DAO Historical Prices

Summary

Key Stock Metrics

3.00

(September 16, 2024)

52-Week Low

11.82

(February 10, 2025)

52-Week High

47.70

(August 6, 2020)

All-Time High

8.78

(August 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-10-25 13.50 14.98 12.50 12.50 3939906
2019-10-28 12.38 12.85 12.01 12.40 736008
2019-10-29 12.63 13.75 12.39 13.75 526633
2019-10-30 13.74 15.02 13.21 15.00 497550
2019-10-31 15.00 15.00 13.90 14.26 213970
2019-11-01 14.71 14.90 14.20 14.83 122771
2019-11-04 15.00 15.10 14.64 15.00 148985
2019-11-05 14.91 15.49 14.69 15.47 153353
2019-11-06 15.44 15.49 14.27 14.91 191527
2019-11-07 15.00 15.09 14.73 15.00 72811
2019-11-08 14.80 14.91 14.49 14.79 42168
2019-11-11 14.36 14.70 14.30 14.52 28217
2019-11-12 14.39 14.48 14.20 14.27 47471
2019-11-13 14.20 14.28 13.69 13.83 52722
2019-11-14 13.58 13.61 13.10 13.10 55485
2019-11-15 13.06 13.75 13.06 13.48 79892
2019-11-18 13.49 13.59 13.28 13.35 28075
2019-11-19 13.30 13.75 13.20 13.75 78622
2019-11-20 13.80 13.80 13.22 13.45 97728
2019-11-21 13.56 14.38 13.34 13.97 307203
2019-11-22 14.10 14.45 13.70 13.96 148803
2019-11-25 13.72 14.20 13.71 13.74 66166
2019-11-26 13.69 13.80 13.60 13.74 49813
2019-11-27 13.66 13.90 13.52 13.80 25641
2019-11-29 13.62 13.67 13.45 13.64 21376
2019-12-02 13.56 14.10 13.56 14.00 24529
2019-12-03 13.91 14.00 13.76 13.82 22133
2019-12-04 13.79 14.08 13.79 14.00 16527
2019-12-05 13.71 14.00 13.71 13.99 12345
2019-12-06 13.99 14.10 13.97 14.09 7936
2019-12-09 14.11 14.38 14.03 14.08 22001
2019-12-10 14.08 14.29 14.00 14.21 21887
2019-12-11 14.40 14.40 14.08 14.36 20384
2019-12-12 14.17 14.38 14.11 14.28 94219
2019-12-13 14.21 14.80 14.21 14.66 56781
2019-12-16 14.80 14.90 13.38 13.73 79026
2019-12-17 13.80 14.09 13.80 13.88 15082
2019-12-18 13.91 14.19 13.75 14.04 56459
2019-12-19 14.04 14.20 13.73 14.20 13401
2019-12-20 14.29 14.29 13.81 14.19 12958
2019-12-23 14.20 14.20 13.89 13.99 9792
2019-12-24 13.85 13.99 13.80 13.88 17551
2019-12-26 13.98 14.19 13.83 14.10 12733
2019-12-27 14.09 14.09 13.80 13.93 11919
2019-12-30 14.00 14.02 13.83 14.01 33135
2019-12-31 14.08 14.08 13.86 14.08 10582
2020-01-02 14.08 15.00 14.07 15.00 103519
2020-01-03 14.61 14.61 14.28 14.35 26517
2020-01-06 14.35 15.00 14.07 14.92 45503
2020-01-07 15.00 16.00 14.83 15.93 155702
2020-01-08 15.80 15.80 15.32 15.72 58317
2020-01-09 15.88 15.88 15.67 15.88 57446
2020-01-10 15.68 15.99 15.66 15.85 48631
2020-01-13 16.00 16.50 15.81 16.50 112478
2020-01-14 16.64 16.64 15.52 16.00 88572
2020-01-15 15.84 16.00 15.50 15.87 74364
2020-01-16 15.82 16.15 15.82 16.15 8071
2020-01-17 16.12 16.16 15.91 16.10 59223
2020-01-21 16.00 16.00 15.60 16.00 50881
2020-01-22 16.00 16.06 15.80 16.06 34316
2020-01-23 15.84 15.86 15.56 15.68 22740
2020-01-24 15.62 16.18 15.62 16.10 23610
2020-01-27 15.80 16.20 15.80 16.14 19906
2020-01-28 16.03 16.16 15.84 16.13 17222
2020-01-29 16.20 16.20 15.91 16.02 22701
2020-01-30 15.85 15.86 15.50 15.71 36807
2020-01-31 15.50 15.80 15.50 15.77 20522
2020-02-03 15.80 15.90 15.71 15.90 22514
2020-02-04 15.90 16.12 15.82 16.00 66662
2020-02-05 16.20 16.30 16.04 16.21 75570
2020-02-06 16.25 16.38 16.12 16.38 59546
2020-02-07 16.38 21.17 16.32 21.15 1399387
2020-02-10 21.37 29.50 21.25 29.50 1895228
2020-02-11 26.60 26.61 21.50 21.50 1637573
2020-02-12 22.10 24.00 22.10 24.00 630004
2020-02-13 23.00 23.86 22.52 23.11 177663
2020-02-14 23.38 24.75 22.79 23.10 270902
2020-02-18 23.90 23.90 21.61 22.22 277460
2020-02-19 22.36 25.98 22.01 25.40 838972
2020-02-20 25.40 25.40 24.22 25.05 544057
2020-02-21 24.83 25.05 23.75 23.84 123360
2020-02-24 23.14 25.68 22.30 25.36 566687
2020-02-25 25.75 27.00 25.00 25.22 599804
2020-02-26 25.01 26.79 25.00 26.04 339880
2020-02-27 24.99 25.66 23.92 25.00 671529
2020-02-28 24.00 25.00 22.05 24.85 353672
2020-03-02 24.65 24.75 23.00 23.42 211167
2020-03-03 23.60 24.48 22.70 22.98 156321
2020-03-04 23.09 23.68 22.95 23.36 88160
2020-03-05 23.00 24.24 23.00 23.19 110848
2020-03-06 22.76 23.52 22.75 23.00 62586
2020-03-09 22.08 22.47 20.40 22.35 177521
2020-03-10 22.58 23.28 22.02 22.11 121340
2020-03-11 22.00 22.11 20.57 21.10 154249
2020-03-12 19.84 20.00 17.05 19.27 195837
2020-03-13 19.90 20.20 18.77 19.69 109988
2020-03-16 19.20 19.20 16.10 17.65 167573
2020-03-17 18.08 18.50 16.88 17.21 129182
2020-03-18 16.71 16.87 15.01 15.34 138639
2020-03-19 14.84 16.70 14.84 16.57 112541
2020-03-20 16.98 17.83 15.66 16.94 100808
2020-03-23 16.44 17.08 15.80 16.61 51451
2020-03-24 16.86 18.94 16.86 18.70 67600
2020-03-25 18.20 19.91 18.00 19.16 60442
2020-03-26 19.14 19.34 18.52 19.13 58035
2020-03-27 19.07 19.07 18.16 18.36 44872
2020-03-30 18.51 18.90 17.54 18.43 67353
2020-03-31 19.47 21.04 18.96 21.04 106923
2020-04-01 20.50 21.88 20.00 20.70 75783
2020-04-02 20.50 20.55 18.13 19.37 84588
2020-04-03 19.57 20.86 19.38 20.45 67925
2020-04-06 21.00 21.26 19.50 20.54 45591
2020-04-07 21.00 21.00 19.35 20.21 32086
2020-04-08 19.74 19.78 18.85 18.89 64202
2020-04-09 19.20 20.00 19.01 19.57 36855
2020-04-13 19.31 20.00 18.59 20.00 33847
2020-04-14 19.50 20.21 19.05 19.53 63566
2020-04-15 19.21 19.98 19.21 19.80 26149
2020-04-16 19.83 20.99 19.80 20.65 51317
2020-04-17 20.44 21.00 19.79 20.06 34124
2020-04-20 20.46 20.64 19.20 19.38 45621
2020-04-21 19.38 20.30 18.96 20.30 52255
2020-04-22 20.07 20.50 19.57 20.50 23735
2020-04-23 20.69 21.30 19.69 19.69 65611
2020-04-24 20.43 20.51 19.15 19.38 48275
2020-04-27 20.25 20.60 19.75 20.49 35025
2020-04-28 20.20 20.68 20.20 20.33 17239
2020-04-29 20.40 21.18 20.33 21.12 64042
2020-04-30 20.94 21.67 20.77 20.77 52442
2020-05-01 20.63 20.94 19.29 19.55 38925
2020-05-04 19.50 20.73 19.50 20.44 36455
2020-05-05 20.05 21.49 20.05 20.97 46763
2020-05-06 21.37 21.53 20.42 20.42 34189
2020-05-07 20.65 21.05 20.46 20.91 24180
2020-05-08 21.00 21.68 20.51 21.33 64847
2020-05-11 21.40 23.20 21.40 22.99 113231
2020-05-12 23.08 25.20 23.06 24.09 103537
2020-05-13 23.61 24.99 22.68 22.80 67035
