CPNG Historical Prices

Summary

Key Stock Metrics

17.67

(April 2, 2024)

52-Week Low

26.91

(November 5, 2024)

52-Week High

69.00

(March 11, 2021)

All-Time High

23.52

(March 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-03-11 63.50 69.00 49.25 49.25 91584120
2021-03-12 52.54 52.76 46.25 48.47 30486511
2021-03-15 50.13 51.85 49.02 50.45 17457126
2021-03-16 50.59 50.77 46.70 47.13 14552386
2021-03-17 46.00 46.90 43.19 43.29 15251130
2021-03-18 43.55 45.45 42.70 43.89 15408039
2021-03-19 43.92 46.06 42.80 44.89 14452485
2021-03-22 45.29 46.03 44.29 44.86 4983965
2021-03-23 44.67 47.14 44.65 46.00 8656779
2021-03-24 46.00 46.60 43.30 43.79 8099857
2021-03-25 43.18 44.20 41.41 43.70 7532303
2021-03-26 44.04 45.35 42.52 43.53 4306797
2021-03-29 44.20 47.43 43.82 46.01 5340795
2021-03-30 45.92 48.75 45.92 48.75 4873964
2021-03-31 48.83 50.38 47.80 49.35 8033119
2021-04-01 49.81 50.50 46.60 47.31 4928734
2021-04-05 47.20 48.09 45.31 45.94 4607481
2021-04-06 45.70 46.95 45.50 46.57 2438720
2021-04-07 46.74 46.80 44.95 45.33 3608253
2021-04-08 45.50 46.11 44.06 45.58 4568910
2021-04-09 45.36 46.50 44.92 45.85 3974817
2021-04-12 45.85 46.02 44.40 45.22 3670927
2021-04-13 45.45 47.65 45.11 47.10 3570291
2021-04-14 47.00 47.49 45.25 45.71 3640748
2021-04-15 46.14 46.30 45.23 45.80 3120028
2021-04-16 45.80 46.12 45.47 45.90 2955515
2021-04-19 46.00 46.40 45.35 45.72 3329114
2021-04-20 45.40 45.79 42.01 42.62 8413191
2021-04-21 42.05 42.36 41.63 41.98 4004319
2021-04-22 42.50 45.22 41.78 42.81 7274794
2021-04-23 42.90 45.69 42.90 45.56 4599178
2021-04-26 46.00 46.00 44.32 45.67 1949662
2021-04-27 45.83 46.22 45.01 45.54 1873053
2021-04-28 45.90 45.91 43.58 43.71 2907854
2021-04-29 43.55 43.80 42.49 42.56 3217667
2021-04-30 42.56 42.74 41.85 41.90 3498669
2021-05-03 42.50 43.04 41.83 42.06 2607358
2021-05-04 41.78 41.96 40.15 41.49 3665426
2021-05-05 41.76 42.05 40.84 41.26 2362892
2021-05-06 41.26 41.35 39.33 40.23 3984873
2021-05-07 40.09 40.30 38.71 38.93 3080372
2021-05-10 38.93 39.00 36.88 37.07 5003107
2021-05-11 36.38 37.69 36.15 36.25 5418923
2021-05-12 36.51 37.27 34.97 35.33 7087042
2021-05-13 35.98 36.00 30.65 32.04 14661502
2021-05-14 32.96 36.60 31.37 36.43 11063327
2021-05-17 35.47 35.83 32.81 35.18 10345129
2021-05-18 36.46 37.38 35.50 37.25 6072789
2021-05-19 35.77 37.32 35.19 37.06 6752216
2021-05-20 37.15 38.97 36.68 38.74 5927962
2021-05-21 39.35 39.35 37.81 38.01 2756951
2021-05-24 39.16 40.90 38.35 40.50 6524842
2021-05-25 41.08 41.10 38.29 40.14 4784264
2021-05-26 40.20 41.90 38.89 41.80 5013998
2021-05-27 41.65 41.78 40.62 41.00 3977087
2021-05-28 41.00 41.50 40.75 40.79 2304703
2021-06-01 41.20 42.12 41.20 41.31 2483555
2021-06-02 41.00 41.67 40.56 40.84 2918743
2021-06-03 40.35 40.56 39.27 39.52 2210024
2021-06-04 39.52 39.95 38.83 38.89 2867903
2021-06-07 38.93 39.00 38.18 38.58 2556694
2021-06-08 38.62 39.42 37.94 38.19 3295208
2021-06-09 38.10 38.50 37.74 37.78 2079395
2021-06-10 37.71 38.43 37.60 38.06 2972674
2021-06-11 38.06 39.31 38.06 38.60 3465341
2021-06-14 38.80 39.44 38.36 38.51 2219654
2021-06-15 38.65 38.89 37.95 38.82 3200545
2021-06-16 38.81 39.09 38.30 38.67 2964335
2021-06-17 38.34 39.80 38.32 39.73 4137354
2021-06-18 39.04 40.18 38.92 39.41 3553676
2021-06-21 39.00 39.50 37.88 39.44 2835427
2021-06-22 39.18 40.60 38.90 40.02 5641603
2021-06-23 40.04 40.04 39.15 39.64 5327368
2021-06-24 39.99 40.50 38.04 38.17 4148360
2021-06-25 38.50 38.64 37.33 37.40 4240338
2021-06-28 37.68 38.29 37.25 38.25 4885578
2021-06-29 38.54 44.19 38.45 42.16 10531164
2021-06-30 41.70 44.48 41.23 41.82 6292420
2021-07-01 42.13 42.13 40.74 41.52 2686662
2021-07-02 41.19 41.42 40.10 40.46 2931569
2021-07-06 40.61 41.33 39.85 39.95 3185067
2021-07-07 40.50 40.51 39.10 40.03 3230842
2021-07-08 39.00 40.47 38.95 40.00 2496865
2021-07-09 40.90 42.88 40.02 42.13 3671944
2021-07-12 42.20 43.63 41.65 43.08 3166013
2021-07-13 42.51 46.00 42.44 44.54 6926493
2021-07-14 44.33 45.53 43.84 44.06 3968557
2021-07-15 43.56 44.47 41.82 42.25 5791358
2021-07-16 41.40 42.04 39.95 40.19 7221426
2021-07-19 39.45 40.04 38.75 39.90 3342377
2021-07-20 40.00 40.30 38.55 38.83 3922354
2021-07-21 39.47 40.18 39.23 39.65 3144356
2021-07-22 39.67 39.68 38.43 38.56 3273838
2021-07-23 39.47 39.55 37.65 38.61 3718384
2021-07-26 38.30 38.42 36.76 37.19 6039565
2021-07-27 36.66 38.06 36.62 37.54 3851649
2021-07-28 38.27 38.95 37.69 38.39 3118990
2021-07-29 38.02 38.59 36.90 37.57 3684932
2021-07-30 37.25 37.34 35.75 36.32 4890474
2021-08-02 36.52 37.91 36.02 36.74 4998998
2021-08-03 36.50 38.03 36.24 38.03 4856189
2021-08-04 37.94 40.12 37.88 39.37 5069538
2021-08-05 38.72 40.11 38.46 40.06 3621927
2021-08-06 39.70 40.38 38.71 38.80 3807365
2021-08-09 38.40 39.86 38.32 39.49 3379596
2021-08-10 39.73 39.84 36.34 36.70 7948387
2021-08-11 36.30 37.55 36.16 37.20 8562965
2021-08-12 34.25 35.06 33.89 34.13 21310743
2021-08-13 34.65 36.49 33.01 33.87 41979622
2021-08-16 33.79 33.85 32.46 33.22 15175674
2021-08-17 33.03 33.95 32.22 33.63 8512827
2021-08-18 33.00 33.64 32.37 32.37 13769199
2021-08-19 32.29 32.78 31.61 31.73 8626048
2021-08-20 31.80 32.13 30.71 31.29 17175694
2021-08-23 31.80 31.82 30.18 30.55 14470384
2021-08-24 30.70 32.10 30.43 31.78 14771234
2021-08-25 32.00 32.00 30.75 30.86 9521549
2021-08-26 30.92 31.64 30.56 30.93 10263218
2021-08-27 30.75 30.91 29.94 29.99 9171674
2021-08-30 29.99 30.20 28.96 30.09 11457770
2021-08-31 30.00 30.38 29.70 29.96 6680568
2021-09-01 30.00 31.50 29.55 31.29 12248709
2021-09-02 31.38 31.43 29.83 29.85 10271462
2021-09-03 30.00 30.03 29.21 29.65 11339543
