 10.20 9.85 10.05 1264567
2023-01-25 9.95 10.44 9.78 10.41 1370539
2023-01-26 10.53 10.69 10.22 10.52 1060068
2023-01-27 10.46 10.85 10.39 10.76 1247688
2023-01-30 10.67 10.78 10.27 10.40 1283368
2023-01-31 10.42 10.69 10.36 10.53 1307789
2023-02-01 10.58 10.85 10.22 10.76 1594968
2023-02-02 10.92 11.11 10.82 11.01 1331443
2023-02-03 10.83 11.38 10.73 11.18 1253830
2023-02-06 11.10 11.29 10.94 10.97 1139083
2023-02-07 10.94 11.03 10.56 10.81 1304003
2023-02-08 10.84 10.97 10.36 10.42 1293254
2023-02-09 10.50 10.59 9.72 9.78 1754234
2023-02-10 9.76 10.00 9.57 9.83 1918948
2023-02-13 9.90 9.93 9.62 9.77 1259436
2023-02-14 9.70 10.04 9.66 9.97 1420616
2023-02-15 9.90 10.21 9.62 9.98 2355706
2023-02-16 9.85 10.06 9.48 9.50 2520810
2023-02-17 9.45 9.66 9.26 9.59 2806823
2023-02-21 9.48 9.54 8.87 8.89 3522469
2023-02-22 8.70 8.81 8.24 8.79 3904077
2023-02-23 8.83 8.83 8.34 8.51 2095734
2023-02-24 8.37 8.53 8.30 8.37 2234694
2023-02-27 8.56 8.59 8.35 8.43 1533308
2023-02-28 8.49 8.63 8.40 8.40 1535814
2023-03-01 8.40 8.48 8.10 8.15 1339187
2023-03-02 8.10 8.20 7.89 8.18 1677860
2023-03-03 8.26 8.49 8.18 8.38 1139537
2023-03-06 8.38 8.41 8.08 8.10 1594605
2023-03-07 8.08 8.16 7.96 8.00 1436676
2023-03-08 8.00 8.18 7.93 8.16 1234983
2023-03-09 8.13 8.17 7.79 7.87 1860955
2023-03-10 7.94 7.94 7.33 7.55 3242100
2023-03-13 7.44 7.68 7.39 7.42 2130689
2023-03-14 7.65 7.79 7.41 7.57 1721164
2023-03-15 7.43 7.47 7.24 7.43 1570017
2023-03-16 7.35 7.52 7.22 7.48 1269104
2023-03-17 7.45 7.57 7.30 7.39 3022096
2023-03-20 7.33 7.62 7.29 7.57 1201700
2023-03-21 7.71 7.75 7.50 7.62 1037252
2023-03-22 7.69 7.70 7.30 7.31 1181673
2023-03-23 7.35 7.45 7.16 7.31 1736165
2023-03-24 7.26 7.38 7.13 7.34 1204397
2023-03-27 7.44 7.67 7.35 7.58 1097462
2023-03-28 7.50 7.74 7.50 7.55 962500
2023-03-29 7.62 7.65 7.48 7.62 1364355
2023-03-30 7.69 7.69 7.39 7.42 902294
2023-03-31 7.48 7.59 7.45 7.54 1394538
2023-04-03 7.59 7.59 7.13 7.48 1671195
2023-04-04 7.47 7.47 7.18 7.21 1343145
2023-04-05 7.19 7.30 7.10 7.15 1130091
2023-04-06 7.14 7.34 7.10 7.24 1274224
2023-04-10 7.20 7.24 7.07 7.20 1533186
2023-04-11 7.22 7.42 7.07 7.28 1963221
2023-04-12 7.35 7.46 7.21 7.29 1184248
2023-04-13 7.34 7.64 7.32 7.59 1285795
2023-04-14 7.63 7.63 7.28 7.38 1260840
2023-04-17 7.40 7.63 7.24 7.39 1438265
2023-04-18 7.39 7.39 7.13 7.19 1435157
2023-04-19 7.11 7.27 7.10 7.21 1185565
2023-04-20 7.10 7.23 7.06 7.12 1195288
2023-04-21 7.13 7.37 7.08 7.21 1683061
2023-04-24 7.22 7.24 7.01 7.17 1573568
2023-04-25 7.10 7.11 6.71 6.73 2316134
2023-04-26 6.74 6.85 6.60 6.74 1570121
2023-04-27 6.77 6.83 6.60 6.64 1256082
2023-04-28 6.65 6.94 6.61 6.78 1237890
2023-05-01 6.81 6.84 6.66 6.77 1518752
2023-05-02 6.75 6.76 6.41 6.46 1955171
2023-05-03 6.53 6.71 6.43 6.59 1619146
2023-05-04 6.61 6.63 6.37 6.61 1398006
2023-05-05 6.41 6.41 5.77 5.99 5069482
2023-05-08 6.09 6.11 5.64 5.71 3258589
2023-05-09 5.70 5.77 5.53 5.66 2847548
2023-05-10 5.75 5.89 5.55 5.89 3066895
2023-05-11 5.89 5.94 5.70 5.74 2448583
2023-05-12 5.77 5.78 5.64 5.74 1694886
2023-05-15 5.77 6.01 5.75 5.98 2408217
2023-05-16 5.91 5.94 5.67 5.70 1322833
2023-05-17 5.70 5.85 5.55 5.84 1964956
2023-05-18 5.83 6.08 5.75 5.85 2763391
2023-05-19 5.92 5.95 5.80 5.84 1535573
2023-05-22 5.84 6.68 5.76 6.61 5692307