2020-05-14 22.50 24.00 22.45 22.90 144422
2020-05-15 23.16 24.49 23.07 23.41 179695
2020-05-18 23.59 23.99 22.80 23.63 220162
2020-05-19 24.00 26.92 23.68 26.37 320958
2020-05-20 27.30 29.07 24.01 24.75 538274
2020-05-21 25.31 26.00 24.06 24.06 224684
2020-05-22 23.21 25.00 19.02 24.48 919724
2020-05-26 24.50 24.97 23.80 24.04 229004
2020-05-27 23.53 24.14 22.24 22.83 190137
2020-05-28 22.13 22.51 21.85 22.07 177126
2020-05-29 21.75 22.66 20.18 22.47 253986
2020-06-01 22.60 23.80 22.60 23.35 233079
2020-06-02 23.80 24.39 23.47 23.73 221684
2020-06-03 24.05 25.25 24.05 24.98 718071
2020-06-04 25.50 25.99 24.67 25.00 258415
2020-06-05 24.75 27.25 24.75 26.44 633466
2020-06-08 27.00 27.10 25.26 26.08 202407
2020-06-09 26.09 26.85 25.37 25.65 233807
2020-06-10 26.10 26.38 25.50 26.09 186425
2020-06-11 25.49 26.61 25.31 25.98 464790
2020-06-12 26.49 26.86 25.57 26.22 851550
2020-06-15 26.48 30.27 26.21 30.00 1033499
2020-06-16 30.51 33.15 30.38 31.32 771577
2020-06-17 31.66 35.87 31.66 35.73 725756
2020-06-18 34.37 35.52 33.98 34.59 231082
2020-06-19 35.08 36.99 34.27 34.70 246979
2020-06-22 34.97 34.99 33.10 34.50 278520
2020-06-23 35.00 39.00 34.86 37.00 684349
2020-06-24 37.26 37.55 35.00 35.86 261446
2020-06-25 35.49 36.52 35.47 36.00 99603
2020-06-26 36.20 36.31 35.22 36.00 135851
2020-06-29 36.00 37.67 35.53 37.09 267317
2020-06-30 37.53 37.70 36.76 37.50 219031
2020-07-01 37.50 37.99 35.56 35.92 265441
2020-07-02 36.97 37.21 35.30 35.54 264713
2020-07-06 37.94 41.85 37.63 37.81 373109
2020-07-07 37.93 38.32 36.09 36.38 135341
2020-07-08 37.50 38.93 37.00 38.42 335212
2020-07-09 40.49 40.49 36.94 39.00 266922
2020-07-10 39.00 39.90 37.97 39.69 95842
2020-07-13 40.20 45.89 39.01 39.20 307477
2020-07-14 40.18 40.90 36.90 38.00 200973
2020-07-15 38.16 39.48 37.72 38.70 138151
2020-07-16 38.27 38.27 35.16 36.68 261235
2020-07-17 37.63 39.85 36.70 37.08 213127
2020-07-20 38.86 38.86 37.38 37.95 120599
2020-07-21 39.06 42.29 39.06 41.97 281732
2020-07-22 40.12 41.75 37.83 38.48 216812
2020-07-23 39.78 39.97 36.80 37.20 209041
2020-07-24 35.55 37.18 35.40 36.36 148714
2020-07-27 37.30 39.58 36.93 38.43 624553
2020-07-28 40.00 41.07 38.10 40.67 411017
2020-07-29 40.40 41.90 39.30 39.55 252726
2020-07-30 38.74 40.77 38.45 40.59 211962
2020-07-31 41.01 42.32 40.10 42.31 311955
2020-08-03 42.79 47.01 42.55 46.01 379864
2020-08-04 46.59 46.69 43.11 44.93 290148
2020-08-05 46.41 46.46 43.73 44.43 394160
2020-08-06 47.09 47.70 43.55 45.01 469642
2020-08-07 45.00 46.79 42.25 43.30 589592
2020-08-10 43.04 43.55 39.60 41.35 526739
2020-08-11 42.10 42.10 39.20 40.19 354880
2020-08-12 40.74 41.42 39.98 41.20 193035
2020-08-13 38.00 39.50 36.05 38.60 726188
2020-08-14 38.10 38.53 35.91 35.92 457358
2020-08-17 36.09 37.15 35.71 36.02 286426
2020-08-18 35.70 38.29 33.30 36.91 473170
2020-08-19 37.00 38.71 36.93 37.28 327239
2020-08-20 37.11 37.51 35.54 36.30 372446
2020-08-21 35.52 35.52 31.72 33.90 1276400
2020-08-24 34.00 34.86 31.91 33.02 525647
2020-08-25 32.96 34.35 32.56 33.28 363734
2020-08-26 33.75 33.75 31.21 31.78 424596
2020-08-27 31.63 33.23 30.69 31.34 529870
2020-08-28 31.48 31.55 30.30 30.45 366270
2020-08-31 30.50 30.50 29.50 29.74 690864
2020-09-01 30.80 32.99 30.00 32.24 1203121
2020-09-02 31.05 31.16 27.40 27.63 1712614
2020-09-03 27.84 27.89 25.33 25.99 1305328
2020-09-04 25.54 26.91 25.12 26.46 870826
2020-09-08 25.31 25.42 23.75 25.21 762276
2020-09-09 25.49 26.32 24.77 26.22 645503
2020-09-10 26.50 26.65 23.55 23.73 503691
2020-09-11 23.77 25.31 23.38 23.48 414026
2020-09-14 23.57 24.28 23.09 23.36 368915
2020-09-15 23.60 27.20 23.54 26.59 1122175
2020-09-16 27.12 28.91 25.81 25.98 1350456
2020-09-17 25.49 28.23 24.42 27.68 1004766
2020-09-18 27.67 27.99 26.22 26.79 535301
2020-09-21 26.11 27.81 25.81 26.16 468010
2020-09-22 26.36 27.84 25.80 27.74 453701
2020-09-23 27.80 30.47 27.80 28.14 1244886
2020-09-24 27.26 28.77 26.03 28.19 341783
2020-09-25 28.19 28.19 26.10 26.60 514703
2020-09-28 27.15 27.52 25.64 25.69 461734
2020-09-29 25.84 26.22 25.50 25.69 316404
2020-09-30 25.70 26.27 25.31 25.84 380179
2020-10-01 26.00 27.27 25.91 27.16 324546
2020-10-02 26.02 27.23 25.83 26.77 264483
2020-10-05 27.00 27.15 26.30 26.85 160866
2020-10-06 27.06 29.69 27.06 28.65 483497
2020-10-07 29.34 29.86 28.72 28.98 290311
2020-10-08 29.70 29.74 28.77 29.00 194970
2020-10-09 29.00 31.40 29.00 31.09 396738
2020-10-12 31.90 32.70 30.01 30.39 506280
2020-10-13 30.13 31.38 29.50 31.01 316886
2020-10-14 31.32 33.30 31.32 32.27 615597
2020-10-15 31.87 31.87 30.07 31.01 460837
2020-10-16 31.19 31.78 30.52 30.55 329824
2020-10-19 31.02 32.00 29.33 29.66 341034
2020-10-20 30.18 32.60 30.07 32.48 342634
2020-10-21 30.42 31.00 28.10 28.43 1011928
2020-10-22 28.64 28.97 26.28 26.45 939383
2020-10-23 26.31 26.76 26.04 26.50 546348
2020-10-26 26.50 26.97 26.05 26.44 370250
2020-10-27 26.69 26.70 25.12 25.34 477566
2020-10-28 25.34 26.10 24.83 25.72 334603
2020-10-29 25.79 26.90 25.40 26.09 441894
2020-10-30 26.16 26.58 24.85 25.19 386898
2020-11-02 26.00 26.59 25.54 26.59 296133
2020-11-03 26.34 26.95 25.45 26.58 512986
2020-11-04 27.20 27.46 26.50 27.12 653008
2020-11-05 27.79 29.95 26.86 29.82 647762
2020-11-06 28.88 29.38 28.20 28.72 384932
2020-11-09 27.50 28.49 27.28 28.03 413381
2020-11-10 27.36 27.76 23.97 24.15 1095939
2020-11-11 24.63 24.88 23.14 24.63 790154
2020-11-12 25.09 25.98 24.52 24.76 545631
2020-11-13 25.24 26.50 24.71 26.47 452508
2020-11-16 26.71 27.14 26.21 27.14 387820
2020-11-17 26.99 27.24 26.01 26.29 593679
2020-11-18 26.58 27.25 24.81 25.15 469948
2020-11-19 25.48 30.41 25.39 29.91 1785990
2020-11-20 29.51 31.61 28.28 31.47 827507
2020-11-23 31.27 31.43 29.35 30.69 696748
2020-11-24 30.21 33.36 30.09 32.01 572137
2020-11-25 31.71 31.71 29.53 29.98 484027
2020-11-27 30.14 31.84 30.14 31.38 336414
2020-11-30 30.95 31.10 29.20 29.76 264777
2020-12-01 29.80 30.05 28.06 28.51 670926
2020-12-02 28.18 28.90 27.60 28.65 280275