2021-09-07 29.99 32.79 29.59 32.55 24625606
2021-09-08 31.63 32.88 31.05 31.35 16975565
2021-09-09 31.12 31.59 30.22 30.25 7847108
2021-09-10 30.52 31.19 29.94 29.98 5875446
2021-09-13 30.10 30.88 29.93 30.52 6692784
2021-09-14 30.19 30.20 28.98 29.87 29353102
2021-09-15 29.80 29.88 28.85 29.39 11843236
2021-09-16 29.32 29.47 28.86 29.41 6920296
2021-09-17 29.35 29.99 28.99 29.72 12865639
2021-09-20 29.14 29.48 28.91 29.14 9159796
2021-09-21 29.21 29.43 28.67 28.87 5894692
2021-09-22 28.70 29.13 28.29 28.45 7657164
2021-09-23 28.57 29.34 28.30 29.07 8867450
2021-09-24 28.78 29.08 28.19 28.31 7110326
2021-09-27 28.25 28.80 27.78 28.79 8903086
2021-09-28 28.70 29.11 27.81 28.11 8531723
2021-09-29 28.22 28.49 27.95 28.23 9289228
2021-09-30 28.35 28.45 27.56 27.85 7317990
2021-10-01 27.92 28.00 26.89 27.22 10389327
2021-10-04 26.96 26.97 25.75 26.05 14481723
2021-10-05 26.17 27.05 25.88 27.03 7396550
2021-10-06 26.59 27.14 26.50 26.65 3390104
2021-10-07 26.84 27.59 26.84 27.51 6075691
2021-10-08 27.60 28.45 27.60 28.10 6162565
2021-10-11 28.15 28.15 26.72 26.76 5707844
2021-10-12 26.67 27.04 26.03 26.18 9000292
2021-10-13 26.17 26.69 26.05 26.44 5157895
2021-10-14 26.64 27.32 26.44 27.26 5551852
2021-10-15 27.50 27.60 27.20 27.59 3988511
2021-10-18 27.54 27.59 27.02 27.55 4723030
2021-10-19 27.75 28.47 27.72 28.43 4598723
2021-10-20 28.46 28.94 28.26 28.83 7822279
2021-10-21 28.85 29.27 28.46 29.15 12063618
2021-10-22 29.04 29.29 28.70 29.00 14086034
2021-10-25 28.93 29.28 28.71 29.24 5940242
2021-10-26 29.30 29.88 29.30 29.86 7441014
2021-10-27 29.80 30.00 29.40 29.63 14020710
2021-10-28 29.56 29.93 29.55 29.82 8053571
2021-10-29 29.62 29.92 29.57 29.76 5106869
2021-11-01 29.68 30.25 29.63 30.23 4463962
2021-11-02 30.29 30.33 29.69 30.14 8486775
2021-11-03 30.01 30.50 29.88 30.40 3473844
2021-11-04 30.35 30.94 29.75 30.45 8256767
2021-11-05 29.92 30.52 29.76 29.93 5184805
2021-11-08 29.58 30.46 29.58 30.19 4224994
2021-11-09 30.10 30.26 29.32 29.70 6283765
2021-11-10 29.55 30.02 29.32 29.86 7952351
2021-11-11 30.16 30.38 28.42 29.19 10745567
2021-11-12 27.81 28.05 26.43 26.58 15498092
2021-11-15 26.72 28.26 26.58 28.15 7563329
2021-11-16 28.09 30.03 28.08 29.79 12848610
2021-11-17 29.65 29.67 28.33 28.34 6524299
2021-11-18 28.36 28.36 27.35 27.42 5223931
2021-11-19 27.47 28.01 27.12 27.16 6263966
2021-11-22 27.50 27.59 26.06 26.51 4957036
2021-11-23 26.57 26.60 25.38 25.69 5871698
2021-11-24 25.42 26.78 25.25 26.78 5131916
2021-11-26 26.63 27.80 26.52 27.39 3902131
2021-11-29 27.36 27.39 26.28 26.95 6611596
2021-11-30 26.50 27.06 25.68 26.50 10151184
2021-12-01 26.65 27.26 26.00 26.00 8742290
2021-12-02 25.94 26.19 25.06 26.15 9392582
2021-12-03 26.12 26.74 25.98 26.55 10389945
2021-12-06 26.05 26.07 25.50 26.07 9687812
2021-12-07 26.25 27.87 26.24 27.36 7268866
2021-12-08 27.37 28.15 26.89 28.05 4503777
2021-12-09 28.05 28.42 27.35 27.52 4535571
2021-12-10 27.36 27.36 26.55 26.76 4811737
2021-12-13 26.76 27.29 26.25 27.24 5347638
2021-12-14 27.08 27.78 26.65 27.36 6587308
2021-12-15 26.89 27.12 25.74 26.82 17396685
2021-12-16 26.95 27.25 26.76 26.97 6370023
2021-12-17 26.73 29.27 26.57 29.15 15053643
2021-12-20 28.47 28.78 28.13 28.17 5287730
2021-12-21 28.58 30.01 28.40 29.99 7887746
2021-12-22 29.80 30.58 28.89 29.49 9666551
2021-12-23 29.47 30.51 29.46 30.23 5980706
2021-12-27 30.00 30.65 29.41 29.42 4825084
2021-12-28 29.40 29.93 29.03 29.52 5117526
2021-12-29 29.65 29.85 28.88 28.93 4379845
2021-12-30 28.75 30.09 28.72 29.58 4143764
2021-12-31 29.66 30.23 29.34 29.38 3890796
2022-01-03 29.65 29.65 28.41 28.72 4278443
2022-01-04 28.57 28.70 26.38 26.41 11873202
2022-01-05 26.70 26.82 25.39 25.61 9257275
2022-01-06 25.51 25.89 24.51 25.66 7126936
2022-01-07 25.63 26.30 25.55 25.97 6481708
2022-01-10 25.56 25.63 22.88 24.12 16072917
2022-01-11 23.88 25.10 23.88 25.05 7363918
2022-01-12 25.14 25.48 23.38 23.44 10391596
2022-01-13 23.49 23.56 22.28 22.42 10094090
2022-01-14 22.14 22.33 20.71 21.21 14656680
2022-01-18 20.80 21.38 20.19 20.61 9835832
2022-01-19 20.70 21.36 20.49 20.49 10710696
2022-01-20 21.00 21.03 19.96 19.99 11526786
2022-01-21 19.90 19.94 18.07 18.10 11919131
2022-01-24 16.88 18.38 16.61 18.35 17242633
2022-01-25 17.88 18.77 17.81 18.74 13587467
2022-01-26 19.05 19.22 18.58 18.85 15881260
2022-01-27 18.90 19.20 18.61 18.99 15848459
2022-01-28 18.90 19.16 18.11 18.92 14162056
2022-01-31 19.29 20.83 19.22 20.82 10983114
2022-02-01 20.53 21.34 20.45 21.30 11573486
2022-02-02 21.50 21.50 20.26 21.03 10301935
2022-02-03 20.40 20.54 19.96 19.99 8976069
2022-02-04 20.24 20.92 19.76 20.84 7153421
2022-02-07 20.88 21.34 20.59 20.90 7537779
2022-02-08 20.98 21.60 20.87 21.55 4712497
2022-02-09 21.88 22.53 21.82 22.50 5428466
2022-02-10 21.88 23.35 21.80 23.19 12782114
2022-02-11 22.78 23.60 22.41 22.55 10404836
2022-02-14 22.21 23.09 21.96 22.86 5392962
2022-02-15 23.30 23.70 23.02 23.68 4981493
2022-02-16 23.48 23.50 22.76 23.14 7222565
2022-02-17 23.37 23.75 23.12 23.27 6600742
2022-02-18 23.28 23.40 22.67 22.99 12975750
2022-02-22 22.45 22.79 21.09 21.93 16962825
2022-02-23 22.00 23.36 22.00 22.64 12311650
2022-02-24 21.30 23.97 21.25 23.64 13316447
2022-02-25 23.18 25.01 23.18 25.00 13532394
2022-02-28 24.92 26.74 24.66 26.52 14578166
2022-03-01 26.44 27.12 25.27 25.46 10973720
2022-03-02 25.73 25.73 24.77 25.41 8348813
2022-03-03 25.10 26.56 23.65 25.47 16151280
2022-03-04 24.80 24.96 20.94 21.10 18264169
2022-03-07 21.10 21.23 19.14 19.72 12657248
2022-03-08 19.53 20.89 18.66 20.54 10024207
2022-03-09 21.90 23.36 21.32 22.70 10945243