2023-05-23 6.58 7.49 6.57 7.08 9600843
2023-05-24 7.05 7.16 6.75 7.02 2973308
2023-05-25 7.01 7.56 6.68 6.91 4176989
2023-05-26 6.93 6.96 6.35 6.80 4894451
2023-05-30 6.92 7.14 6.73 6.95 2360786
2023-05-31 6.97 7.15 6.81 6.97 2709131
2023-06-01 6.98 6.99 6.69 6.79 2102166
2023-06-02 6.89 7.02 6.67 6.79 2360436
2023-06-05 6.81 6.94 6.66 6.83 1908324
2023-06-06 6.82 6.95 6.68 6.91 2521099
2023-06-07 6.97 7.40 6.94 7.31 4583536
2023-06-08 7.35 7.35 6.99 7.16 2975234
2023-06-09 7.19 7.23 6.99 7.09 2601757
2023-06-12 7.12 7.40 7.04 7.40 2453516
2023-06-13 7.42 7.55 7.28 7.47 2591575
2023-06-14 7.50 7.58 7.30 7.39 2462265
2023-06-15 7.35 7.49 7.29 7.48 1975052
2023-06-16 7.59 7.59 7.41 7.58 3996489
2023-06-20 7.55 7.67 7.36 7.51 5122236
2023-06-21 7.45 7.50 7.11 7.26 3459309
2023-06-22 7.20 7.25 7.00 7.20 3028537
2023-06-23 7.11 7.42 7.03 7.31 29466958
2023-06-26 7.28 7.35 6.90 6.91 3184386
2023-06-27 6.89 6.89 6.35 6.35 4363811
2023-06-28 6.38 6.68 6.31 6.61 2886912
2023-06-29 6.63 6.72 6.45 6.58 1872061
2023-06-30 6.64 6.64 6.41 6.46 1992071
2023-07-03 6.46 6.68 6.43 6.59 1126228
2023-07-05 6.59 6.72 6.41 6.52 2440514
2023-07-06 6.53 6.53 6.28 6.37 1547601
2023-07-07 6.38 6.59 6.38 6.51 1613103
2023-07-10 6.53 6.90 6.49 6.79 1653580
2023-07-11 6.82 7.04 6.66 6.75 1923775
2023-07-12 6.96 7.79 6.95 7.55 5411620
2023-07-13 7.53 7.63 7.18 7.42 4166959
2023-07-14 7.40 8.00 7.04 7.16 2540266
2023-07-17 7.16 7.62 7.02 7.55 1744405
2023-07-18 7.61 7.81 7.50 7.56 1768563
2023-07-19 7.64 8.05 7.60 7.95 3182465
2023-07-20 7.91 8.02 7.70 7.72 2423029
2023-07-21 7.76 7.86 7.53 7.85 1531571
2023-07-24 7.87 7.96 7.62 7.65 2063220
2023-07-25 7.65 7.84 7.56 7.82 1532143
2023-07-26 7.79 7.81 7.56 7.76 1377479
2023-07-27 7.79 7.89 7.51 7.52 1101890
2023-07-28 7.56 7.80 7.56 7.69 1185602
2023-07-31 7.75 7.85 7.59 7.73 1344360
2023-08-01 7.73 7.73 7.25 7.27 1735790
2023-08-02 7.13 7.20 6.83 6.94 2241444
2023-08-03 6.93 7.10 6.82 6.97 3317452
2023-08-04 6.52 6.87 5.92 6.04 5581592
2023-08-07 6.16 6.66 5.80 5.85 3461867
2023-08-08 5.86 5.93 5.70 5.89 1998196
2023-08-09 5.89 6.05 5.81 6.02 2584079
2023-08-10 6.05 6.14 5.86 5.88 1689227
2023-08-11 5.83 5.88 5.72 5.76 2418187
2023-08-14 5.75 5.75 5.56 5.59 2142430
2023-08-15 5.60 5.65 5.50 5.52 1848161
2023-08-16 5.50 5.60 5.46 5.50 2048344
2023-08-17 5.54 5.63 5.49 5.50 2502405
2023-08-18 5.42 5.60 5.41 5.49 1487037
2023-08-21 5.50 5.68 5.45 5.58 1248813
2023-08-22 5.58 5.63 5.37 5.50 1411602
2023-08-23 5.52 5.59 5.50 5.56 748021
2023-08-24 5.56 5.56 5.42 5.50 1182789
2023-08-25 5.51 5.59 5.40 5.51 1317031
2023-08-28 5.53 5.68 5.48 5.50 1063898
2023-08-29 5.47 5.71 5.42 5.66 1116479
2023-08-30 5.66 5.84 5.59 5.80 1752114
2023-08-31 5.79 5.80 5.43 5.45 1784111
2023-09-01 5.51 5.66 5.38 5.59 1841004
2023-09-05 5.59 5.79 5.48 5.55 1396633
2023-09-06 5.56 5.57 5.43 5.51 1189302
2023-09-07 5.46 5.61 5.41 5.56 1789479
2023-09-08 5.57 5.58 5.38 5.41 1796299
2023-09-11 5.32 5.32 5.32 5.32 500
2023-09-12 5.33 5.33 5.13 5.14 1853840
2023-09-13 5.14 5.27 5.12 5.25 1462320
2023-09-14 5.28 5.32 5.16 5.17 1107516
2023-09-15 5.31 5.46 5.27 5.34 2365588
2023-09-18 5.33 5.33 5.12 5.13 1464652
2023-09-19 5.13 5.18 5.06 5.08 1249239
2023-09-20 5.15 5.30 5.06 5.08 2793555
2023-09-21 5.05 5.07 4.91 4.91 1740758