2020-12-03 28.71 29.20 28.31 28.74 367597
2020-12-04 28.41 28.99 27.80 28.25 380377
2020-12-07 28.40 28.81 28.05 28.41 398907
2020-12-08 29.00 29.79 27.57 27.91 567984
2020-12-09 27.76 28.92 26.90 27.26 482751
2020-12-10 26.76 28.11 26.02 27.42 350828
2020-12-11 27.47 27.74 26.44 26.64 335744
2020-12-14 26.50 27.42 26.25 26.88 277586
2020-12-15 26.99 27.32 25.53 25.76 316068
2020-12-16 25.80 26.80 25.76 26.13 299735
2020-12-17 26.51 27.02 25.97 26.67 275748
2020-12-18 26.50 26.69 25.70 26.46 395987
2020-12-21 26.09 26.85 25.75 25.80 232971
2020-12-22 25.70 26.07 24.90 25.84 422252
2020-12-23 25.84 27.16 25.54 26.72 333639
2020-12-24 26.26 27.35 25.88 27.09 177727
2020-12-28 26.87 26.89 25.52 25.54 344073
2020-12-29 25.52 26.27 25.34 25.76 264038
2020-12-30 25.97 28.47 25.76 27.86 373152
2020-12-31 27.65 27.86 26.52 26.53 138100
2021-01-04 26.75 26.94 24.80 25.76 603117
2021-01-05 26.37 28.80 25.61 28.32 532543
2021-01-06 27.89 29.39 27.26 27.75 297044
2021-01-07 27.12 28.91 27.05 28.73 373011
2021-01-08 29.69 29.96 28.69 29.38 343366
2021-01-11 28.51 29.96 28.50 28.72 251304
2021-01-12 29.04 29.20 26.11 26.61 680823
2021-01-13 27.01 27.77 26.45 27.55 262868
2021-01-14 28.14 28.58 27.50 27.74 433142
2021-01-15 28.07 28.08 27.06 27.06 188261
2021-01-19 27.87 28.81 27.29 28.13 403988
2021-01-20 29.16 30.28 27.60 28.33 661609
2021-01-21 28.66 32.66 28.00 32.55 705186
2021-01-22 31.76 35.45 31.73 34.53 862314
2021-01-25 36.50 39.86 35.02 35.99 962866
2021-01-26 36.19 36.36 34.02 35.95 313431
2021-01-27 35.00 42.17 34.53 40.00 1554392
2021-01-28 37.01 38.83 35.35 37.52 876443
2021-01-29 37.52 40.78 37.01 37.68 757898
2021-02-01 38.61 38.61 35.50 35.68 431376
2021-02-02 36.32 36.56 34.75 35.11 383493
2021-02-03 35.33 37.47 34.19 36.54 257692
2021-02-04 36.87 38.20 36.26 37.90 182746
2021-02-05 38.71 38.71 36.12 36.63 278936
2021-02-08 36.67 37.23 36.25 36.99 166888
2021-02-09 37.20 41.60 37.20 41.35 336308
2021-02-10 41.31 41.38 33.34 35.14 2629567
2021-02-11 34.25 34.51 32.40 33.50 3605386
2021-02-12 33.99 34.00 32.98 33.99 913565
2021-02-16 34.30 35.06 33.02 34.24 1592114
2021-02-17 34.04 35.41 33.33 34.71 649095
2021-02-18 34.00 34.12 31.74 32.11 809027
2021-02-19 32.50 32.99 31.00 32.50 682275
2021-02-22 31.30 32.66 29.60 30.54 1154212
2021-02-23 29.09 29.74 26.81 29.48 783879
2021-02-24 29.47 30.69 28.60 30.21 786546
2021-02-25 31.97 34.47 30.60 31.72 1820839
2021-02-26 32.15 33.48 30.51 32.01 613235
2021-03-01 32.00 35.63 31.97 35.60 1377447
2021-03-02 34.82 34.97 33.29 34.58 408632
2021-03-03 34.50 35.47 32.31 32.77 640349
2021-03-04 31.57 32.98 29.46 30.12 720324
2021-03-05 31.10 31.74 28.89 31.49 439291
2021-03-08 30.23 30.43 27.50 27.72 933389
2021-03-09 28.53 29.49 27.00 29.08 1018103
2021-03-10 29.52 30.41 27.85 27.92 414411
2021-03-11 29.06 32.98 28.92 32.78 670027
2021-03-12 31.78 33.36 31.64 33.05 483303
2021-03-15 33.13 33.88 32.46 33.68 326327
2021-03-16 33.67 35.45 33.32 34.46 630879
2021-03-17 33.69 34.14 32.73 33.75 338834
2021-03-18 33.75 33.80 32.80 33.14 320372
2021-03-19 33.16 34.17 32.38 33.29 721655
2021-03-22 32.57 33.34 31.40 31.84 166450
2021-03-23 31.45 31.45 30.12 30.34 356312
2021-03-24 29.73 30.13 28.41 28.74 681847
2021-03-25 27.10 29.23 27.10 28.93 438831
2021-03-26 28.80 29.10 24.01 24.96 1565384
2021-03-29 24.50 24.65 22.41 22.99 1716952
2021-03-30 23.20 23.93 22.52 23.03 1047426
2021-03-31 23.59 24.36 23.20 23.82 255840
2021-04-01 24.63 26.25 24.60 25.98 446838
2021-04-05 25.84 25.84 23.71 24.39 506690
2021-04-06 24.75 26.60 24.72 26.23 203227
2021-04-07 26.10 26.10 24.68 24.81 154676
2021-04-08 25.39 26.49 25.28 26.28 275449
2021-04-09 26.00 26.12 24.99 25.55 166528
2021-04-12 25.32 25.48 24.06 24.17 240966
2021-04-13 25.64 25.71 23.60 24.19 490280
2021-04-14 24.70 25.28 24.11 24.33 354139
2021-04-15 24.57 24.57 22.97 23.21 214845
2021-04-16 23.50 23.94 22.60 23.80 289411
2021-04-19 24.24 25.30 23.90 24.91 327490
2021-04-20 25.00 25.48 24.02 24.90 148475
2021-04-21 24.75 26.45 24.57 26.32 221777
2021-04-22 26.77 27.30 26.06 26.56 227667
2021-04-23 26.99 27.43 26.33 26.64 235887
2021-04-26 26.66 27.31 26.07 27.12 218303
2021-04-27 27.48 27.50 25.65 25.78 258381
2021-04-28 25.97 27.61 25.66 27.12 231405
2021-04-29 27.12 27.12 26.13 26.78 224779
2021-04-30 26.29 26.77 26.01 26.12 91835
2021-05-03 26.03 26.12 25.18 25.46 137674
2021-05-04 26.19 26.19 23.58 23.72 389580
2021-05-05 23.85 23.67 22.78 22.95 161294
2021-05-06 22.90 23.05 21.59 22.80 345613
2021-05-07 22.83 23.87 22.50 22.86 218916
2021-05-10 22.47 22.51 21.03 21.59 304908
2021-05-11 20.68 22.10 20.63 21.82 249693
2021-05-12 22.21 22.21 21.51 22.00 279605
2021-05-13 21.71 22.14 19.58 19.68 462054
2021-05-14 20.34 21.74 20.16 21.38 302614
2021-05-17 21.08 21.78 20.78 21.42 370507
2021-05-18 22.10 24.20 21.17 23.37 571349
2021-05-19 22.83 23.34 22.04 22.40 487244
2021-05-20 23.61 26.44 23.41 25.72 806552
2021-05-21 24.50 24.86 23.93 24.07 438387
2021-05-24 23.75 23.98 21.60 21.85 833012
2021-05-25 23.01 23.79 22.56 23.44 359087
2021-05-26 23.13 24.13 23.13 23.88 255233
2021-05-27 23.73 24.35 23.34 24.35 276226
2021-05-28 23.73 24.25 23.36 24.05 249727
2021-06-01 24.65 25.64 24.48 25.39 270377
2021-06-02 25.37 25.39 24.03 24.64 205237
2021-06-03 24.04 24.44 22.78 22.96 466434
2021-06-04 23.01 23.72 22.34 23.03 307206
2021-06-07 23.05 23.05 22.24 22.78 328317
2021-06-08 22.80 24.05 22.75 24.02 276594
2021-06-09 23.73 25.20 23.70 24.83 339205
2021-06-10 25.00 26.50 24.98 25.58 279266
2021-06-11 25.59 26.29 24.27 24.76 1459185
2021-06-14 24.55 27.78 23.94 27.29 1545416
2021-06-15 26.76 26.89 24.43 25.68 548183
2021-06-16 24.94 25.99 23.70 24.07 275648
2021-06-17 23.69 23.69 21.66 21.82 518346
2021-06-18 22.23 23.44 22.09 22.92 892018
2021-06-21 22.76 23.43 22.50 23.06 229694
2021-06-22 23.02 23.05 22.42 22.97 244873
2021-06-23 22.91 23.57 22.75 23.56 354872
2021-06-24 23.70 24.51 22.92 24.51 339545
2021-06-25 24.97 25.19 24.64 24.91 362520