2022-03-10 19.91 20.00 17.82 18.94 32862591
2022-03-11 19.33 19.49 17.19 17.42 18911497
2022-03-14 17.04 17.49 15.92 16.12 17621617
2022-03-15 16.07 16.96 15.28 15.45 30197563
2022-03-16 16.00 18.12 15.82 18.09 40631496
2022-03-17 17.68 19.25 17.40 19.20 19894821
2022-03-18 18.63 19.92 18.49 19.24 16537574
2022-03-21 18.97 19.66 18.21 18.85 9306769
2022-03-22 19.25 20.03 19.17 19.70 9879118
2022-03-23 19.64 20.51 19.02 19.84 6946246
2022-03-24 19.76 20.00 18.69 18.92 9332299
2022-03-25 18.75 18.80 17.24 17.70 17574450
2022-03-28 17.99 18.49 17.37 17.75 8597349
2022-03-29 18.15 19.15 18.01 18.98 10068284
2022-03-30 18.52 19.17 18.32 18.71 6165870
2022-03-31 18.82 18.83 17.65 17.68 5296249
2022-04-01 18.12 18.83 17.84 18.37 5107978
2022-04-04 18.70 19.50 18.55 18.94 6713399
2022-04-05 18.90 18.90 17.71 18.31 7981544
2022-04-06 18.00 18.57 17.86 18.53 8283737
2022-04-07 18.42 18.76 17.18 17.75 6828237
2022-04-08 18.00 18.48 17.67 17.79 6218892
2022-04-11 17.45 17.90 16.97 17.24 4717522
2022-04-12 17.53 17.88 16.92 16.96 5677281
2022-04-13 16.99 17.51 16.79 17.32 4618897
2022-04-14 17.22 17.35 16.74 16.88 4087702
2022-04-18 16.76 16.79 16.09 16.42 4579121
2022-04-19 16.22 16.99 16.17 16.81 3557703
2022-04-20 16.63 16.69 15.79 15.82 8068863
2022-04-21 15.92 16.17 14.42 14.43 11575032
2022-04-22 14.60 14.90 13.99 14.07 7664960
2022-04-25 14.07 14.46 13.96 14.26 8541401
2022-04-26 14.18 14.29 13.15 13.19 8257641
2022-04-27 13.16 13.75 13.06 13.12 9938776
2022-04-28 13.33 13.75 13.02 13.63 6292115
2022-04-29 13.72 14.15 12.82 12.87 7750308
2022-05-02 12.90 13.92 12.75 13.90 7758369
2022-05-03 13.62 14.16 13.37 13.53 5911226
2022-05-04 13.35 13.39 12.34 13.37 15004708
2022-05-05 12.94 12.98 11.91 11.99 11488578
2022-05-06 12.15 13.00 11.59 12.04 16471924
2022-05-09 11.60 11.72 9.08 9.35 23035952
2022-05-10 10.06 10.79 10.02 10.58 25170394
2022-05-11 10.45 10.84 8.98 9.67 30434762
2022-05-12 10.99 13.30 9.86 11.46 43279760
2022-05-13 12.04 13.65 12.01 13.34 30865384
2022-05-16 13.07 13.39 12.57 12.63 15179917
2022-05-17 12.97 13.45 12.45 13.17 10307757
2022-05-18 12.87 14.30 12.66 13.06 14157994
2022-05-19 12.99 13.67 12.69 12.95 10350366
2022-05-20 13.41 13.50 12.46 13.00 11750095
2022-05-23 12.80 13.80 12.68 13.80 12548341
2022-05-24 13.39 13.57 12.63 12.89 10865295
2022-05-25 12.93 13.56 12.86 13.40 8858244
2022-05-26 13.36 13.93 13.26 13.35 10399055
2022-05-27 13.49 13.85 13.00 13.41 12056704
2022-05-31 13.58 14.04 13.42 13.51 7477744
2022-06-01 13.62 14.02 12.81 12.90 7101226
2022-06-02 12.85 13.36 12.75 13.18 7436551
2022-06-03 12.96 12.96 12.20 12.64 8640435
2022-06-06 12.99 13.15 12.61 12.79 6036565
2022-06-07 12.51 12.57 12.01 12.16 11478456
2022-06-08 12.20 13.04 12.14 12.95 8166076
2022-06-09 12.85 13.09 12.25 12.32 4616879
2022-06-10 12.10 12.18 11.46 11.50 8193456
2022-06-13 11.00 11.14 10.51 10.72 8068157
2022-06-14 11.05 11.41 10.75 11.14 6213114
2022-06-15 11.20 11.99 11.19 11.69 8881554
2022-06-16 11.16 11.64 11.08 11.51 5512382
2022-06-17 11.70 12.00 11.55 11.97 6064548
2022-06-21 12.06 12.89 11.95 12.36 7402496
2022-06-22 12.08 12.38 11.79 11.80 8360614
2022-06-23 11.98 12.49 11.83 12.46 8067322
2022-06-24 12.61 13.00 12.46 12.91 6256133
2022-06-27 13.02 13.08 12.58 12.79 4909327
2022-06-28 12.83 13.28 12.69 12.70 7295853
2022-06-29 12.78 13.39 12.62 12.98 8423487
2022-06-30 12.76 12.87 12.24 12.75 8714983
2022-07-01 13.12 15.07 13.08 15.04 26244445
2022-07-05 14.65 16.10 14.07 16.08 17760348
2022-07-06 16.20 16.47 15.67 15.94 17182873
2022-07-07 16.25 16.35 15.70 16.20 8445941
2022-07-08 15.86 16.01 15.44 15.62 6010319
2022-07-11 15.33 15.51 14.77 14.78 8652602
2022-07-12 14.61 15.13 14.47 14.99 6985042
2022-07-13 14.40 15.24 14.21 14.68 8574642
2022-07-14 14.66 14.68 14.08 14.25 5201766
2022-07-15 14.90 15.87 14.70 15.80 9103891
2022-07-18 15.94 16.80 15.80 16.65 10784602
2022-07-19 16.86 18.02 16.71 18.00 15074403
2022-07-20 18.03 19.14 17.97 18.88 18754965
2022-07-21 18.99 19.24 18.64 18.99 6799936
2022-07-22 18.78 18.88 17.46 17.64 9493197
2022-07-25 17.80 18.00 17.28 17.77 5103792
2022-07-26 17.45 17.62 17.14 17.31 4772374
2022-07-27 17.73 17.87 16.84 17.06 6299420
2022-07-28 16.99 17.25 16.25 16.97 4922442
2022-07-29 17.00 17.33 16.71 17.29 6685788
2022-08-01 17.13 18.21 16.84 18.18 7210500
2022-08-02 17.83 18.58 17.76 18.37 5231455
2022-08-03 18.77 19.37 18.59 19.23 6557929
2022-08-04 19.25 19.45 18.98 19.39 8909196
2022-08-05 18.80 19.42 18.60 19.23 7400857
2022-08-08 19.25 19.59 18.90 19.20 7638058
2022-08-09 19.15 19.20 18.80 18.98 4862005
2022-08-10 19.72 20.29 19.07 19.76 16916267
2022-08-11 20.13 21.38 18.40 18.70 23628472
2022-08-12 18.95 19.09 18.12 18.87 11352677
2022-08-15 18.69 18.97 17.80 18.10 8299051
2022-08-16 17.83 18.50 17.34 18.28 8669138
2022-08-17 17.98 18.15 17.70 17.81 7242532
2022-08-18 17.77 17.86 17.42 17.67 3776974
2022-08-19 17.25 17.45 16.95 17.24 4227678
2022-08-22 16.94 17.50 16.86 17.06 3887010
2022-08-23 17.16 17.54 17.01 17.36 6642467
2022-08-24 17.21 17.89 17.13 17.25 4789920
2022-08-25 17.49 17.64 17.15 17.63 4523679
2022-08-26 17.71 17.89 17.02 17.14 3963103
2022-08-29 16.80 16.97 16.62 16.74 4057139
2022-08-30 17.00 17.83 16.44 16.63 5599654
2022-08-31 16.79 17.25 16.75 16.90 3089705
2022-09-01 16.61 16.70 16.18 16.67 4185989
2022-09-02 16.75 16.83 16.23 16.53 2538496
2022-09-06 16.44 16.50 16.01 16.18 5188549
2022-09-07 16.15 17.00 16.09 16.93 3360205
2022-09-08 16.65 17.04 16.47 16.76 3096357
2022-09-09 16.86 18.14 16.62 18.12 5924888
2022-09-12 18.00 18.67 17.97 18.63 8185538
2022-09-13 17.76 18.00 17.51 17.62 3956263