2023-09-22 4.93 5.00 4.88 5.00 2438497
2023-09-25 4.96 4.96 4.75 4.77 1493590
2023-09-26 4.75 4.89 4.67 4.70 2347407
2023-09-27 4.73 5.02 4.69 4.71 1425860
2023-09-28 4.69 4.72 4.51 4.66 1099669
2023-09-29 4.74 4.75 4.57 4.60 1510776
2023-10-02 4.60 4.60 4.43 4.46 2387301
2023-10-03 4.44 4.50 4.34 4.38 1781768
2023-10-04 4.38 4.45 4.33 4.43 1248800
2023-10-05 4.43 4.51 4.34 4.42 1264280
2023-10-06 4.40 4.48 4.35 4.42 712587
2023-10-09 4.39 4.41 4.28 4.40 840734
2023-10-10 4.41 4.52 4.37 4.52 838819
2023-10-11 4.50 4.55 4.32 4.39 1078107
2023-10-12 4.41 4.41 3.92 3.98 4206194
2023-10-13 4.04 4.28 3.94 4.26 2617946
2023-10-16 4.23 4.33 4.20 4.28 1132547
2023-10-17 4.23 4.42 4.22 4.40 1300293
2023-10-18 4.35 4.37 4.28 4.35 2817228
2023-10-19 4.33 4.42 4.27 4.29 1428483
2023-10-20 4.32 4.35 4.26 4.32 1493142
2023-10-23 4.27 4.31 4.20 4.27 1107446
2023-10-24 4.30 4.47 4.26 4.45 1099718
2023-10-25 4.39 4.39 4.06 4.06 1340428
2023-10-26 4.05 4.17 4.03 4.14 1210393
2023-10-27 4.15 4.16 3.91 3.91 1554854
2023-10-30 3.95 4.06 3.87 4.04 1438966
2023-10-31 4.03 4.23 4.03 4.11 983955
2023-11-01 4.12 4.15 4.01 4.12 705202
2023-11-02 4.18 4.45 4.16 4.43 1956492
2023-11-03 3.97 4.78 3.90 4.70 3552955
2023-11-06 4.64 4.78 4.44 4.48 1428865
2023-11-07 4.44 4.53 4.39 4.40 1195567
2023-11-08 4.38 4.38 4.12 4.18 1909906
2023-11-09 4.21 4.27 4.04 4.04 1313735
2023-11-10 4.07 4.08 3.89 4.04 1136238
2023-11-13 4.02 4.03 3.93 3.98 830074
2023-11-14 4.17 4.37 4.15 4.33 1319551
2023-11-15 4.40 4.66 4.30 4.53 1470064
2023-11-16 4.52 4.52 4.24 4.38 931514
2023-11-17 4.43 4.48 4.35 4.47 1327607
2023-11-20 4.46 4.69 4.35 4.60 1989074
2023-11-21 4.58 4.58 4.32 4.34 1444235
2023-11-22 4.41 4.45 4.33 4.43 876100
2023-11-24 4.44 4.49 4.40 4.43 492536
2023-11-27 4.40 4.55 4.27 4.53 1325169
2023-11-28 4.60 4.80 4.40 4.73 2338361
2023-11-29 4.75 5.03 4.69 4.78 2508709
2023-11-30 4.81 4.88 4.57 4.71 3838030
2023-12-01 4.68 4.86 4.52 4.83 2053531
2023-12-04 4.81 4.93 4.62 4.64 1842857
2023-12-05 4.89 4.89 4.47 4.50 1733155
2023-12-06 4.51 4.94 4.49 4.85 1655868
2023-12-07 4.87 4.96 4.79 4.84 854100
2023-12-08 4.79 4.97 4.70 4.87 1524555
2023-12-11 4.85 4.86 4.70 4.79 1172993
2023-12-12 4.78 4.80 4.65 4.78 1039654
2023-12-13 4.80 5.06 4.67 5.04 1200114
2023-12-14 5.17 5.52 5.16 5.48 3298443
2023-12-15 5.58 5.61 5.30 5.43 2437122
2023-12-18 5.42 5.46 5.27 5.32 1376129
2023-12-19 5.37 5.74 5.36 5.68 1724289
2023-12-20 5.63 5.80 5.41 5.43 1506110
2023-12-21 5.53 5.74 5.50 5.69 1296003
2023-12-22 5.70 5.83 5.64 5.69 877046
2023-12-26 5.70 5.87 5.70 5.77 1148180
2023-12-27 5.82 5.89 5.70 5.80 1013663
2023-12-28 5.79 5.98 5.76 5.93 1585304
2023-12-29 5.95 5.95 5.63 5.71 1555124
2024-01-02 5.62 5.89 5.54 5.73 1054358
2024-01-03 5.60 5.79 5.52 5.70 1531476
2024-01-04 5.67 6.00 5.56 5.94 1124912
2024-01-05 5.93 5.93 5.75 5.84 1401044
2024-01-08 5.84 6.06 5.73 5.97 993399
2024-01-09 5.89 5.93 5.67 5.71 1161924
2024-01-10 5.73 5.77 5.49 5.63 1017183
2024-01-11 5.59 5.60 5.41 5.45 1157692
2024-01-12 5.46 5.69 5.38 5.39 853471
2024-01-16 5.34 5.34 4.96 5.00 1857019
2024-01-17 4.95 5.31 4.81 5.27 4214025
2024-01-18 5.35 5.40 5.12 5.19 1231057
2024-01-19 5.19 5.33 5.06 5.24 1182907
2024-01-22 5.30 5.55 5.25 5.51 2635181
2024-01-23 5.52 5.62 5.18 5.31 886408
2024-01-24 5.41 5.46 5.24 5.26 854699