2021-06-28 24.89 25.61 24.24 24.46 179638
2021-06-29 23.75 24.33 22.97 24.16 395750
2021-06-30 23.54 23.83 22.92 23.09 243974
2021-07-01 22.99 23.45 22.02 22.30 209568
2021-07-02 22.12 22.25 21.01 21.26 224567
2021-07-06 20.90 21.49 20.69 20.90 310180
2021-07-07 21.40 21.53 20.05 20.18 256313
2021-07-08 19.41 20.07 18.62 19.91 387896
2021-07-09 20.18 21.47 19.81 21.04 534361
2021-07-12 21.55 21.55 20.42 21.09 152416
2021-07-13 21.07 22.32 20.80 21.87 258744
2021-07-14 22.11 22.30 21.54 21.75 162668
2021-07-15 21.75 22.31 21.36 21.77 195546
2021-07-16 21.40 22.60 20.69 22.45 719096
2021-07-19 21.50 22.23 20.71 21.64 460933
2021-07-20 21.63 21.86 20.63 21.70 219769
2021-07-21 21.59 23.08 21.55 23.03 228678
2021-07-22 23.26 23.45 21.76 22.19 137968
2021-07-23 14.50 14.50 12.17 12.69 2004142
2021-07-26 9.46 9.84 8.09 8.45 4580946
2021-07-27 7.73 8.30 7.02 7.26 3277539
2021-07-28 7.67 9.84 7.32 9.44 3284922
2021-07-29 10.73 10.86 8.74 9.23 2318575
2021-07-30 8.05 8.87 7.97 8.82 1247731
2021-08-02 8.88 9.69 8.60 9.52 795179
2021-08-03 9.75 10.14 9.31 9.62 709771
2021-08-04 10.11 10.37 9.36 9.71 612734
2021-08-05 9.60 9.75 9.28 9.53 370590
2021-08-06 9.59 9.73 9.36 9.55 618449
2021-08-09 9.60 10.81 9.45 10.24 570465
2021-08-10 10.49 10.84 9.97 10.35 386523
2021-08-11 10.44 10.49 9.86 10.30 351308
2021-08-12 10.11 10.18 9.30 9.56 427118
2021-08-13 9.38 9.46 9.00 9.35 387424
2021-08-16 9.35 9.35 8.88 9.09 328371
2021-08-17 8.83 10.18 8.83 9.88 612899
2021-08-18 10.07 10.29 9.47 9.69 608787
2021-08-19 9.48 9.79 9.11 9.68 398671
2021-08-20 9.62 10.30 9.24 10.05 814430
2021-08-23 10.22 10.22 8.81 9.70 977600
2021-08-24 9.86 11.30 9.66 11.04 869857
2021-08-25 10.65 11.05 10.18 10.83 400624
2021-08-26 10.65 11.13 10.27 10.61 273999
2021-08-27 10.78 10.78 10.26 10.31 167921
2021-08-30 9.84 10.95 9.55 10.48 422455
2021-08-31 10.60 12.95 10.47 12.65 1784206
2021-09-01 12.55 12.98 11.65 12.71 690575
2021-09-02 12.67 12.91 12.15 12.56 472007
2021-09-03 12.80 14.16 12.75 13.74 969996
2021-09-07 13.60 15.44 13.60 15.00 1913320
2021-09-08 14.56 15.10 13.56 14.48 774830
2021-09-09 13.63 14.79 13.63 14.43 440199
2021-09-10 14.55 14.97 14.23 14.26 393862
2021-09-13 14.10 14.61 13.75 14.37 290924
2021-09-14 14.26 15.07 13.26 13.46 608833
2021-09-15 13.22 13.46 11.76 12.25 818981
2021-09-16 12.12 12.80 11.92 12.20 188609
2021-09-17 12.69 12.87 12.38 12.85 463735
2021-09-20 12.41 13.05 12.26 12.51 398783
2021-09-21 12.69 12.79 12.43 12.59 227062
2021-09-22 12.54 13.43 12.53 13.19 570982
2021-09-23 13.31 13.61 12.65 13.06 876120
2021-09-24 12.75 12.97 11.78 11.84 603606
2021-09-27 11.76 12.08 11.01 11.96 338683
2021-09-28 12.08 12.08 11.37 11.46 178398
2021-09-29 11.37 11.90 10.97 11.20 231970
2021-09-30 11.14 12.20 11.10 12.09 352048
2021-10-01 12.09 12.22 11.55 12.01 247134
2021-10-04 11.73 11.77 10.80 10.96 206055
2021-10-05 11.00 12.11 11.00 11.95 216108
2021-10-06 11.23 12.01 11.23 11.65 295079
2021-10-07 12.20 13.12 12.07 13.04 311611
2021-10-08 13.04 13.47 12.76 13.21 230387
2021-10-11 13.43 13.80 13.23 13.33 169489
2021-10-12 13.44 13.88 13.16 13.33 232483
2021-10-13 13.56 14.02 13.27 13.40 272916
2021-10-14 13.50 13.66 12.15 12.24 267437
2021-10-15 12.41 12.41 11.42 11.93 301317
2021-10-18 11.99 12.59 11.84 11.99 330065
2021-10-19 12.28 13.27 12.15 12.89 546479
2021-10-20 13.03 13.29 12.70 13.12 236688
2021-10-21 13.02 13.43 12.93 13.12 218579
2021-10-22 13.22 13.46 12.86 13.04 211521
2021-10-25 13.05 13.41 12.69 12.88 164149
2021-10-26 12.68 12.81 12.07 12.26 283047
2021-10-27 12.30 12.85 12.08 12.31 174034
2021-10-28 12.13 12.64 12.02 12.28 168632
2021-10-29 12.08 12.35 11.80 12.28 247312
2021-11-01 12.32 13.30 12.32 13.25 180128
2021-11-02 12.78 13.09 12.60 12.78 297743
2021-11-03 12.93 13.12 12.62 12.95 131117
2021-11-04 13.15 13.40 12.58 12.76 538853
2021-11-05 12.89 12.89 12.32 12.47 286211
2021-11-08 12.83 13.97 12.80 13.85 288045
2021-11-09 13.70 14.08 13.40 13.71 166613
2021-11-10 13.85 14.21 13.33 13.41 154688
2021-11-11 13.60 14.50 13.60 14.34 246750
2021-11-12 14.18 15.45 14.18 15.26 320518
2021-11-15 15.21 15.90 14.96 15.08 449407
2021-11-16 15.25 17.77 15.11 17.68 817632
2021-11-17 17.61 17.61 16.66 17.07 247029
2021-11-18 16.51 16.86 15.90 16.30 456708
2021-11-19 16.05 16.70 14.35 15.02 507175
2021-11-22 15.01 15.79 14.83 15.73 223648
2021-11-23 15.85 16.77 15.38 15.80 236611
2021-11-24 15.83 16.98 15.40 16.75 263450
2021-11-26 16.00 16.91 16.00 16.58 164630
2021-11-29 16.89 16.89 15.68 15.94 231943
2021-11-30 15.80 16.64 15.52 15.86 1172150
2021-12-01 16.15 16.16 13.47 13.58 353535
2021-12-02 13.67 14.22 13.00 13.40 265406
2021-12-03 12.98 12.98 10.75 11.03 759692
2021-12-06 11.05 11.16 10.26 10.92 446882
2021-12-07 11.44 12.75 11.30 12.17 373361
2021-12-08 12.02 13.18 11.68 12.59 262252
2021-12-09 12.48 13.20 11.80 11.94 328410
2021-12-10 12.10 13.50 11.65 13.36 1126843
2021-12-13 13.02 13.10 11.48 11.48 628809
2021-12-14 11.28 11.29 10.52 10.57 584841
2021-12-15 10.46 10.95 10.11 10.78 256800
2021-12-16 10.97 11.19 10.30 10.64 233014
2021-12-17 10.34 10.96 10.24 10.80 220803
2021-12-20 10.55 10.61 10.11 10.52 241444
2021-12-21 10.80 12.36 10.72 11.88 329001
2021-12-22 11.46 11.84 11.15 11.28 158079
2021-12-23 11.25 11.55 10.77 11.46 146208
2021-12-27 11.37 11.56 11.28 11.36 164183
2021-12-28 11.23 11.38 10.90 10.91 189409
2021-12-29 10.75 10.76 9.93 10.00 782272
2021-12-30 9.94 12.10 9.94 11.63 516490
2021-12-31 11.28 12.99 11.28 12.48 452783
2022-01-03 12.46 13.07 12.16 12.84 160793
2022-01-04 12.59 12.66 11.79 12.31 340199
2022-01-05 12.01 12.92 11.94 12.02 158755
2022-01-06 12.25 12.54 10.79 11.85 467639
2022-01-07 12.09 13.07 12.09 12.60 336732
2022-01-10 12.53 12.97 11.86 12.94 171552
2022-01-11 12.94 13.87 12.92 13.42 288567
2022-01-12 13.78 14.80 13.73 14.72 287325
2022-01-13 14.81 14.81 13.01 13.33 282958
2022-01-14 13.23 13.80 13.16 13.59 125051
2022-01-18 13.00 13.61 12.86 13.02 111031
2022-01-19 13.30 13.85 13.09 13.56 145298