2022-09-14 17.67 18.01 17.17 17.97 4802637
2022-09-15 17.79 18.86 17.69 18.32 5938128
2022-09-16 17.75 17.78 17.20 17.64 7308475
2022-09-19 17.50 17.76 17.30 17.64 3640261
2022-09-20 17.57 17.89 17.38 17.77 5100461
2022-09-21 17.82 17.93 16.91 16.99 3657570
2022-09-22 16.89 17.18 16.53 16.75 5003356
2022-09-23 16.46 16.60 16.00 16.08 5953451
2022-09-26 16.10 16.58 16.00 16.49 5956526
2022-09-27 16.85 17.48 16.76 16.80 10713597
2022-09-28 16.81 17.92 16.68 17.75 6900640
2022-09-29 17.13 17.39 16.15 16.30 4296240
2022-09-30 16.28 17.12 16.20 16.67 3837949
2022-10-03 16.83 17.56 16.41 17.48 5647982
2022-10-04 18.18 19.60 18.09 19.56 14385749
2022-10-05 19.19 20.00 18.95 19.85 9889108
2022-10-06 20.00 21.31 19.94 21.03 12883277
2022-10-07 20.69 20.91 19.35 19.56 14211053
2022-10-10 19.46 19.49 18.80 19.20 6295720
2022-10-11 18.85 18.94 17.58 18.44 6530386
2022-10-12 18.38 18.38 17.56 18.16 4976189
2022-10-13 17.02 17.88 16.55 17.62 9264458
2022-10-14 17.94 17.94 16.17 16.28 8689480
2022-10-17 17.36 17.48 16.81 16.86 6419912
2022-10-18 17.56 17.72 16.73 16.88 5653620
2022-10-19 16.46 16.86 16.36 16.54 6288796
2022-10-20 16.44 17.18 16.23 16.50 4775349
2022-10-21 16.19 16.19 15.23 15.99 8266295
2022-10-24 15.85 15.85 14.93 15.56 7863548
2022-10-25 15.73 16.37 15.60 16.17 6388290
2022-10-26 16.02 17.53 15.98 16.49 6915081
2022-10-27 16.56 17.21 16.25 16.91 5220889
2022-10-28 16.67 17.05 16.20 17.00 4507242
2022-10-31 16.95 17.42 16.92 17.27 3473370
2022-11-01 17.78 18.18 17.14 17.24 3585964
2022-11-02 17.33 17.53 16.74 16.77 4357261
2022-11-03 16.52 17.65 16.47 17.24 5018486
2022-11-04 17.74 18.22 16.99 17.06 6478897
2022-11-07 17.65 18.56 17.51 17.73 9689508
2022-11-08 18.06 18.08 17.29 17.52 7575647
2022-11-09 17.37 17.55 16.16 16.29 10403446
2022-11-10 19.00 20.37 18.64 19.97 27252613
2022-11-11 19.14 19.23 18.27 19.14 19785528
2022-11-14 18.85 19.10 17.43 18.09 12942000
2022-11-15 18.93 19.76 18.71 19.23 9703098
2022-11-16 18.60 19.12 18.07 19.08 9779552
2022-11-17 18.60 20.00 18.47 19.25 11892917
2022-11-18 19.56 19.80 19.18 19.69 8816762
2022-11-21 19.50 20.25 19.30 19.47 9655408
2022-11-22 19.46 19.56 18.84 19.28 4222034
2022-11-23 19.38 19.80 19.33 19.60 4947390
2022-11-25 19.38 19.99 19.20 19.73 2961952
2022-11-28 19.67 20.15 18.78 18.91 5548641
2022-11-29 19.39 19.50 18.95 18.96 3786349
2022-11-30 19.24 19.64 18.97 19.48 5990509
2022-12-01 19.16 20.10 19.10 19.89 7454630
2022-12-02 19.40 19.91 19.11 19.63 4771901
2022-12-05 18.83 19.09 17.80 17.91 22892730
2022-12-06 18.15 18.35 17.71 18.00 8973282
2022-12-07 17.82 18.27 17.65 18.12 9452437
2022-12-08 18.49 19.00 18.09 18.15 8467668
2022-12-09 17.77 18.53 17.77 18.13 6414491
2022-12-12 18.02 18.13 17.31 17.82 6409356
2022-12-13 18.37 18.50 17.26 17.55 10319910
2022-12-14 17.51 17.55 17.00 17.29 6696891
2022-12-15 16.96 17.06 16.29 16.29 7595209
2022-12-16 16.37 16.59 15.93 16.17 12036568
2022-12-19 16.31 16.77 16.24 16.40 7052997
2022-12-20 16.16 16.29 15.76 15.79 6409352
2022-12-21 15.97 16.10 15.73 15.76 5352836
2022-12-22 15.52 15.71 15.29 15.55 5222869
2022-12-23 15.46 15.55 15.06 15.13 3996871
2022-12-27 15.15 15.42 14.94 15.16 4298084
2022-12-28 15.02 15.15 14.53 14.60 5791134
2022-12-29 14.73 14.83 14.46 14.66 6351554
2022-12-30 14.31 14.72 14.10 14.71 11069270
2023-01-03 15.03 15.37 14.71 14.92 7391520
2023-01-04 15.27 15.73 15.02 15.63 8263244
2023-01-05 15.40 16.00 15.40 15.81 7161618
2023-01-06 15.96 16.95 15.84 16.71 8118772
2023-01-09 17.00 17.95 16.84 17.87 11764991
2023-01-10 17.96 18.42 17.73 18.13 8495004
2023-01-11 18.17 18.50 17.12 17.25 7511754
2023-01-12 17.46 17.63 16.81 16.91 6233318
2023-01-13 16.55 17.01 16.49 16.91 5529892
2023-01-17 16.93 17.18 16.74 17.00 3621750
2023-01-18 17.27 17.39 16.95 17.00 5680586
2023-01-19 16.82 16.91 16.06 16.20 7450305
2023-01-20 16.38 16.88 16.20 16.69 4879776
2023-01-23 16.82 17.25 16.66 16.69 5745895
2023-01-24 16.60 16.70 16.12 16.42 4628011
2023-01-25 16.00 16.09 15.17 16.08 8197314
2023-01-26 16.49 16.58 16.03 16.12 4455588
2023-01-27 16.28 16.95 16.18 16.71 4865123
2023-01-30 16.37 16.76 16.03 16.48 5452910
2023-01-31 16.57 16.95 16.57 16.89 4770275
2023-02-01 16.80 17.24 16.46 17.04 4603060
2023-02-02 17.45 17.69 17.08 17.56 5893296
2023-02-03 17.10 17.50 16.18 16.19 9017127
2023-02-06 16.30 16.71 16.13 16.51 5800545
2023-02-07 16.43 16.69 16.12 16.45 5961730
2023-02-08 16.41 16.56 16.19 16.34 4806010
2023-02-09 16.77 17.03 15.73 15.79 7221897
2023-02-10 15.68 15.94 15.33 15.65 4762277
2023-02-13 15.70 15.92 15.33 15.44 6554036
2023-02-14 15.29 15.84 15.26 15.54 5809866
2023-02-15 15.50 16.54 15.42 16.42 8793403
2023-02-16 16.05 16.72 16.05 16.17 5426260
2023-02-17 15.88 16.02 15.59 15.77 5378198
2023-02-21 15.53 15.65 14.86 14.89 8826011
2023-02-22 15.24 15.34 14.69 14.94 9623533
2023-02-23 15.06 15.23 14.74 15.08 6689014
2023-02-24 14.75 14.83 14.55 14.77 6843901
2023-02-27 14.90 15.42 14.75 15.22 10679140
2023-02-28 15.32 16.07 15.32 15.51 13005340
2023-03-01 15.39 15.40 14.29 14.67 18085740
2023-03-02 14.36 14.41 13.75 14.00 14860484
2023-03-03 14.35 14.60 14.16 14.58 12539966
2023-03-06 14.59 14.68 14.26 14.34 7298966
2023-03-07 14.28 14.37 13.91 13.95 7194950
2023-03-08 13.90 14.30 13.45 14.22 6155230
2023-03-09 13.98 14.17 13.56 13.64 4893325
2023-03-10 13.50 13.59 13.01 13.29 5425861
2023-03-13 13.00 13.62 12.84 13.18 10486450
2023-03-14 13.35 13.37 13.10 13.22 7112231
2023-03-15 12.91 13.02 12.67 12.91 6887103
2023-03-16 12.93 13.41 12.80 13.28 5792858
2023-03-17 13.13 13.30 13.01 13.16 6410242
2023-03-20 13.14 13.37 12.96 13.17 9465695