2024-01-25 5.31 5.40 5.25 5.32 948303
2024-01-26 5.37 5.48 5.26 5.32 1128160
2024-01-29 5.35 5.62 5.24 5.59 1308844
2024-01-30 5.60 5.60 5.22 5.28 990054
2024-01-31 5.25 5.36 5.11 5.11 958252
2024-02-01 5.17 5.24 5.12 5.20 1100273
2024-02-02 5.15 5.15 4.82 5.01 2125861
2024-02-05 4.96 4.99 4.80 4.95 1891418
2024-02-06 4.93 5.18 4.87 5.18 1189775
2024-02-07 5.18 5.19 4.88 4.91 1125235
2024-02-08 4.91 5.08 4.86 5.02 899992
2024-02-09 5.05 5.15 5.00 5.11 894169
2024-02-12 5.14 5.46 5.10 5.46 1682277
2024-02-13 5.20 5.26 5.04 5.11 1848153
2024-02-14 5.21 5.29 5.15 5.22 1208362
2024-02-15 5.29 5.41 5.18 5.28 1104535
2024-02-16 5.22 5.41 5.10 5.34 1374469
2024-02-20 5.40 5.45 5.23 5.31 1397385
2024-02-21 5.25 5.25 4.65 4.81 3579436
2024-02-22 5.03 5.03 4.81 4.85 1938359
2024-02-23 4.90 5.09 4.82 4.87 2680983
2024-02-26 4.82 4.96 4.79 4.95 2202978
2024-02-27 4.97 5.21 4.96 5.12 2588695
2024-02-28 5.06 5.20 4.98 5.08 1496115
2024-02-29 5.16 5.17 5.00 5.05 2767653
2024-03-01 5.09 5.26 5.00 5.05 1405512
2024-03-04 5.03 5.10 4.79 5.00 2141776
2024-03-05 4.93 4.94 4.81 4.81 1928107
2024-03-06 4.86 4.96 4.85 4.87 1459089
2024-03-07 4.91 5.00 4.86 4.91 1117052
2024-03-08 4.98 5.13 4.76 4.77 1058807
2024-03-11 4.90 5.04 4.83 4.96 1967553
2024-03-12 4.97 4.98 4.80 4.88 1561218
2024-03-13 4.88 4.96 4.82 4.91 1024702
2024-03-14 4.93 4.93 4.67 4.70 1529585
2024-03-15 4.69 4.78 4.66 4.71 1005977
2024-03-18 4.79 4.79 4.53 4.59 1094773
2024-03-19 4.56 4.64 4.41 4.60 693211
2024-03-20 4.61 4.75 4.51 4.73 665376
2024-03-21 4.80 4.83 4.67 4.71 832785
2024-03-22 4.70 4.70 4.56 4.59 616333
2024-03-25 4.59 4.70 4.55 4.58 708094
2024-03-26 4.64 4.69 4.27 4.29 1669804
2024-03-27 4.31 4.51 4.27 4.49 1337798
2024-03-28 4.51 4.65 4.49 4.53 929055
2024-04-01 4.54 4.54 4.31 4.44 1247978
2024-04-02 4.44 4.44 4.27 4.32 1338931
2024-04-03 4.30 4.44 4.25 4.38 537918
2024-04-04 4.41 4.57 4.38 4.40 815831
2024-04-05 4.36 4.45 4.26 4.34 769782
2024-04-08 4.38 4.54 4.35 4.49 857034
2024-04-09 4.51 4.75 4.47 4.73 1298977
2024-04-10 4.53 4.65 4.38 4.46 1033778
2024-04-11 4.50 4.56 4.33 4.38 1050804
2024-04-12 4.35 4.42 4.25 4.34 1011252
2024-04-15 4.34 4.34 4.15 4.18 1359028
2024-04-16 4.13 4.15 4.03 4.05 1272054
2024-04-17 4.06 4.15 3.92 3.92 1069432
2024-04-18 3.95 3.97 3.84 3.91 765647
2024-04-19 3.85 3.96 3.79 3.87 978622
2024-04-22 3.89 4.01 3.83 4.01 1076281
2024-04-23 4.00 4.31 3.97 3.97 1595129
2024-04-24 4.01 4.25 3.89 3.90 1599075
2024-04-25 3.86 3.88 3.62 3.63 1829913
2024-04-26 3.69 3.80 3.64 3.76 1369561
2024-04-29 3.78 3.86 3.76 3.84 1426294
2024-04-30 3.82 4.00 3.73 3.78 935475
2024-05-01 3.77 3.96 3.66 3.78 2008713
2024-05-02 3.89 3.89 3.68 3.85 1237894
2024-05-03 3.92 4.20 3.92 4.03 2202875
2024-05-06 4.14 4.18 4.03 4.11 1823908
2024-05-07 4.12 4.28 3.99 4.04 2175538
2024-05-08 4.04 4.20 3.78 3.84 1333528
2024-05-09 3.86 4.02 3.85 3.95 1021046
2024-05-10 3.92 3.97 3.81 3.83 1193867
2024-05-13 3.88 3.98 3.84 3.85 1316532
2024-05-14 3.92 4.02 3.82 3.82 1267003
2024-05-15 3.90 3.92 3.69 3.70 1027468
2024-05-16 3.73 3.85 3.67 3.78 1348139
2024-05-17 3.82 3.83 3.63 3.64 1041106
2024-05-20 3.65 3.76 3.58 3.74 1034315
2024-05-21 3.72 3.89 3.70 3.85 1986673
2024-05-22 3.81 4.04 3.80 3.86 1485939
2024-05-23 3.87 4.01 3.81 3.85 1333066