2022-01-20 14.09 14.88 12.92 13.04 329020
2022-01-21 13.05 13.62 12.67 12.73 225425
2022-01-24 12.17 13.30 11.57 13.17 284139
2022-01-25 13.04 13.18 12.15 13.01 156043
2022-01-26 13.35 13.62 12.28 12.48 157301
2022-01-27 12.43 12.50 11.57 11.70 137714
2022-01-28 11.71 12.11 11.04 11.87 127266
2022-01-31 12.10 14.09 11.99 13.98 138526
2022-02-01 14.01 14.50 13.42 13.97 177648
2022-02-02 14.00 14.49 13.60 13.93 112978
2022-02-03 13.64 14.20 13.47 13.97 78944
2022-02-04 13.85 14.50 13.61 14.10 141778
2022-02-07 14.08 14.50 13.90 14.00 132047
2022-02-08 13.94 14.36 13.77 13.96 117449
2022-02-09 14.20 14.80 14.18 14.49 235245
2022-02-10 14.24 14.81 14.07 14.65 130419
2022-02-11 14.29 14.36 13.17 13.20 103970
2022-02-14 13.24 13.52 12.68 12.98 82902
2022-02-15 13.35 14.22 13.35 13.98 143705
2022-02-16 13.97 14.45 13.44 13.86 251675
2022-02-17 13.78 14.09 12.79 12.80 187023
2022-02-18 12.52 12.61 11.72 11.85 164533
2022-02-22 11.51 12.00 11.31 11.40 127635
2022-02-23 11.71 12.02 11.26 11.28 136142
2022-02-24 11.47 11.86 11.08 11.45 207721
2022-02-25 12.42 12.55 11.33 11.53 212536
2022-02-28 11.06 12.18 11.06 11.86 128429
2022-03-01 11.71 12.06 11.15 11.22 86896
2022-03-02 11.08 11.34 10.43 10.47 161464
2022-03-03 10.52 10.66 9.53 9.63 144000
2022-03-04 9.61 9.90 8.40 8.42 277621
2022-03-07 8.81 9.72 8.68 9.15 223280
2022-03-08 9.06 9.56 8.80 9.20 131857
2022-03-09 9.38 10.16 9.38 9.57 116052
2022-03-10 9.03 9.36 8.76 8.94 144240
2022-03-11 9.16 9.30 7.48 7.48 399472
2022-03-14 7.17 7.30 6.12 6.12 633908
2022-03-15 5.96 6.75 5.46 6.25 777413
2022-03-16 7.61 8.98 7.27 8.87 1000391
2022-03-17 8.33 8.84 7.66 8.00 485949
2022-03-18 8.09 8.78 8.08 8.69 496903
2022-03-21 8.29 8.68 8.00 8.26 211465
2022-03-22 8.84 9.47 8.66 9.18 321388
2022-03-23 8.89 9.68 8.78 9.15 218165
2022-03-24 9.09 9.29 8.51 9.02 239656
2022-03-25 8.59 8.65 8.10 8.21 266549
2022-03-28 8.41 9.00 8.16 8.25 144500
2022-03-29 8.27 8.71 7.97 8.10 255891
2022-03-30 7.86 8.27 7.67 7.67 213301
2022-03-31 7.44 7.60 7.01 7.10 238408
2022-04-01 8.05 8.25 7.66 7.77 286949
2022-04-04 8.42 8.80 8.07 8.50 215498
2022-04-05 8.41 8.53 7.98 7.98 87826
2022-04-06 7.79 8.12 7.50 7.90 81980
2022-04-07 7.75 7.92 7.44 7.56 75480
2022-04-08 7.52 8.04 7.52 7.63 103928
2022-04-11 7.41 7.47 7.00 7.02 95990
2022-04-12 7.18 7.31 6.84 6.93 93842
2022-04-13 6.99 7.25 6.93 7.17 136862
2022-04-14 7.15 7.15 6.67 6.80 92005
2022-04-18 6.70 6.70 6.36 6.61 126059
2022-04-19 6.49 7.29 6.46 7.11 150061
2022-04-20 7.09 7.10 6.62 6.73 226274
2022-04-21 6.73 6.94 6.34 6.40 121061
2022-04-22 6.46 6.87 6.12 6.12 116691
2022-04-25 5.81 6.48 5.80 6.40 108345
2022-04-26 6.37 6.42 5.94 5.94 82932
2022-04-27 6.08 6.48 5.97 6.47 150478
2022-04-28 6.45 6.71 6.36 6.52 82317
2022-04-29 7.20 7.66 7.12 7.20 243152
2022-05-02 6.98 7.66 6.98 7.53 104047
2022-05-03 7.60 7.88 7.16 7.20 95596
2022-05-04 6.98 7.29 6.91 7.25 75285
2022-05-05 6.89 7.01 6.46 6.58 92283
2022-05-06 6.36 6.47 5.98 5.98 76011
2022-05-09 5.85 5.98 5.14 5.16 116667
2022-05-10 5.29 5.45 4.92 4.99 130005
2022-05-11 5.10 5.24 4.50 4.50 189219
2022-05-12 4.51 4.80 4.31 4.48 135234
2022-05-13 4.63 5.17 4.58 5.13 133126
2022-05-16 5.05 5.36 4.91 4.93 182501
2022-05-17 5.32 5.71 5.30 5.56 145126
2022-05-18 5.33 6.42 5.33 6.30 303443
2022-05-19 6.29 6.58 5.92 5.98 131064
2022-05-20 6.24 6.35 5.51 5.63 110990
2022-05-23 5.69 5.69 5.37 5.52 102611
2022-05-24 5.52 5.85 4.51 4.52 269090
2022-05-25 4.55 4.66 4.38 4.43 206989
2022-05-26 4.52 4.95 4.52 4.66 246486
2022-05-27 4.67 4.97 4.40 4.82 248139
2022-05-31 5.16 5.28 4.94 5.16 360348
2022-06-01 5.29 5.61 4.69 4.74 178213
2022-06-02 4.82 5.46 4.80 5.11 262753
2022-06-03 5.14 5.14 4.63 4.68 147012
2022-06-06 5.03 5.33 4.66 4.77 356773
2022-06-07 4.81 5.20 4.70 5.20 286071
2022-06-08 5.37 7.25 5.37 6.76 1330788
2022-06-09 6.27 6.54 5.53 5.55 622336
2022-06-10 5.74 5.83 4.55 4.75 3739093
2022-06-13 4.64 4.96 4.53 4.73 480531
2022-06-14 4.92 5.81 4.80 5.68 753403
2022-06-15 5.70 5.78 5.34 5.63 311976
2022-06-16 5.44 6.30 5.26 5.62 476793
2022-06-17 5.93 6.14 5.73 6.06 293814
2022-06-21 6.18 6.27 5.50 5.97 399143
2022-06-22 5.66 5.96 5.39 5.45 253948
2022-06-23 5.53 5.82 5.26 5.43 241509
2022-06-24 5.62 5.87 5.35 5.36 260049
2022-06-27 5.55 5.80 5.37 5.68 192760
2022-06-28 5.68 5.96 5.54 5.54 189200
2022-06-29 5.43 5.46 5.08 5.27 195881
2022-06-30 5.07 5.17 4.85 4.92 252818
2022-07-01 4.93 5.30 4.83 4.86 233586
2022-07-05 4.74 5.04 4.74 5.03 226731
2022-07-06 5.00 5.05 4.52 4.71 255921
2022-07-07 4.90 5.06 4.62 4.80 290817
2022-07-08 4.67 4.89 4.60 4.69 114768
2022-07-11 4.52 4.58 4.25 4.38 335948
2022-07-12 4.36 4.51 4.26 4.35 151304
2022-07-13 4.25 4.46 4.25 4.36 132604
2022-07-14 4.32 4.36 4.25 4.31 296352
2022-07-15 4.29 4.49 4.05 4.39 215323
2022-07-18 4.49 4.70 4.35 4.36 152390
2022-07-19 4.40 4.69 4.31 4.67 137364
2022-07-20 4.59 4.93 4.53 4.76 191512
2022-07-21 4.74 4.90 4.74 4.76 85662
2022-07-22 4.67 4.87 4.45 4.45 153553
2022-07-25 4.46 4.87 4.45 4.83 120214
2022-07-26 4.80 4.93 4.44 4.44 99432
2022-07-27 4.48 4.80 4.48 4.65 56242
2022-07-28 4.63 4.69 4.42 4.58 80079
2022-07-29 4.41 4.52 4.25 4.25 143473
2022-08-01 4.20 4.25 4.05 4.05 140769
2022-08-02 4.05 4.64 4.05 4.31 313665
2022-08-03 4.28 4.55 4.25 4.44 54643
2022-08-04 4.55 4.72 4.26 4.36 106364
2022-08-05 4.27 4.55 4.27 4.40 74454
2022-08-08 4.30 4.70 4.30 4.63 100350
2022-08-09 4.66 4.74 4.42 4.61 82647
2022-08-10 4.59 5.10 4.59 5.02 218059
2022-08-11 5.04 5.44 5.01 5.09 121701
2022-08-12 4.90 5.15 4.80 4.80 141624
2022-08-15 4.80 4.98 4.70 4.92 57823
2022-08-16 4.83 5.38 4.81 5.30 176559
2022-08-17 5.25 5.65 5.23 5.58 184685
2022-08-18 5.22 5.28 4.91 5.23 399846
2022-08-19 5.13 5.30 5.08 5.20 83564
2022-08-22 5.33 5.43 5.19 5.24 103680
2022-08-23 5.13 5.43 5.07 5.15 106468
2022-08-24 5.04 5.45 4.98 5.32 109991
2022-08-25 5.43 6.00 5.18 5.95 307904
2022-08-26 6.33 6.55 6.02 6.03 313771
2022-08-29 5.96 6.32 5.44 5.47 158266
2022-08-30 5.56 5.70 5.32 5.35 115150