2023-03-21 13.38 13.71 13.33 13.64 13172770
2023-03-22 13.96 14.38 13.76 14.23 12066210
2023-03-23 14.58 14.92 14.51 14.61 11665024
2023-03-24 14.68 15.32 14.62 15.29 9970271
2023-03-27 15.29 15.42 15.14 15.27 6242665
2023-03-28 15.27 15.39 15.17 15.22 5143025
2023-03-29 15.33 15.72 15.25 15.67 4639430
2023-03-30 15.75 15.90 15.62 15.70 6269266
2023-03-31 15.79 16.04 15.65 16.00 9688233
2023-04-03 15.81 16.21 15.62 16.07 5096378
2023-04-04 16.12 16.53 15.99 16.31 7049745
2023-04-05 16.35 16.36 15.35 15.64 7624348
2023-04-06 15.54 15.91 15.43 15.74 4133381
2023-04-10 15.45 15.67 15.35 15.60 3363686
2023-04-11 15.56 15.62 15.43 15.45 6797055
2023-04-12 15.70 15.77 15.01 15.13 5804366
2023-04-13 15.19 15.70 15.19 15.58 5919965
2023-04-14 15.67 16.08 15.59 16.03 4274180
2023-04-17 16.01 16.31 15.88 16.24 4816124
2023-04-18 16.37 16.45 15.78 15.87 4143053
2023-04-19 15.71 16.22 15.65 15.90 3399511
2023-04-20 15.63 15.83 15.61 15.75 2078921
2023-04-21 15.74 15.74 15.39 15.64 3207014
2023-04-24 15.69 15.83 15.46 15.81 5834564
2023-04-25 15.49 15.79 15.47 15.69 5616279
2023-04-26 15.75 16.00 15.72 15.94 6575429
2023-04-27 16.17 16.43 16.10 16.42 4568400
2023-04-28 16.25 16.82 16.22 16.76 6278342
2023-05-01 16.61 16.94 16.52 16.92 3979784
2023-05-02 16.73 16.86 16.47 16.79 7653881
2023-05-03 16.78 17.11 16.74 16.95 7875415
2023-05-04 17.06 17.36 16.91 17.21 9239561
2023-05-05 17.38 17.60 16.98 17.44 6638846
2023-05-08 17.41 17.85 17.03 17.78 8465036
2023-05-09 17.56 17.82 17.04 17.39 15445083
2023-05-10 16.61 16.79 15.91 16.61 14800370
2023-05-11 16.70 16.79 15.90 16.39 9093462
2023-05-12 16.21 16.39 16.01 16.05 5782056
2023-05-15 16.00 16.82 15.79 16.54 6944094
2023-05-16 16.30 16.54 15.81 15.84 7677094
2023-05-17 15.85 16.23 15.68 16.04 6479247
2023-05-18 16.07 16.56 15.72 15.99 11350303
2023-05-19 15.95 16.33 15.83 16.29 8633082
2023-05-22 16.45 16.75 15.98 16.01 7270997
2023-05-23 15.72 16.14 15.54 15.72 12045901
2023-05-24 15.69 15.81 15.33 15.73 7238739
2023-05-25 15.85 16.02 15.25 15.35 7308696
2023-05-26 15.40 15.85 15.23 15.73 9818960
2023-05-30 15.82 15.89 15.09 15.40 8167489
2023-05-31 15.24 15.72 15.12 15.60 5642585
2023-06-01 15.54 16.40 15.44 16.11 11154978
2023-06-02 16.30 16.69 16.30 16.53 6959577
2023-06-05 16.35 15.80 15.43 16.53 8540469
2023-06-06 15.68 16.03 15.68 15.98 10415474
2023-06-07 16.11 16.17 15.70 15.88 7627748
2023-06-08 15.94 16.20 15.87 16.02 5316288
2023-06-09 16.11 16.20 15.93 16.01 6746028
2023-06-12 16.09 16.57 15.96 16.54 6828519
2023-06-13 16.75 17.00 16.54 16.60 5629770
2023-06-14 16.52 16.81 16.45 16.78 4889458
2023-06-15 16.64 17.08 16.57 16.97 6087569
2023-06-16 16.93 17.32 16.86 17.28 9379266
2023-06-20 16.90 17.32 16.71 17.20 9683330
2023-06-21 17.14 17.25 16.84 17.16 6919591
2023-06-22 17.10 17.23 16.59 16.72 8327116
2023-06-23 16.60 16.76 16.29 16.60 78863145
2023-06-26 16.51 16.90 16.06 16.07 10075764
2023-06-27 16.26 17.44 16.16 17.32 15507828
2023-06-28 17.09 17.76 17.06 17.20 8858025
2023-06-29 17.16 17.39 17.03 17.26 4863347
2023-06-30 17.46 17.60 17.31 17.40 5066940
2023-07-03 17.60 17.74 17.34 17.34 3779743
2023-07-05 17.48 17.70 16.98 17.15 7625547
2023-07-06 16.81 17.02 16.71 16.77 5100128
2023-07-07 16.79 17.03 16.67 16.72 4172838
2023-07-10 16.62 17.02 16.52 16.83 4057074
2023-07-11 16.90 17.40 16.89 17.27 4686942
2023-07-12 17.54 17.63 17.43 17.56 4855974
2023-07-13 17.81 17.92 17.43 17.75 12200565
2023-07-14 17.82 18.00 17.58 17.61 6780126
2023-07-17 17.54 17.99 17.40 17.92 5890907
2023-07-18 17.90 18.20 17.83 17.97 6019336
2023-07-19 18.10 18.19 17.90 17.94 4997150
2023-07-20 17.65 17.80 17.02 17.08 7676374
2023-07-21 17.28 17.40 17.05 17.09 6964266
2023-07-24 17.05 17.42 16.95 17.20 6280289
2023-07-25 17.34 17.34 16.87 17.03 4404809
2023-07-26 17.09 17.35 17.01 17.18 8922176
2023-07-27 17.37 17.52 16.83 16.98 7305185
2023-07-28 17.33 18.06 17.32 18.01 13044604
2023-07-31 18.10 18.30 17.87 18.15 5724585
2023-08-01 18.07 18.25 17.99 18.20 4248216
2023-08-02 17.90 18.05 17.42 17.63 5587824
2023-08-03 17.68 17.99 17.55 17.88 4549009
2023-08-04 18.10 18.12 17.88 17.88 6462518
2023-08-07 18.00 18.01 17.67 18.00 7863134
2023-08-08 17.82 18.14 17.57 17.89 9310756
2023-08-09 19.55 19.99 19.19 19.30 27222510
2023-08-10 19.52 19.92 19.20 19.31 10567733
2023-08-11 19.05 19.42 18.84 19.31 6436459
2023-08-14 19.00 19.35 18.95 19.19 5861299
2023-08-15 19.04 19.10 18.90 18.93 4672137
2023-08-16 18.80 18.80 18.46 18.50 5330356
2023-08-17 18.71 18.72 18.03 18.10 4381859
2023-08-18 17.75 18.03 17.72 17.97 4573488
2023-08-21 18.05 18.89 18.01 18.68 9361485
2023-08-22 18.85 18.98 18.53 18.65 5960198
2023-08-23 18.64 18.99 18.59 18.76 4707386
2023-08-24 18.86 18.89 18.28 18.31 3908657
2023-08-25 18.45 18.61 18.19 18.49 6880983
2023-08-28 18.62 18.65 18.20 18.32 3806310
2023-08-29 18.32 18.63 18.25 18.61 5824168
2023-08-30 18.47 18.72 18.33 18.61 4497134
2023-08-31 18.58 19.02 18.54 18.98 5682176
2023-09-01 19.15 19.20 18.69 19.15 7020645
2023-09-05 18.99 18.99 18.55 18.58 6042638
2023-09-06 18.60 18.67 18.28 18.43 3744971
2023-09-07 18.11 18.65 18.01 18.52 4455816
2023-09-08 18.45 18.64 18.42 18.52 3178829
2023-09-11 18.73 18.97 18.66 18.90 4202887
2023-09-12 18.71 18.98 18.64 18.86 4195544
2023-09-13 18.67 19.06 18.57 18.88 8457832
2023-09-14 19.02 19.33 18.57 18.57 6179994
2023-09-15 18.48 18.64 18.33 18.34 6675376
2023-09-18 18.33 18.93 18.28 18.50 5666203
2023-09-19 18.26 18.40 17.71 17.81 11094432
2023-09-20 17.79 17.90 17.55 17.63 5355631
2023-09-21 17.25 17.32 16.99 17.00 6006108
2023-09-22 17.26 17.39 17.06 17.14 5634855