2024-05-24 3.88 3.95 3.76 3.85 1047467
2024-05-28 3.88 4.34 3.88 4.08 2888465
2024-05-29 4.01 4.16 3.97 4.08 1596096
2024-05-30 4.14 4.17 4.01 4.04 895159
2024-05-31 4.04 4.20 3.90 3.92 1082677
2024-06-03 3.94 4.07 3.82 3.88 1249847
2024-06-04 3.88 3.90 3.76 3.78 1077007
2024-06-05 3.78 3.82 3.72 3.75 1539429
2024-06-06 3.78 3.88 3.72 3.78 1203836
2024-06-07 3.74 3.76 3.61 3.62 1083384
2024-06-10 3.62 3.64 3.51 3.51 1683532
2024-06-11 3.50 3.54 3.35 3.43 3473023
2024-06-12 3.49 3.57 3.38 3.42 2212323
2024-06-13 3.42 3.46 3.31 3.33 1960392
2024-06-14 3.32 3.38 3.22 3.23 1224931
2024-06-17 3.22 3.22 3.03 3.06 2006188
2024-06-18 3.10 3.15 2.99 3.02 2146966
2024-06-20 2.96 3.00 2.86 2.94 3320813
2024-06-21 2.95 2.97 2.89 2.90 2549394
2024-06-24 2.90 2.97 2.79 2.79 2953244
2024-06-25 2.82 2.82 2.71 2.73 3085686
2024-06-26 2.75 2.87 2.74 2.79 2201137
2024-06-27 2.75 2.89 2.73 2.88 1939580
2024-06-28 2.87 3.02 2.87 2.96 1806660
2024-07-01 2.97 2.98 2.77 2.78 1885908
2024-07-02 2.80 2.80 2.70 2.77 2136843
2024-07-03 2.80 2.83 2.69 2.71 1116716
2024-07-05 2.72 2.74 2.66 2.69 1455271
2024-07-08 2.70 2.78 2.69 2.75 1552685
2024-07-09 2.80 2.87 2.65 2.82 4648962
2024-07-10 2.90 2.96 2.73 2.80 1557085
2024-07-11 2.91 3.14 2.88 3.13 2028565
2024-07-12 3.16 3.25 3.07 3.12 1720196
2024-07-15 3.18 3.25 3.06 3.20 871072
2024-07-16 3.24 3.49 3.21 3.49 1716110
2024-07-17 3.40 3.60 3.36 3.37 1209482
2024-07-18 3.39 3.40 3.04 3.06 1336148
2024-07-19 3.04 3.07 2.96 2.97 995869
2024-07-22 3.00 3.02 2.93 3.01 885308
2024-07-23 3.00 3.13 2.98 3.10 1107605
2024-07-24 3.09 3.15 2.99 3.01 1072930
2024-07-25 3.01 3.20 2.96 3.10 1483820
2024-07-26 3.21 3.28 3.15 3.26 693616
2024-07-29 3.24 3.26 3.13 3.23 760094
2024-07-30 3.21 3.28 3.18 3.23 553769
2024-07-31 3.37 3.44 3.18 3.26 2268278
2024-08-01 3.32 3.33 3.01 3.05 986217
2024-08-02 2.87 3.00 2.86 2.92 1359064
2024-08-05 2.69 2.81 2.65 2.76 2188318
2024-08-06 2.85 2.89 2.73 2.85 1454232
2024-08-07 2.75 2.75 2.56 2.63 3002239
2024-08-08 2.68 2.90 2.66 2.77 1417216
2024-08-09 2.76 2.79 2.59 2.68 1627816
2024-08-12 2.69 2.78 2.40 2.64 953112
2024-08-13 2.68 2.70 2.63 2.67 555731
2024-08-14 2.72 2.72 2.57 2.62 1180331
2024-08-15 2.66 2.73 2.61 2.62 1323179
2024-08-16 2.67 2.67 2.58 2.61 1753204
2024-08-19 2.63 2.80 2.63 2.71 2466680
2024-08-20 2.64 2.65 2.56 2.60 2679565
2024-08-21 2.64 2.67 2.58 2.64 1207142
2024-08-22 2.64 2.66 2.48 2.51 2456790
2024-08-23 2.53 2.65 2.53 2.61 1801753
2024-08-26 2.63 2.70 2.59 2.69 1177976
2024-08-27 2.69 2.71 2.57 2.61 1266690
2024-08-28 2.61 2.67 2.54 2.56 1901835
2024-08-29 2.55 2.66 2.53 2.53 2399176
2024-08-30 2.61 2.61 2.55 2.56 5486346
2024-09-03 2.56 2.64 2.46 2.50 3684325
2024-09-04 2.47 2.55 2.46 2.52 1312258
2024-09-05 2.52 2.57 2.42 2.43 2405668
2024-09-06 2.44 2.47 2.36 2.39 1834931
2024-09-09 2.41 2.53 2.37 2.40 2215821
2024-09-10 2.40 2.60 2.34 2.58 3265327
2024-09-11 2.56 2.73 2.50 2.69 3097438
2024-09-12 2.72 2.74 2.60 2.68 1412381
2024-09-13 2.73 2.79 2.64 2.75 2406123
2024-09-16 2.75 2.77 2.59 2.68 2441778
2024-09-17 2.68 2.87 2.66 2.73 2194553
2024-09-18 2.72 2.93 2.71 2.75 1886862
2024-09-19 2.81 2.86 2.73 2.74 1473805
2024-09-20 2.73 2.73 2.50 2.59 3247703
2024-09-23 2.62 2.63 2.48 2.48 1591102
2024-09-24 2.48 2.56 2.46 2.52 1680559