2022-08-31 5.48 5.88 5.20 5.36 174616
2022-09-01 5.22 5.34 5.05 5.26 82975
2022-09-02 5.25 5.64 5.21 5.57 68658
2022-09-06 5.59 5.65 5.11 5.15 83047
2022-09-07 5.29 5.45 5.13 5.32 48796
2022-09-08 5.15 5.41 5.07 5.17 98014
2022-09-09 5.50 5.73 5.39 5.44 87969
2022-09-12 5.51 5.85 5.51 5.69 99126
2022-09-13 5.41 5.59 5.41 5.53 52709
2022-09-14 5.47 5.67 5.38 5.56 97455
2022-09-15 5.57 5.88 5.51 5.66 52431
2022-09-16 5.44 5.71 4.97 5.05 150870
2022-09-19 4.87 5.08 4.81 4.86 67294
2022-09-20 4.83 4.95 4.80 4.90 48114
2022-09-21 4.91 4.91 4.43 4.48 115861
2022-09-22 4.50 4.55 4.19 4.28 129891
2022-09-23 4.19 4.27 4.05 4.26 68142
2022-09-26 4.42 4.67 4.38 4.55 119652
2022-09-27 4.68 4.85 4.51 4.59 93473
2022-09-28 4.45 4.69 4.44 4.48 127563
2022-09-29 4.43 4.45 4.10 4.12 93175
2022-09-30 4.20 4.31 3.93 3.93 115978
2022-10-03 4.00 4.65 3.96 4.40 162229
2022-10-04 4.59 4.84 4.48 4.68 152010
2022-10-05 4.69 4.79 4.53 4.71 79982
2022-10-06 4.66 4.78 4.27 4.27 81872
2022-10-07 4.18 4.53 4.16 4.24 133657
2022-10-10 4.18 4.29 4.00 4.02 81858
2022-10-11 4.01 4.08 3.86 3.89 101947
2022-10-12 3.88 3.99 3.81 3.87 84953
2022-10-13 3.80 4.50 3.75 4.26 229909
2022-10-14 4.28 4.28 3.96 4.03 37981
2022-10-17 4.21 4.50 4.20 4.33 69857
2022-10-18 4.38 4.48 4.22 4.35 37834
2022-10-19 4.23 4.30 4.10 4.16 30664
2022-10-20 4.13 4.50 4.13 4.36 78966
2022-10-21 4.35 4.40 4.16 4.25 72201
2022-10-24 3.93 3.93 3.56 3.64 329663
2022-10-25 3.62 3.79 3.62 3.65 92778
2022-10-26 3.56 3.82 3.56 3.69 176120
2022-10-27 3.61 3.80 3.45 3.45 84328
2022-10-28 3.45 3.67 3.36 3.48 176051
2022-10-31 3.36 3.51 3.36 3.39 108906
2022-11-01 3.51 3.72 3.45 3.46 196256
2022-11-02 3.47 3.60 3.39 3.44 156405
2022-11-03 3.36 3.60 3.36 3.39 311969
2022-11-04 3.59 3.63 3.12 3.26 343019
2022-11-07 3.34 3.53 3.34 3.42 209825
2022-11-08 3.42 3.47 3.30 3.31 107485
2022-11-09 3.28 3.32 3.03 3.03 284864
2022-11-10 3.18 3.29 3.15 3.15 118312
2022-11-11 3.32 3.46 3.15 3.15 271418
2022-11-14 3.24 3.60 3.24 3.38 447843
2022-11-15 3.60 4.25 3.60 4.24 819880
2022-11-16 4.21 4.28 3.81 3.86 293108
2022-11-17 4.04 4.18 3.69 3.96 650027
2022-11-18 3.93 4.00 3.61 3.68 288890
2022-11-21 3.65 3.85 3.60 3.79 191294
2022-11-22 3.71 3.80 3.56 3.59 118218
2022-11-23 3.65 3.84 3.64 3.83 184238
2022-11-25 3.72 3.83 3.71 3.71 80082
2022-11-28 3.69 4.02 3.69 3.98 153301
2022-11-29 4.05 4.22 4.01 4.08 355597
2022-11-30 4.18 4.86 4.09 4.78 317815
2022-12-01 4.75 4.83 4.65 4.69 154960
2022-12-02 4.60 5.00 4.60 4.93 234123
2022-12-05 5.00 5.02 4.79 4.91 205341
2022-12-06 4.92 4.95 4.82 4.86 114201
2022-12-07 4.72 5.10 4.70 5.01 144772
2022-12-08 5.13 5.44 5.12 5.30 218591
2022-12-09 5.30 5.45 5.03 5.06 354621
2022-12-12 4.98 5.27 4.75 5.11 175679
2022-12-13 5.34 5.39 5.18 5.18 130770
2022-12-14 5.08 5.45 5.08 5.28 196258
2022-12-15 5.30 5.45 5.19 5.19 235651
2022-12-16 5.29 5.61 5.20 5.20 363777
2022-12-19 5.33 5.70 5.17 5.36 312035
2022-12-20 5.22 5.43 5.19 5.25 204550
2022-12-21 5.20 5.84 5.18 5.78 346820
2022-12-22 5.79 6.90 5.79 6.69 1195648
2022-12-23 6.65 6.66 6.10 6.39 262965
2022-12-27 6.10 6.16 5.74 5.81 325390
2022-12-28 5.81 5.83 4.93 5.05 376293
2022-12-29 4.81 5.50 4.67 5.19 326947
2022-12-30 5.04 5.50 5.03 5.38 168129
2023-01-03 5.53 5.90 5.53 5.75 140203
2023-01-04 6.02 6.70 6.00 6.64 342221
2023-01-05 6.40 7.49 6.31 7.19 357113
2023-01-06 7.04 7.65 6.73 7.61 226863
2023-01-09 7.90 8.27 7.90 8.07 179592
2023-01-10 8.05 8.07 7.62 7.96 193664
2023-01-11 7.96 8.06 7.78 7.87 146296
2023-01-12 7.76 7.77 7.34 7.45 218062
2023-01-13 7.50 8.13 7.50 7.66 235570
2023-01-17 7.42 7.90 7.35 7.77 128864
2023-01-18 7.85 7.96 7.58 7.69 102897
2023-01-19 7.69 8.47 7.66 8.32 111834
2023-01-20 8.25 8.25 7.70 8.01 83656
2023-01-23 8.09 8.19 7.90 8.02 84202
2023-01-24 8.07 8.15 7.96 8.09 29390
2023-01-25 7.98 8.17 7.85 7.96 52572
2023-01-26 7.98 8.47 7.85 8.41 61697
2023-01-27 8.32 8.32 7.88 7.91 79225
2023-01-30 7.56 7.64 7.03 7.05 158752
2023-01-31 7.01 7.39 6.94 7.10 178873
2023-02-01 7.31 7.81 7.27 7.81 106646
2023-02-02 7.74 7.84 7.30 7.53 103666
2023-02-03 7.54 7.60 7.26 7.28 74451
2023-02-06 7.13 7.13 6.62 6.78 197057
2023-02-07 6.78 6.95 6.76 6.91 96179
2023-02-08 8.23 8.48 6.86 7.40 2407248
2023-02-09 7.66 7.77 7.11 7.16 373603
2023-02-10 7.01 7.07 6.55 6.55 340416
2023-02-13 6.84 7.45 6.73 7.40 156928
2023-02-14 7.21 7.99 7.18 7.99 174548
2023-02-15 7.80 8.74 7.78 8.55 483864
2023-02-16 8.46 8.60 7.87 7.89 132138
2023-02-17 7.69 8.08 7.64 7.72 133198
2023-02-21 7.60 7.80 7.28 7.35 175914
2023-02-22 7.20 7.90 7.18 7.75 113076
2023-02-23 8.10 8.40 7.47 8.00 335716
2023-02-24 8.26 8.55 7.20 7.24 242895
2023-02-27 7.32 8.00 7.32 7.84 202048
2023-02-28 7.68 8.25 7.66 8.15 110197
2023-03-01 8.40 8.60 8.18 8.58 235949
2023-03-02 8.57 9.38 8.41 9.28 287949
2023-03-03 9.45 9.55 8.94 9.50 249707
2023-03-06 9.34 10.00 9.03 9.78 473790
2023-03-07 9.50 9.71 8.61 8.62 169633
2023-03-08 8.54 9.10 8.36 8.56 210774
2023-03-09 8.40 8.65 8.26 8.32 252848
2023-03-10 8.32 8.64 7.82 8.18 203919
2023-03-13 8.17 8.70 8.04 8.59 167556
2023-03-14 8.56 8.68 8.04 8.17 130151
2023-03-15 7.92 8.06 7.69 7.96 151778
2023-03-16 7.84 8.54 7.74 8.38 132721
2023-03-17 8.50 8.50 8.11 8.50 147251
2023-03-20 8.71 8.77 8.15 8.17 163372
2023-03-21 8.17 8.38 7.84 7.84 116226
2023-03-22 7.96 8.95 7.81 8.64 233135
2023-03-23 8.62 9.04 8.54 8.95 242813
2023-03-24 8.77 8.94 8.39 8.59 93388
2023-03-27 8.41 8.50 7.85 8.26 204604
2023-03-28 8.45 8.50 7.95 8.07 153424
2023-03-29 8.12 8.39 7.83 7.92 153316
2023-03-30 8.48 8.60 7.90 8.30 816301
2023-03-31 8.30 9.00 8.12 8.50 1015147
2023-04-03 8.92 9.55 8.74 8.91 958260
2023-04-04 9.01 9.01 7.80 8.01 526282
2023-04-05 7.93 7.93 6.71 6.79 402776
2023-04-06 7.00 7.11 6.80 6.95 698812
2023-04-10 6.83 6.83 6.47 6.53 247520
2023-04-11 6.58 6.89 6.45 6.64 592129
2023-04-12 6.65 6.66 6.22 6.31 194664
2023-04-13 6.45 6.45 6.17 6.31 268682
2023-04-14 6.19 6.27 5.85 6.08 255363
2023-04-17 6.20 6.56 6.20 6.40 250588