2023-09-25 16.92 17.30 16.92 17.27 5590767
2023-09-26 17.10 17.22 16.89 16.90 5671707
2023-09-27 17.00 17.11 16.69 16.77 12107188
2023-09-28 16.67 17.10 16.30 16.94 10004839
2023-09-29 17.18 17.25 16.97 17.00 7747707
2023-10-02 16.95 17.11 16.83 16.96 4904828
2023-10-03 16.86 17.00 16.55 16.66 5420189
2023-10-04 16.75 16.98 16.73 16.90 6356344
2023-10-05 16.90 17.27 16.73 17.18 6617891
2023-10-06 17.00 17.68 17.00 17.62 5371232
2023-10-09 17.39 17.84 17.39 17.68 4133643
2023-10-10 17.67 17.75 17.33 17.53 9385836
2023-10-11 17.73 17.76 17.55 17.73 5703268
2023-10-12 17.76 17.76 17.25 17.46 5591052
2023-10-13 17.35 17.65 17.35 17.54 5094155
2023-10-16 17.51 17.92 17.45 17.83 4259383
2023-10-17 17.71 17.98 17.63 17.83 4056750
2023-10-18 17.75 17.81 17.24 17.31 5023230
2023-10-19 17.28 17.88 17.18 17.69 7314282
2023-10-20 17.61 17.92 17.44 17.65 4938842
2023-10-23 17.49 17.98 17.46 17.70 3239084
2023-10-24 17.89 18.47 17.83 18.11 5303035
2023-10-25 17.59 17.81 17.05 17.25 6054257
2023-10-26 17.21 17.45 17.01 17.34 4633993
2023-10-27 17.51 17.67 16.96 17.01 8863921
2023-10-30 17.20 17.32 17.02 17.20 4174073
2023-10-31 17.13 17.26 16.76 17.00 8108772
2023-11-01 16.97 17.03 15.79 15.80 14733640
2023-11-02 16.23 16.77 15.98 16.48 11317033
2023-11-03 16.70 16.96 16.62 16.71 6851757
2023-11-06 16.95 17.00 16.55 16.70 6521376
2023-11-07 16.61 17.09 16.48 17.07 15370286
2023-11-08 15.95 16.11 15.13 15.38 29857829
2023-11-09 15.52 15.74 15.16 15.17 10334583
2023-11-10 15.09 15.41 15.04 15.32 7429356
2023-11-13 15.34 15.36 14.88 15.31 9565674
2023-11-14 15.64 15.98 15.64 15.85 12558298
2023-11-15 15.79 15.94 15.68 15.77 9340960
2023-11-16 15.70 15.87 15.64 15.86 8293944
2023-11-17 15.90 16.15 15.86 16.04 9084402
2023-11-20 16.10 16.43 16.09 16.34 7528987
2023-11-21 16.20 16.43 16.14 16.16 6850462
2023-11-22 16.31 16.47 16.18 16.25 5179515
2023-11-24 16.09 16.47 16.09 16.26 2472803
2023-11-27 16.20 16.36 16.16 16.19 5397608
2023-11-28 16.15 16.35 15.97 16.08 5520435
2023-11-29 16.20 16.34 16.08 16.11 5695624
2023-11-30 15.30 15.35 14.96 15.28 22811014
2023-12-01 15.34 15.83 15.31 15.80 12588205
2023-12-04 15.50 15.61 15.30 15.36 12288393
2023-12-05 15.31 15.49 15.26 15.40 7955207
2023-12-06 15.49 15.51 15.15 15.23 9315263
2023-12-07 15.22 15.38 15.15 15.36 7286870
2023-12-08 15.26 15.71 15.23 15.70 11762648
2023-12-11 15.66 15.95 15.56 15.83 8558830
2023-12-12 15.88 15.97 15.73 15.94 8681251
2023-12-13 15.84 16.37 15.73 16.35 11345469
2023-12-14 16.45 16.84 16.40 16.79 14320501
2023-12-15 16.69 17.10 16.65 17.02 30478019
2023-12-18 16.50 16.99 16.14 16.15 15789727
2023-12-19 16.45 16.81 16.07 16.46 10150007
2023-12-20 16.14 16.31 15.87 15.89 11649406
2023-12-21 16.04 16.20 15.76 16.19 7657903
2023-12-22 16.18 16.26 16.00 16.21 5637477
2023-12-26 16.31 16.31 15.99 16.00 3907748
2023-12-27 16.08 16.15 15.97 16.14 4008033
2023-12-28 16.21 16.43 16.18 16.37 3591145
2023-12-29 16.30 16.44 16.11 16.19 3720421
2024-01-02 16.04 16.08 15.54 15.73 6284396
2024-01-03 15.55 15.80 15.47 15.48 5877349
2024-01-04 15.49 15.66 15.41 15.55 7436670
2024-01-05 15.63 16.00 15.63 15.74 6270302
2024-01-08 15.73 16.00 15.66 16.00 4939676
2024-01-09 15.91 16.23 15.88 16.18 4501316
2024-01-10 16.11 16.40 16.08 16.36 4685230
2024-01-11 16.42 16.63 16.27 16.53 6528518
2024-01-12 16.55 16.76 16.36 16.75 6874575
2024-01-16 16.00 16.03 15.22 15.34 23085941
2024-01-17 15.04 15.12 14.56 14.97 19257523
2024-01-18 15.16 15.21 14.89 14.91 6422060
2024-01-19 14.99 15.00 14.83 14.94 6711040
2024-01-22 14.95 15.01 14.76 14.84 9023696
2024-01-23 15.18 15.21 14.78 14.79 6729828
2024-01-24 15.00 15.01 14.55 14.65 7525350
2024-01-25 14.69 14.81 14.37 14.52 6475651
2024-01-26 14.53 14.65 14.40 14.53 4899865
2024-01-29 14.53 14.61 14.40 14.53 10021806
2024-01-30 14.41 14.50 14.31 14.39 7101091
2024-01-31 14.28 14.37 13.90 14.00 10674805
2024-02-01 14.19 14.19 13.73 13.91 10420486
2024-02-02 13.88 14.40 13.51 14.20 12959156
2024-02-05 14.09 14.14 13.66 13.84 6546513
2024-02-06 13.93 14.04 13.67 14.04 8703821
2024-02-07 14.14 14.39 13.96 14.37 5981173
2024-02-08 14.32 14.59 14.21 14.50 8785751
2024-02-09 14.28 14.56 14.10 14.46 14734689
2024-02-12 14.50 15.20 14.48 15.00 13382010
2024-02-13 14.59 14.80 14.51 14.61 8618553
2024-02-14 14.79 15.10 14.74 15.10 8879948
2024-02-15 15.15 15.85 15.14 15.76 12342322
2024-02-16 15.65 15.77 15.55 15.70 14776464
2024-02-20 15.51 15.79 15.50 15.67 14791845
2024-02-21 15.67 16.03 15.61 15.88 11333257
2024-02-22 15.95 16.24 15.83 16.24 9445070
2024-02-23 16.37 16.46 16.13 16.40 12239625
2024-02-26 16.31 16.40 15.81 16.39 11758684
2024-02-27 16.48 17.25 16.46 16.89 21103292
2024-02-28 18.02 18.30 17.32 18.24 33870388
2024-02-29 18.35 18.95 18.25 18.52 20617464
2024-03-01 18.46 19.06 18.32 18.95 19664169
2024-03-04 18.38 19.18 18.38 18.85 18470757
2024-03-05 18.60 18.87 18.44 18.79 14283529
2024-03-06 18.80 19.27 18.77 18.96 15917449
2024-03-07 18.92 19.04 18.21 18.37 13282328
2024-03-08 18.28 18.72 18.24 18.34 8505792
2024-03-11 18.20 18.58 18.04 18.53 11598657
2024-03-12 18.64 19.78 18.59 19.38 51966390
2024-03-13 19.15 19.76 18.93 19.62 29791625
2024-03-14 19.61 19.68 18.36 18.51 23118394
2024-03-15 18.34 18.40 17.94 18.13 27538304
2024-03-18 18.37 18.56 18.18 18.23 9844036
2024-03-19 18.10 18.29 17.75 18.09 7660925
2024-03-20 18.22 18.56 18.09 18.55 8026617
2024-03-21 18.54 18.89 18.37 18.42 11750578
2024-03-22 18.16 18.26 17.53 17.57 10090152
2024-03-25 17.58 17.73 17.34 17.60 9640710
2024-03-26 17.73 18.01 17.60 17.60 9314833
2024-03-27 17.73 17.85 17.55 17.61 11312570