2024-09-25 2.51 2.54 2.43 2.44 1446347
2024-09-26 2.46 2.56 2.46 2.56 1243701
2024-09-27 2.60 2.64 2.56 2.61 1559748
2024-09-30 2.59 2.70 2.58 2.60 1381806
2024-10-01 2.58 2.63 2.53 2.57 2288582
2024-10-02 2.55 2.58 2.45 2.48 1631248
2024-10-03 2.48 2.50 2.44 2.48 1235209
2024-10-04 2.51 2.55 2.45 2.50 1078957
2024-10-07 2.49 2.64 2.49 2.63 1676660
2024-10-08 2.61 2.62 2.53 2.57 1303847
2024-10-09 2.56 2.61 2.47 2.49 1111233
2024-10-10 2.49 2.53 2.41 2.50 1651062
2024-10-11 2.50 2.62 2.50 2.59 1732219
2024-10-14 2.60 2.60 2.43 2.52 2043959
2024-10-15 2.53 2.61 2.51 2.56 1826001
2024-10-16 2.56 2.62 2.54 2.62 1159253
2024-10-17 2.62 2.69 2.59 2.68 2333296
2024-10-18 2.69 2.89 2.69 2.87 3156754
2024-10-21 2.90 2.92 2.71 2.77 2065807
2024-10-22 2.78 2.84 2.74 2.84 1213318
2024-10-23 2.81 2.83 2.73 2.78 1115034
2024-10-24 2.80 2.84 2.64 2.70 3254861
2024-10-25 2.70 2.86 2.70 2.72 2301603
2024-10-28 2.75 2.91 2.74 2.89 2850918
2024-10-29 2.86 2.89 2.77 2.83 1154162
2024-10-30 2.83 2.89 2.78 2.78 1230451
2024-10-31 2.76 2.78 2.70 2.73 955267
2024-11-01 2.74 2.80 2.72 2.73 1245015
2024-11-04 2.76 2.90 2.72 2.89 3645421
2024-11-05 2.50 2.79 2.50 2.72 3836640
2024-11-06 2.74 2.81 2.64 2.76 1684544
2024-11-07 2.80 2.84 2.63 2.72 2348381
2024-11-08 2.71 2.75 2.62 2.70 2167497
2024-11-11 2.72 3.18 2.72 3.15 7642866
2024-11-12 3.09 3.09 2.93 2.96 3999678
2024-11-13 3.00 3.09 2.90 2.92 2667302
2024-11-14 2.96 2.97 2.76 2.76 2755713
2024-11-15 2.75 2.76 2.57 2.65 3271632
2024-11-18 2.66 2.71 2.59 2.65 2501826
2024-11-19 2.63 2.72 2.61 2.71 1818651
2024-11-20 2.69 2.72 2.62 2.67 1719665
2024-11-21 2.66 2.77 2.61 2.72 1428359
2024-11-22 2.74 2.83 2.71 2.76 1806910
2024-11-25 2.80 3.02 2.80 2.95 2518581
2024-11-26 2.90 2.94 2.80 2.83 1757704
2024-11-27 2.88 3.07 2.87 3.00 4282458
2024-11-29 3.01 3.05 2.95 3.01 2442038
2024-12-02 3.01 3.09 2.93 3.03 2849668
2024-12-03 3.03 3.05 2.89 2.91 1895959
2024-12-04 2.93 2.96 2.86 2.90 1677308
2024-12-05 2.85 2.91 2.78 2.85 2484219
2024-12-06 2.90 3.05 2.85 3.00 2372866
2024-12-09 3.03 3.09 2.95 2.95 2723813
2024-12-10 2.98 3.06 2.90 3.02 2307981
2024-12-11 3.05 3.05 2.86 2.91 2215841
2024-12-12 2.88 2.96 2.79 2.95 3719165
2024-12-13 3.03 3.05 2.76 2.81 3228688
2024-12-16 2.83 3.00 2.79 2.86 2927091
2024-12-17 2.90 2.93 2.77 2.79 2140140
2024-12-18 2.84 2.84 2.66 2.69 4488942
2024-12-19 2.71 2.75 2.62 2.71 2359432
2024-12-20 2.70 2.88 2.68 2.85 2082873
2024-12-23 2.82 2.95 2.82 2.92 2085481
2024-12-24 2.93 2.96 2.85 2.95 1649055
2024-12-26 2.90 3.07 2.89 3.03 2988549
2024-12-27 3.01 3.06 2.87 2.99 3384100
2024-12-30 2.95 2.96 2.79 2.82 3283375
2024-12-31 2.81 2.95 2.81 2.93 1862585
2025-01-02 2.96 3.15 2.93 3.03 2639326
2025-01-03 3.05 3.17 3.03 3.13 2582685
2025-01-06 3.20 3.43 3.14 3.31 4585225
2025-01-07 3.41 3.47 3.26 3.28 4019485
2025-01-08 3.26 3.27 2.96 3.03 3607921
2025-01-10 2.98 2.99 2.87 2.92 3363170
2025-01-13 2.98 3.01 2.81 3.00 4142688
2025-01-14 3.04 3.07 2.76 2.77 5688452
2025-01-15 2.85 3.09 2.85 2.96 4444804
2025-01-16 2.97 3.00 2.81 2.94 2994263
2025-01-17 2.95 3.00 2.92 2.97 1566453
2025-01-21 3.00 3.14 2.96 3.06 3697087
2025-01-22 3.10 3.68 3.06 3.53 11032556
2025-01-23 3.49 3.56 3.34 3.52 3918301
2025-01-24 3.56 3.61 3.44 3.48 4489688
2025-01-27 3.38 3.46 3.27 3.36 4051043