2023-04-18 6.40 6.46 6.06 6.17 217263
2023-04-19 6.07 6.22 5.99 6.18 135473
2023-04-20 6.16 6.23 5.83 5.89 196697
2023-04-21 5.88 5.93 5.71 5.77 339379
2023-04-24 5.77 5.97 5.63 5.91 302923
2023-04-25 5.73 5.74 5.40 5.48 239257
2023-04-26 5.69 5.87 5.56 5.81 160321
2023-04-27 5.79 5.97 5.75 5.97 63839
2023-04-28 6.05 6.32 5.85 6.19 123058
2023-05-01 6.04 6.14 5.91 6.02 103676
2023-05-02 5.92 6.02 5.68 5.75 102373
2023-05-03 5.71 5.98 5.64 5.86 69465
2023-05-04 5.95 6.19 5.87 6.12 114477
2023-05-05 6.24 6.64 6.20 6.53 216771
2023-05-08 6.54 6.71 6.44 6.70 64306
2023-05-09 6.53 6.57 6.15 6.28 105996
2023-05-10 6.29 6.33 6.16 6.25 44039
2023-05-11 6.32 6.41 6.13 6.33 61983
2023-05-12 6.23 6.28 4.90 5.01 431987
2023-05-15 5.23 5.35 5.02 5.08 170371
2023-05-16 5.11 5.38 5.04 5.12 109081
2023-05-17 5.13 5.22 4.92 5.06 124481
2023-05-18 5.08 5.14 4.90 4.96 133356
2023-05-19 5.01 5.15 4.81 5.09 151295
2023-05-22 4.91 5.17 4.91 4.95 106152
2023-05-23 4.99 5.10 4.91 4.95 84155
2023-05-24 4.90 4.90 4.61 4.82 143840
2023-05-25 4.45 4.65 3.89 4.12 390578
2023-05-26 4.12 4.60 4.07 4.47 199036
2023-05-30 4.48 4.71 4.30 4.49 173475
2023-05-31 4.38 4.51 4.21 4.45 204497
2023-06-01 4.46 4.88 4.46 4.66 255736
2023-06-02 4.78 4.94 4.68 4.77 184528
2023-06-05 4.73 4.80 4.58 4.77 133701
2023-06-06 4.59 4.85 4.51 4.51 234694
2023-06-07 4.62 4.80 4.52 4.69 185101
2023-06-08 4.80 5.18 4.73 5.03 165779
2023-06-09 4.88 5.25 4.88 5.03 119091
2023-06-12 4.94 5.32 4.94 5.13 164533
2023-06-13 5.23 5.54 5.23 5.45 174319
2023-06-14 5.50 5.64 5.36 5.39 270956
2023-06-15 5.48 5.62 5.21 5.24 177744
2023-06-16 5.20 5.31 5.02 5.22 372435
2023-06-20 5.19 5.21 4.67 4.83 254057
2023-06-21 4.71 4.96 4.69 4.72 142128
2023-06-22 4.70 4.89 4.67 4.67 95373
2023-06-23 4.63 4.79 4.44 4.62 169688
2023-06-26 4.62 5.00 4.62 4.83 178247
2023-06-27 4.92 5.08 4.90 4.96 189139
2023-06-28 4.90 5.00 4.85 4.94 89021
2023-06-29 4.88 5.00 4.88 4.89 110640
2023-06-30 4.94 5.00 4.80 4.82 95769
2023-07-03 4.92 5.21 4.91 4.94 129266
2023-07-05 4.91 5.09 4.80 5.00 111247
2023-07-06 4.83 4.96 4.76 4.79 113750
2023-07-07 4.83 5.13 4.64 4.67 251323
2023-07-10 4.71 4.83 4.62 4.66 53165
2023-07-11 4.67 4.80 4.60 4.65 64792
2023-07-12 4.74 4.83 4.68 4.78 128519
2023-07-13 4.79 4.85 4.75 4.77 292430
2023-07-14 4.85 4.86 4.61 4.80 121197
2023-07-17 4.80 4.80 4.61 4.64 106051
2023-07-18 4.60 4.69 4.55 4.60 360521
2023-07-19 4.62 4.70 4.48 4.54 155225
2023-07-20 4.54 4.59 4.45 4.47 100944
2023-07-21 4.56 4.56 4.32 4.37 115244
2023-07-24 4.32 4.70 4.30 4.50 595352
2023-07-25 4.67 4.72 4.47 4.50 586520
2023-07-26 4.65 4.76 4.54 4.76 310822
2023-07-27 4.82 4.84 4.46 4.58 168848
2023-07-28 4.70 5.38 4.69 5.31 555645
2023-07-31 5.33 5.50 4.92 4.94 522506
2023-08-01 4.95 5.05 4.84 4.90 246741
2023-08-02 4.87 4.87 4.60 4.65 214368
2023-08-03 4.72 4.87 4.72 4.81 357314
2023-08-04 4.81 4.92 4.64 4.70 110644
2023-08-07 4.71 4.80 4.41 4.49 217043
2023-08-08 4.38 4.46 4.23 4.31 136114
2023-08-09 4.35 4.35 4.00 4.05 335478
2023-08-10 4.20 4.25 3.95 4.02 173424
2023-08-11 3.90 3.97 3.62 3.89 409446
2023-08-14 3.86 4.05 3.81 3.98 146106
2023-08-15 3.97 4.01 3.73 3.85 111201
2023-08-16 3.76 3.80 3.62 3.62 126298
2023-08-17 3.73 3.78 3.59 3.70 145889
2023-08-18 3.57 3.70 3.51 3.52 179115
2023-08-21 3.50 3.79 3.47 3.71 133121
2023-08-22 3.74 3.74 3.57 3.65 59100
2023-08-23 3.78 3.83 3.51 3.77 142438
2023-08-24 3.84 3.99 3.61 3.68 469055
2023-08-25 3.71 3.75 3.51 3.70 131568
2023-08-28 3.76 3.85 3.72 3.77 161479
2023-08-29 3.78 3.84 3.70 3.77 494754
2023-08-30 3.76 3.95 3.72 3.90 136205
2023-08-31 3.87 4.01 3.80 3.90 280279
2023-09-01 3.97 4.20 3.87 4.12 149017
2023-09-05 4.07 4.33 4.05 4.32 174423
2023-09-06 4.29 4.44 4.17 4.23 1993577
2023-09-07 4.04 4.17 3.95 4.05 203840
2023-09-08 4.05 4.17 3.94 4.06 132321
2023-09-11 4.10 4.13 3.98 3.99 141070
2023-09-12 3.94 4.01 3.87 4.01 148449
2023-09-13 3.95 4.23 3.95 4.14 404798
2023-09-14 4.14 4.40 4.14 4.24 237885
2023-09-15 4.20 4.27 3.83 3.84 243675
2023-09-18 3.85 3.99 3.72 3.74 128928
2023-09-19 3.70 3.81 3.60 3.69 161285
2023-09-20 3.66 3.73 3.55 3.55 149748
2023-09-21 3.49 3.68 3.38 3.57 246326
2023-09-22 3.73 3.79 3.60 3.65 95594
2023-09-25 3.58 3.84 3.58 3.71 84244
2023-09-26 3.67 3.89 3.67 3.75 90206
2023-09-27 3.75 4.07 3.75 4.07 158624
2023-09-28 3.93 4.13 3.90 4.04 144892
2023-09-29 4.17 4.18 3.93 4.02 151740
2023-10-02 3.97 4.15 3.96 4.08 76110
2023-10-03 3.97 4.07 3.81 3.85 95194
2023-10-04 3.82 4.07 3.82 4.05 79294
2023-10-05 4.06 4.07 3.95 4.01 74414
2023-10-06 3.98 4.22 3.98 4.09 132781
2023-10-09 4.05 4.18 4.04 4.12 82300
2023-10-10 4.15 4.49 4.15 4.40 251776
2023-10-11 4.50 4.50 4.20 4.35 165597
2023-10-12 4.31 4.31 4.05 4.08 187695
2023-10-13 3.98 4.05 3.92 3.94 76952
2023-10-16 3.95 4.27 3.90 4.19 168834
2023-10-17 4.13 4.39 4.13 4.25 147528
2023-10-18 4.19 4.35 4.19 4.26 109475
2023-10-19 4.21 4.24 3.96 3.99 107155
2023-10-20 3.87 4.04 3.73 3.79 195506
2023-10-23 3.81 4.18 3.76 4.00 131355
2023-10-24 4.01 4.30 4.01 4.14 106010
2023-10-25 4.04 4.21 4.04 4.06 90457
2023-10-26 4.03 4.21 4.01 4.04 96688
2023-10-27 4.07 4.10 3.94 3.98 73550
2023-10-30 4.01 4.24 4.01 4.18 97904
2023-10-31 4.14 4.25 4.10 4.17 82587
2023-11-01 4.10 4.20 4.02 4.13 87812
2023-11-02 4.14 4.34 4.14 4.23 105644
2023-11-03 4.29 4.45 4.25 4.35 116361
2023-11-06 4.37 4.43 4.33 4.41 37690
2023-11-07 4.34 4.45 4.27 4.40 52885
2023-11-08 4.31 4.33 4.19 4.28 35417
2023-11-09 4.31 4.35 4.10 4.13 74915
2023-11-10 4.08 4.32 4.08 4.29 41653
2023-11-13 4.33 4.42 4.26 4.31 67928
2023-11-14 4.40 4.40 4.21 4.24 57810
2023-11-15 4.26 4.46 4.23 4.36 113859
2023-11-16 4.40 4.40 3.91 4.00 170533
2023-11-17 3.95 4.12 3.93 4.00 65125
2023-11-20 4.12 4.24 4.00 4.00 259924
2023-11-21 3.96 4.22 3.93 4.06 109353
2023-11-22 4.04 4.15 4.00 4.06 68504
2023-11-24 4.09 4.17 3.99 4.08 75484
2023-11-27 4.03 4.19 3.99 4.12 170972
2023-11-28 4.13 4.16 3.98 4.08 128463
2023-11-29 4.12 4.20 4.01 4.04 119695