2024-03-28 17.55 18.05 17.55 17.79 8107227
2024-04-01 17.83 18.23 17.83 18.20 15050896
2024-04-02 17.88 18.31 17.67 18.23 13368351
2024-04-03 18.24 18.73 18.14 18.29 10596395
2024-04-04 18.57 18.70 18.20 18.32 13423424
2024-04-05 18.27 18.40 18.18 18.24 6221984
2024-04-08 18.40 19.08 18.16 18.43 16044054
2024-04-09 18.55 19.11 18.47 19.02 15467554
2024-04-10 18.75 19.25 18.74 19.12 12302064
2024-04-11 19.23 19.34 18.94 19.06 10821607
2024-04-12 20.56 21.43 20.45 21.25 51059719
2024-04-15 21.52 22.49 21.42 21.65 29000997
2024-04-16 21.34 22.83 21.34 22.51 26760951
2024-04-17 22.70 22.89 21.79 22.63 18700608
2024-04-18 22.40 22.57 22.02 22.30 13424915
2024-04-19 22.00 22.36 21.76 22.01 11949200
2024-04-22 22.14 22.54 21.82 22.46 16597293
2024-04-23 22.52 22.97 22.30 22.72 13095536
2024-04-24 22.75 22.81 22.37 22.80 7567850
2024-04-25 22.50 23.07 22.05 23.03 10170154
2024-04-26 23.24 23.40 22.89 22.91 10401844
2024-04-29 22.91 23.17 22.58 23.10 11081419
2024-04-30 22.94 23.14 22.46 22.50 10962731
2024-05-01 22.65 22.75 22.09 22.21 11550329
2024-05-02 22.41 22.69 21.82 22.50 8629443
2024-05-03 22.81 23.02 22.59 23.00 11693841
2024-05-06 23.51 23.51 22.85 23.34 10854980
2024-05-07 23.14 23.77 22.99 23.65 20249407
2024-05-08 22.09 22.26 21.30 21.46 35067450
2024-05-09 21.21 22.23 21.14 22.01 12612944
2024-05-10 22.07 22.65 22.00 22.50 11120352
2024-05-13 22.41 22.48 21.77 22.22 9876480
2024-05-14 22.10 22.40 22.00 22.25 6670350
2024-05-15 22.43 22.65 22.28 22.52 7272378
2024-05-16 23.00 23.74 22.85 22.87 12998804
2024-05-17 22.80 23.33 22.79 23.00 8124666
2024-05-20 22.93 23.23 22.60 22.96 6279956
2024-05-21 22.90 23.03 22.79 22.96 5675062
2024-05-22 22.90 23.20 22.33 22.41 7999331
2024-05-23 22.56 22.70 22.30 22.36 7010803
2024-05-24 22.39 22.66 22.15 22.35 5203727
2024-05-28 22.37 22.95 22.20 22.81 7227213
2024-05-29 22.56 22.90 22.49 22.84 4734101
2024-05-30 22.76 23.58 22.69 23.23 8879315
2024-05-31 23.02 23.38 22.28 22.74 7949531
2024-06-03 22.76 22.99 22.41 22.53 3700837
2024-06-04 22.46 22.53 21.62 22.02 8580510
2024-06-05 22.13 22.13 21.68 21.79 5832982
2024-06-06 21.90 22.17 21.72 21.89 5526755
2024-06-07 21.74 22.06 21.60 21.84 4628443
2024-06-10 21.76 22.20 21.63 22.18 3949392
2024-06-11 22.04 22.22 21.90 22.12 3627224
2024-06-12 22.25 22.87 22.03 22.69 6686013
2024-06-13 22.29 22.49 21.20 21.70 10213406
2024-06-14 21.49 21.56 21.01 21.40 6159467
2024-06-17 21.34 21.38 20.39 20.54 13269858
2024-06-18 20.49 20.75 20.15 20.39 10440532
2024-06-20 20.50 21.20 20.45 21.02 10273818
2024-06-21 21.14 21.35 20.91 21.34 10781546
2024-06-24 21.32 21.48 21.02 21.06 6947659
2024-06-25 21.06 21.42 21.01 21.22 7123088
2024-06-26 21.15 21.36 20.95 21.28 8590525
2024-06-27 21.23 21.41 21.01 21.09 3438578
2024-06-28 21.24 21.24 20.82 20.95 12073047
2024-07-01 20.95 21.19 20.60 21.08 6300729
2024-07-02 21.16 21.19 20.73 20.90 9102712
2024-07-03 20.86 21.27 20.81 20.91 3354089
2024-07-05 21.12 21.81 21.03 21.67 5411601
2024-07-08 21.58 21.84 21.28 21.41 5388054
2024-07-09 21.31 21.73 21.27 21.34 4573481
2024-07-10 21.46 21.49 21.03 21.37 3643884
2024-07-11 21.57 21.68 21.36 21.62 7061196
2024-07-12 21.70 22.32 21.68 21.82 4211346
2024-07-15 21.84 21.91 21.13 21.18 6945320
2024-07-16 21.26 21.45 21.10 21.31 4393600
2024-07-17 21.07 21.12 20.52 20.82 6747498
2024-07-18 21.04 21.04 20.09 20.21 7690511
2024-07-19 20.24 20.27 20.04 20.19 3651260
2024-07-22 20.24 20.74 20.18 20.61 6338973
2024-07-23 20.54 20.67 20.42 20.60 3235151
2024-07-24 20.52 20.65 19.91 19.92 9611955
2024-07-25 19.94 20.18 19.62 19.79 4436210
2024-07-26 20.03 20.43 19.94 20.18 9692080
2024-07-29 20.28 20.57 20.19 20.30 5359824
2024-07-30 20.36 20.43 19.83 20.33 4506749
2024-07-31 20.64 21.03 20.61 20.75 5815807
2024-08-01 20.70 20.93 20.36 20.62 6127135
2024-08-02 19.90 20.33 19.70 20.28 6057397
2024-08-05 18.30 20.43 18.16 20.35 9786777
2024-08-06 20.44 21.08 20.21 20.67 8289611
2024-08-07 20.63 22.20 20.63 21.21 19950706
2024-08-08 21.37 22.80 21.26 22.78 11617992
2024-08-09 22.76 22.99 22.37 22.59 17900442
2024-08-12 22.68 22.80 22.28 22.73 5523978
2024-08-13 22.88 23.05 22.50 22.58 9739140
2024-08-14 22.63 22.72 22.03 22.15 5531386
2024-08-15 22.23 22.65 22.06 22.40 6793901
2024-08-16 22.50 22.77 22.18 22.45 7597090
2024-08-19 22.56 23.61 22.41 23.59 10911862
2024-08-20 23.50 23.66 22.74 22.79 6027994
2024-08-21 22.76 23.19 22.54 22.84 7026431
2024-08-22 22.96 23.52 22.79 22.99 6753536
2024-08-23 23.12 23.21 22.77 22.87 4049047
2024-08-26 22.76 22.98 22.36 22.78 3884110
2024-08-27 22.59 22.96 22.49 22.60 3201860
2024-08-28 22.55 22.65 21.85 21.91 3860369
2024-08-29 22.13 22.40 22.02 22.03 3548673
2024-08-30 22.17 22.37 21.83 22.15 3146382
2024-09-03 21.99 22.15 21.93 22.00 5565381
2024-09-04 22.20 23.94 21.95 23.54 14535896
2024-09-05 23.49 23.99 22.80 23.33 8845869
2024-09-06 23.05 23.38 21.91 22.00 7118547
2024-09-09 22.50 22.99 22.18 22.41 4156472
2024-09-10 22.45 23.01 22.18 23.00 6847274
2024-09-11 22.97 23.78 22.73 23.42 7737675
2024-09-12 23.49 23.85 23.24 23.70 5548150
2024-09-13 23.80 24.36 23.78 23.95 7824854
2024-09-16 23.95 24.38 23.65 23.95 10605154
2024-09-17 24.12 24.37 23.93 24.24 4759483
2024-09-18 24.30 24.66 24.05 24.18 9381336
2024-09-19 24.55 24.74 24.03 24.20 5131297
2024-09-20 24.20 24.70 24.16 24.58 6293751
2024-09-23 24.64 24.84 24.30 24.78 4919189
2024-09-24 25.00 25.20 24.53 24.94 5360440
2024-09-25 24.66 25.14 24.61 24.89 7617615
2024-09-26 24.80 25.09 24.44 24.92 5782174
2024-09-27 24.94 25.20 24.63 24.81 4131522
2024-09-30 24.97 24.97 24.43 24.55 5474987
2024-10-01 24.56 24.66 24.16 24.43 4440824