2025-01-28 3.35 3.38 3.17 3.30 3033434
2025-01-29 3.33 3.36 3.15 3.20 4077116
2025-01-30 3.25 3.31 3.19 3.23 2193494
2025-01-31 3.26 3.32 3.13 3.17 3081877
2025-02-03 3.01 3.11 2.96 3.08 4505673
2025-02-04 3.08 3.24 3.07 3.21 2274008
2025-02-05 3.23 3.40 3.18 3.38 4386246
2025-02-06 3.41 3.42 3.26 3.29 2574783
2025-02-07 3.27 3.32 3.05 3.10 3504006
2025-02-10 3.11 3.12 2.97 3.02 3326517
2025-02-11 3.02 3.02 2.90 2.95 3162703
2025-02-12 2.90 3.11 2.88 3.10 3017070
2025-02-13 3.12 3.15 3.02 3.14 4237988
2025-02-14 3.17 3.28 3.12 3.27 5965366
2025-02-18 3.42 3.60 3.39 3.43 8005633
2025-02-19 3.40 3.55 3.29 3.47 5554787
2025-02-20 3.49 3.50 3.12 3.14 3443238
2025-02-21 3.23 3.23 3.03 3.03 2369318
2025-02-24 3.03 3.04 2.89 2.99 5624753
2025-02-25 3.02 3.02 2.75 2.82 5553675
2025-02-26 2.86 3.00 2.84 2.92 3155832
2025-02-27 2.96 3.01 2.87 2.92 5424543
2025-02-28 2.72 2.72 2.31 2.59 9925645
2025-03-03 2.61 2.61 2.32 2.36 3730342
2025-03-04 2.34 2.39 2.20 2.34 5050019
2025-03-05 2.37 2.41 2.26 2.39 4389316
2025-03-06 2.32 2.41 2.27 2.38 4597289
2025-03-07 2.38 2.41 2.25 2.33 4304920
2025-03-10 2.33 2.33 2.17 2.20 5628710
2025-03-11 2.22 2.24 2.11 2.23 6103266
2025-03-12 2.30 2.36 2.26 2.35 2713462
2025-03-13 2.34 2.41 2.31 2.40 3165883
2025-03-14 2.45 2.60 2.45 2.52 4449697
2025-03-17 2.50 2.55 2.40 2.54 4108536
2025-03-18 2.52 2.52 2.34 2.35 3366171
2025-03-19 2.33 2.43 2.32 2.39 3671762
2025-03-20 2.38 2.43 2.33 2.38 3311874
2025-03-21 2.37 2.47 2.32 2.44 3752478
2025-03-24 2.48 2.60 2.45 2.59 2747872
2025-03-25 2.60 2.60 2.45 2.53 4134138
2025-03-26 2.53 2.53 2.40 2.42 2968650
2025-03-27 2.42 2.42 2.29 2.36 2770526
2025-03-28 2.35 2.36 2.28 2.31 2460746
2025-03-31 2.22 2.26 2.17 2.23 3412944
2025-04-01 2.23 2.23 2.06 2.09 4288544
2025-04-02 2.08 2.24 2.02 2.22 4069633
2025-04-03 2.11 2.15 2.07 2.09 3142208
2025-04-04 2.02 2.10 1.93 2.09 4832360
2025-04-07 1.96 2.13 1.89 2.05 6313792
2025-04-08 2.13 2.14 1.90 1.93 4052612
2025-04-09 1.92 2.23 1.91 2.17 5379673
2025-04-10 2.10 2.12 1.97 2.07 4878630
2025-04-11 2.14 2.41 2.07 2.40 5362449
2025-04-14 2.45 2.50 2.35 2.44 4151785
2025-04-15 2.42 2.50 2.34 2.43 5771466
2025-04-16 2.45 2.53 2.34 2.39 4423176
2025-04-17 2.37 2.44 2.33 2.42 2977230
2025-04-21 2.31 2.49 2.31 2.45 4389314
2025-04-22 2.46 2.53 2.46 2.52 3327479
2025-04-23 2.59 2.68 2.51 2.53 4427997
2025-04-24 2.54 2.60 2.52 2.60 3785023
2025-04-25 2.56 2.64 2.54 2.57 2977157
2025-04-28 2.57 2.64 2.47 2.59 4346353
2025-04-29 2.59 2.63 2.54 2.55 3401149
2025-04-30 2.49 2.64 2.45 2.61 2687232
2025-05-01 2.60 2.63 2.48 2.49 3454321
2025-05-02 2.52 2.55 2.40 2.41 3285727
2025-05-05 2.40 2.40 2.18 2.19 4152645
2025-05-06 2.18 2.19 1.99 2.03 5108084
2025-05-07 2.05 2.07 1.99 2.01 3234845
2025-05-08 2.05 2.06 1.98 2.01 6026798
2025-05-09 2.06 2.18 1.99 2.03 3991257
2025-05-12 2.12 2.15 2.04 2.06 4396678
2025-05-13 2.07 2.12 1.95 2.10 17015917
2025-05-14 2.10 2.21 2.01 2.05 6614467
2025-05-15 2.04 2.06 1.96 2.02 3065606
2025-05-16 2.03 2.06 2.00 2.03 3386920
2025-05-19 2.00 2.04 1.98 2.02 2308815
2025-05-20 2.03 2.14 1.99 2.09 3934680
2025-05-21 2.07 2.09 1.97 1.99 2344342
2025-05-22 1.98 2.02 1.94 2.00 2431516
2025-05-23 1.95 1.99 1.94 1.97 1725039
2025-05-27 2.03 2.06 1.97 1.98 2117539
2025-05-28 2.00 2.07 1.97 2.04 2494437
2025-05-29 2.06 2.08 2.00 2.04 1635407
2025-05-30 2.04 2.04 1.98 2.02 2103828
2025-06-02 2.02 2.16 2.02 2.14 4035178
2025-06-03 2.12 2.34 2.09 2.31 5006292
2025-06-04 2.30 2.44 2.27 2.42 4070566
2025-06-05 2.43 2.44 2.33 2.37 4117872
2025-06-06 2.41 2.49 2.38 2.44 3804461
2025-06-09 2.49 2.53 2.45 2.51 4555296
2025-06-10 2.55 3.04 2.53 3.02 18779008
2025-06-11 3.50 3.57 3.14 3.23 20131996
2025-06-12 3.20 3.31 3.08 3.15 8049363
2025-06-13 3.00 3.23 2.98 3.20 7090663
2025-06-16 3.30 3.36 3.05 3.16 7296534
2025-06-17 3.16 3.36 3.11 3.12 7394201
2025-06-18 3.15 3.50 3.10 3.47 8696081
2025-06-20 3.50 3.55 3.24 3.41 8763733
2025-06-23 3.35 3.44 3.22 3.33 5319841
2025-06-24 3.35 3.77 3.35 3.68 8123027
2025-06-25 3.98 4.09 3.60 3.80 9939087
2025-06-26 3.80 3.87 3.70 3.74 4796254
2025-06-27 3.76 3.79 3.52 3.61 6205021
2025-06-30 3.67 3.76 3.42 3.43 8490373
2025-07-01 3.38 3.52 3.28 3.49 7516284
2025-07-02 3.46 3.77 3.37 3.75 8663641
2025-07-03 3.77 3.81 3.66 3.80 1951532
2025-07-07 3.83 4.12 3.71 4.03 7354064
2025-07-08 4.05 4.06 3.83 3.89 5209001
2025-07-09 3.97 4.29 3.90 4.22 6999857
2025-07-10 4.30 4.33 4.14 4.25 4258756
2025-07-11 4.26 4.27 4.00 4.01 5621146
2025-07-14 4.01 4.40 3.97 4.24 8068703
2025-07-15 4.41 4.46 3.89 3.94 6802562
2025-07-16 3.99 4.10 3.91 4.06 7163588
2025-07-17 4.13 4.13 3.87 3.90 5800856
2025-07-18 3.95 4.70 3.94 4.48 11595408
2025-07-21 4.87 5.82 4.80 5.15 18401445
2025-07-22 5.23 5.23 4.89 4.92 7345225
2025-07-23 5.03 5.10 4.89 4.99 4674798
2025-07-24 4.99 5.36 4.96 5.02 5734378
2025-07-25 5.01 5.15 4.67 5.11 5190671
2025-07-28 5.15 5.19 4.89 4.92 4144697
2025-07-29 4.92 4.95 4.64 4.69 6224090
2025-07-30 4.67 4.82 4.55 4.57 3826709
2025-07-31 4.54 4.64 4.42 4.47 4718827
2025-08-01 4.23 4.45 4.19 4.24 6655669
2025-08-04 4.28 4.38 4.13 4.34 3616724
2025-08-05 4.36 4.41 4.24 4.36 2780344
2025-08-06 4.34 4.34 4.09 4.12 4531732
2025-08-07 4.13 4.26 4.03 4.24 8570893
2025-08-08 4.82 5.01 3.93 4.25 13286618
2025-08-11 4.34 4.63 4.24 4.50 7741900
2025-08-12 4.49 4.55 4.26 4.27 5044706
2025-08-13 4.29 4.77 4.27 4.58 5648721
2025-08-14 4.42 4.75 4.36 4.50 6437743
2025-08-15 4.50 4.67 4.46 4.59 4429997
2025-08-18 4.70 4.81 4.48 4.67 3713391
2025-08-19 4.71 4.71 4.25 4.29 5208631
2025-08-20 4.20 4.24 4.01 4.17 5936634
2025-08-21 4.13 4.40 4.13 4.30 4111858
2025-08-22 4.28 4.53 4.22 4.39 4135810
2025-08-25 4.36 4.40 4.20 4.23 2603917
2025-08-26 4.24 4.55 4.24 4.37 3281044
2025-08-27 4.39 4.52 4.32 4.35 2171974
2025-08-28 4.43 4.45 4.29 4.30 2468753
2025-08-29 4.30 4.40 4.15 4.18 3621957
2025-09-02 4.11 4.30 4.03 4.05 3632383
2025-09-03 4.09 4.23 3.96 3.99 4244745
2025-09-04 3.99 4.18 3.83 4.16 7205256
2025-09-05 4.24 4.28 4.09 4.22 4173513
2025-09-08 4.22 4.25 4.09 4.17 2824672
2025-09-09 4.18 4.24 4.09 4.24 3130867
2025-09-10 4.26 4.51 4.18 4.28 3602810
2025-09-11 4.32 4.69 4.28 4.61 4576110
2025-09-12 4.61 4.70 4.45 4.47 3027116

Explore More About ABCL

Coins representing dividend payouts and trends

ABCL Dividend History

Discover AbCellera Biologics Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ABCL Stock Split History

Discover AbCellera Biologics Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ABCL Historical Prices

Explore AbCellera Biologics Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.