2024-10-02 24.23 24.52 23.98 24.19 6550293
2024-10-03 23.80 24.15 23.60 24.14 4524062
2024-10-04 24.34 24.72 24.18 24.59 5199421
2024-10-07 25.45 26.28 25.40 25.80 16639582
2024-10-08 25.54 26.00 25.44 25.70 5079810
2024-10-09 25.54 25.91 25.47 25.64 4536249
2024-10-10 25.67 25.88 25.40 25.53 5700737
2024-10-11 25.79 26.00 25.46 25.70 7503292
2024-10-14 25.65 25.92 25.51 25.64 4361921
2024-10-15 25.38 25.53 25.07 25.18 5596609
2024-10-16 25.19 25.42 24.95 25.38 4029786
2024-10-17 25.45 25.62 25.22 25.31 5267057
2024-10-18 25.30 25.42 25.07 25.13 3709172
2024-10-21 24.98 25.07 24.62 25.05 6385298
2024-10-22 24.93 25.07 24.65 24.98 4270786
2024-10-23 25.00 26.10 25.00 25.39 9816896
2024-10-24 25.40 25.74 25.28 25.61 5523080
2024-10-25 25.73 25.98 25.60 25.67 3734770
2024-10-28 25.80 26.27 25.80 25.95 4863738
2024-10-29 25.83 26.23 25.69 26.00 4378474
2024-10-30 25.89 26.45 25.86 26.24 4442328
2024-10-31 26.17 26.17 25.47 25.79 5294754
2024-11-01 25.96 26.02 25.21 25.40 6458210
2024-11-04 25.36 25.82 25.27 25.70 6693828
2024-11-05 25.70 26.91 25.70 26.89 13929962
2024-11-06 24.00 24.22 22.95 24.00 30680946
2024-11-07 24.27 25.12 24.00 25.11 16748906
2024-11-08 24.70 24.90 23.62 24.17 14216546
2024-11-11 23.68 24.25 23.62 24.10 12288509
2024-11-12 24.20 24.70 24.09 24.51 10695011
2024-11-13 24.85 26.08 24.72 25.90 11009499
2024-11-14 25.81 26.05 25.30 25.33 11767942
2024-11-15 25.13 25.15 24.29 24.48 7610886
2024-11-18 24.36 24.52 23.90 24.36 5238488
2024-11-19 24.00 24.45 23.95 24.19 7046971
2024-11-20 24.22 24.27 23.83 23.97 7189356
2024-11-21 24.05 24.25 23.84 24.00 8133336
2024-11-22 24.14 24.36 23.81 24.32 13137389
2024-11-25 24.60 25.12 24.58 25.00 5831863
2024-11-26 24.88 25.58 24.73 25.21 4689736
2024-11-27 25.45 25.69 25.25 25.47 6215435
2024-11-29 25.08 25.49 25.08 25.36 2561773
2024-12-02 25.33 25.45 24.66 24.85 7342972
2024-12-03 23.22 24.06 22.41 23.92 34791189
2024-12-04 24.05 24.11 23.47 23.87 8473684
2024-12-05 23.81 24.19 23.69 24.03 6691197
2024-12-06 24.05 24.05 23.68 23.90 5117521
2024-12-09 23.84 24.09 23.35 23.43 5350757
2024-12-10 23.51 23.81 23.40 23.72 7174469
2024-12-11 23.88 23.96 23.52 23.89 6155408
2024-12-12 23.76 24.58 23.75 24.32 7928693
2024-12-13 24.27 24.39 23.66 23.89 6092863
2024-12-16 23.95 24.15 23.57 23.60 5697497
2024-12-17 23.30 23.70 23.26 23.52 13776947
2024-12-18 23.54 23.59 22.54 22.56 6256476
2024-12-19 22.79 23.13 22.65 22.73 6011779
2024-12-20 22.42 23.08 22.22 22.94 4770021
2024-12-23 22.90 23.10 22.79 22.80 4187223
2024-12-24 22.84 23.07 22.66 22.86 2556966
2024-12-26 22.62 22.92 22.54 22.82 4925054
2024-12-27 22.64 22.79 22.31 22.52 6435204
2024-12-30 22.26 22.38 22.03 22.22 3452733
2024-12-31 22.16 22.35 21.98 21.98 3798453
2025-01-02 22.04 22.54 21.79 22.29 6513362
2025-01-03 22.41 22.71 22.27 22.42 6724639
2025-01-06 22.60 22.80 21.95 22.23 9186702
2025-01-07 22.29 22.92 22.29 22.75 4830843
2025-01-08 22.64 23.00 22.27 22.28 5876673
2025-01-10 21.92 22.05 21.34 21.34 8801740
2025-01-13 21.20 21.83 21.17 21.80 5662090
2025-01-14 21.94 22.42 21.75 21.97 6418153
2025-01-15 22.11 22.48 22.01 22.34 6025593
2025-01-16 22.18 22.46 22.16 22.32 3727986
2025-01-17 22.50 22.57 22.05 22.06 5499131
2025-01-21 22.34 22.40 21.79 22.19 6545690
2025-01-22 22.29 22.46 22.11 22.25 3688717
2025-01-23 22.18 22.18 21.87 22.00 7224452
2025-01-24 22.16 22.85 21.96 22.56 6393459
2025-01-27 22.24 22.83 22.17 22.70 6373701
2025-01-28 22.95 23.25 22.67 23.15 4921625
2025-01-29 23.25 23.27 22.84 23.00 3801707
2025-01-30 23.20 23.61 23.19 23.60 7148768
2025-01-31 23.60 23.79 23.42 23.51 7890454
2025-02-03 22.98 23.77 22.75 23.58 6159986
2025-02-04 23.70 24.07 23.63 23.71 4258491
2025-02-05 23.65 24.14 23.53 24.01 8703064
2025-02-06 24.16 24.29 23.68 23.86 8182883
2025-02-07 23.92 24.04 23.64 23.65 8399885
2025-02-10 23.81 23.97 23.58 23.76 9891449
2025-02-11 23.75 24.01 23.61 23.83 19776732
2025-02-12 23.70 23.78 23.18 23.63 8498439
2025-02-13 23.61 25.03 23.59 25.00 18207010
2025-02-14 25.06 25.38 24.98 25.34 8736549
2025-02-18 25.03 25.67 25.00 25.51 10911134
2025-02-19 25.35 25.66 25.13 25.52 6548716
2025-02-20 25.44 25.65 25.07 25.13 6831842
2025-02-21 25.29 25.43 24.70 24.82 7701488
2025-02-24 24.90 25.07 24.41 24.63 10328562
2025-02-25 24.67 24.83 23.76 24.17 22109095
2025-02-26 25.48 25.80 23.47 25.01 16090557
2025-02-27 24.99 25.00 23.68 23.69 12487512
2025-02-28 23.57 23.76 23.20 23.70 7173167
2025-03-03 23.78 24.38 23.70 23.81 10773951
2025-03-04 23.35 23.73 22.66 23.36 9325442
2025-03-05 23.33 24.00 23.27 23.98 8121147
2025-03-06 23.70 24.07 22.87 23.17 5155675
2025-03-07 23.14 23.15 21.98 22.75 7307724
2025-03-10 22.31 22.46 21.75 21.91 7231611
2025-03-11 21.96 22.17 21.44 21.98 17738493
2025-03-12 22.49 22.62 22.06 22.27 8072872
2025-03-13 22.29 22.58 22.09 22.18 5462396
2025-03-14 22.34 22.70 22.23 22.51 5532260
2025-03-17 22.48 23.75 22.32 23.52 11805204
2025-03-18 23.41 23.45 22.76 22.86 6522613
2025-03-19 23.00 23.63 22.67 23.54 5412815
2025-03-20 23.00 23.68 23.00 23.31 3729647
2025-03-21 22.97 23.42 22.79 23.34 5692919
2025-03-24 23.81 23.84 23.31 23.59 5413484
2025-03-25 23.59 23.75 23.27 23.40 4801103
2025-03-26 23.46 23.65 23.17 23.58 7685692
2025-03-27 23.56 24.07 23.39 23.52 7658958

Explore More About CPNG

Coins representing dividend payouts and trends

CPNG Dividend History

Discover Coupang 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

CPNG Stock Split History

Discover Coupang 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

CPNG Historical Prices

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