2023-11-30 4.08 4.27 3.95 4.16 252526
2023-12-01 4.20 4.30 4.02 4.17 241786
2023-12-04 4.15 4.19 3.95 4.15 217772
2023-12-05 4.10 4.21 4.02 4.09 146849
2023-12-06 4.09 4.25 4.04 4.08 206723
2023-12-07 4.05 4.19 3.92 3.96 113084
2023-12-08 3.95 4.02 3.80 3.83 122623
2023-12-11 3.84 3.90 3.80 3.85 88171
2023-12-12 3.86 4.14 3.86 4.11 211160
2023-12-13 4.02 4.14 3.91 4.07 181333
2023-12-14 4.07 4.28 3.96 4.01 176102
2023-12-15 4.01 4.04 3.81 4.02 152272
2023-12-18 3.96 4.13 3.88 4.01 101433
2023-12-19 3.97 4.13 3.97 4.06 104541
2023-12-20 3.97 4.11 3.95 3.95 120490
2023-12-21 3.99 4.04 3.97 3.98 69568
2023-12-22 3.89 4.02 3.87 3.93 103663
2023-12-26 3.99 3.99 3.90 3.90 104211
2023-12-27 3.87 3.98 3.83 3.84 81460
2023-12-28 3.90 4.00 3.86 3.90 64713
2023-12-29 3.83 3.98 3.83 3.94 140864
2024-01-02 3.85 3.94 3.71 3.73 88787
2024-01-03 3.87 3.90 3.74 3.84 175857
2024-01-04 3.81 3.90 3.78 3.85 56141
2024-01-05 3.83 3.89 3.73 3.77 94617
2024-01-08 3.68 3.80 3.65 3.74 65812
2024-01-09 3.68 3.80 3.68 3.72 85557
2024-01-10 3.69 3.77 3.55 3.56 67375
2024-01-11 3.60 3.83 3.59 3.66 119687
2024-01-12 3.66 3.80 3.66 3.75 72493
2024-01-16 3.72 3.76 3.55 3.59 54827
2024-01-17 3.49 3.54 3.36 3.51 108196
2024-01-18 3.51 3.55 3.35 3.38 89128
2024-01-19 3.34 3.36 3.05 3.08 170915
2024-01-22 3.00 3.14 2.94 3.12 147895
2024-01-23 3.20 3.40 3.20 3.33 137559
2024-01-24 3.41 3.49 3.22 3.36 225577
2024-01-25 3.38 3.60 3.36 3.44 144459
2024-01-26 3.42 3.50 3.41 3.45 59320
2024-01-29 3.43 3.52 3.12 3.48 163828
2024-01-30 3.40 3.53 3.22 3.27 156613
2024-01-31 3.25 3.49 3.25 3.41 75718
2024-02-01 3.44 3.44 3.37 3.41 57495
2024-02-02 3.34 3.56 3.33 3.45 92869
2024-02-05 3.46 3.48 3.30 3.36 71368
2024-02-06 3.51 3.74 3.46 3.61 171981
2024-02-07 3.57 3.84 3.55 3.65 161416
2024-02-08 3.80 3.82 3.45 3.46 287645
2024-02-09 3.50 3.90 3.50 3.84 114587
2024-02-12 3.84 4.50 3.84 4.39 345117
2024-02-13 4.21 4.26 3.89 4.02 247713
2024-02-14 4.08 4.20 4.08 4.20 91359
2024-02-15 4.23 4.35 4.16 4.24 147222
2024-02-16 4.29 4.35 4.17 4.20 167000
2024-02-20 4.11 4.18 3.85 3.96 186095
2024-02-21 4.02 4.08 3.89 3.93 124436
2024-02-22 4.01 4.18 3.93 4.08 155628
2024-02-23 4.10 4.22 4.04 4.13 169543
2024-02-26 4.19 4.28 4.11 4.18 151822
2024-02-27 4.24 4.75 4.24 4.65 488881
2024-02-28 4.52 4.60 4.34 4.60 212208
2024-02-29 4.42 4.65 4.31 4.36 1594681
2024-03-01 4.48 4.50 4.16 4.36 241246
2024-03-04 4.36 4.42 4.04 4.09 165207
2024-03-05 4.06 4.20 3.95 4.08 111116
2024-03-06 4.17 4.27 4.13 4.16 336734
2024-03-07 4.11 4.20 4.08 4.12 208931
2024-03-08 4.12 4.16 3.90 3.95 111519
2024-03-11 3.99 4.10 3.97 4.02 157091
2024-03-12 4.09 4.50 4.09 4.46 160071
2024-03-13 4.47 4.62 4.38 4.49 94154
2024-03-14 4.47 4.58 4.15 4.24 166596
2024-03-15 4.29 4.40 3.97 4.02 140833
2024-03-18 4.04 4.14 3.89 4.00 61163
2024-03-19 3.97 4.23 3.90 4.14 91335
2024-03-20 4.10 4.21 4.08 4.10 49992
2024-03-21 4.14 4.21 4.02 4.02 59502
2024-03-22 4.00 4.08 3.92 3.96 98704
2024-03-25 3.96 4.02 3.81 3.84 101539
2024-03-26 3.85 3.96 3.84 3.89 69858
2024-03-27 3.80 3.94 3.80 3.90 44752
2024-03-28 3.88 4.08 3.88 4.02 59187
2024-04-01 4.05 4.20 4.05 4.15 79587
2024-04-02 4.06 4.18 3.95 3.98 66785
2024-04-03 3.94 4.15 3.94 4.09 46536
2024-04-04 4.00 4.16 3.99 4.01 90665
2024-04-05 4.00 4.17 3.97 4.01 43482
2024-04-08 4.07 4.10 3.92 3.98 59167
2024-04-09 4.02 4.20 3.97 4.09 70507
2024-04-10 4.03 4.21 4.03 4.12 100800
2024-04-11 4.13 4.18 4.04 4.05 44662
2024-04-12 4.01 4.13 3.96 3.99 66055
2024-04-15 4.01 4.02 3.65 3.81 82837
2024-04-16 3.76 3.99 3.76 3.88 57636
2024-04-17 3.88 3.88 3.71 3.76 59870
2024-04-18 3.80 3.80 3.56 3.57 93361
2024-04-19 3.59 3.67 3.50 3.55 132575
2024-04-22 3.60 3.65 3.54 3.57 70896
2024-04-23 3.62 3.64 3.60 3.60 92425
2024-04-24 3.68 3.68 3.55 3.59 115952
2024-04-25 3.58 3.61 3.56 3.59 84767
2024-04-26 3.66 3.76 3.51 3.52 143621
2024-04-29 3.54 3.59 3.47 3.57 77711
2024-04-30 3.54 3.56 3.49 3.50 62535
2024-05-01 3.51 3.61 3.51 3.53 100771
2024-05-02 3.64 3.69 3.53 3.56 155007
2024-05-03 3.62 3.62 3.54 3.59 71141
2024-05-06 3.61 3.78 3.58 3.69 119536
2024-05-07 3.68 3.82 3.58 3.62 92723
2024-05-08 3.62 3.73 3.45 3.68 116542
2024-05-09 3.70 3.91 3.70 3.79 81903
2024-05-10 3.82 3.92 3.76 3.83 81801
2024-05-13 3.86 4.00 3.86 3.86 83629
2024-05-14 3.77 4.03 3.71 3.94 87536
2024-05-15 4.05 4.05 3.86 3.90 60978
2024-05-16 3.90 3.98 3.83 3.94 86395
2024-05-17 3.95 3.95 3.71 3.71 161828
2024-05-20 3.69 3.85 3.69 3.81 51024
2024-05-21 3.73 3.82 3.71 3.74 86553
2024-05-22 3.70 3.74 3.62 3.63 54838
2024-05-23 3.71 3.77 3.51 3.55 115143
2024-05-24 3.59 3.84 3.59 3.67 96846
2024-05-28 3.68 3.83 3.56 3.63 142304
2024-05-29 3.55 3.90 3.55 3.74 275624
2024-05-30 3.70 3.90 3.68 3.82 68173
2024-05-31 3.78 3.93 3.70 3.73 53836
2024-06-03 3.76 3.87 3.61 3.81 100923
2024-06-04 3.80 3.88 3.73 3.83 81661
2024-06-05 3.84 3.84 3.70 3.75 42127
2024-06-06 3.78 3.89 3.70 3.84 53324
2024-06-07 3.80 3.81 3.68 3.71 39202
2024-06-10 3.73 3.79 3.70 3.72 29520
2024-06-11 3.66 3.79 3.64 3.69 50352
2024-06-12 3.69 3.82 3.69 3.72 71807
2024-06-13 3.77 3.85 3.71 3.75 83046
2024-06-14 3.70 3.83 3.66 3.71 76986
2024-06-17 3.68 3.71 3.64 3.67 42213
2024-06-18 3.63 3.70 3.59 3.64 58147
2024-06-20 3.60 3.77 3.59 3.66 108762
2024-06-21 3.63 3.78 3.60 3.62 76449
2024-06-24 3.59 3.69 3.59 3.65 43283
2024-06-25 3.61 3.83 3.61 3.69 64518
2024-06-26 3.64 3.85 3.51 3.78 94857
2024-06-27 3.77 3.90 3.70 3.82 58368
2024-06-28 3.79 3.92 3.79 3.92 77792
2024-07-01 3.81 3.92 3.65 3.82 71282
2024-07-02 3.82 3.82 3.63 3.66 51669
2024-07-03 3.67 3.90 3.67 3.83 69498
2024-07-05 3.78 3.87 3.78 3.80 53065
2024-07-08 3.83 3.85 3.70 3.73 19069
2024-07-09 3.70 3.74 3.63 3.65 96878
2024-07-10 3.65 3.66 3.58 3.60 50300
2024-07-11 3.65 3.81 3.65 3.67 91953
2024-07-12 3.72 3.75 3.70 3.72 17256
2024-07-15 3.76 3.82 3.66 3.73 52162
2024-07-16 3.70 3.77 3.62 3.65 30446
2024-07-17 3.65 3.75 3.55 3.68 66920
2024-07-18 3.62 3.69 3.59 3.59 45161
2024-07-19 3.60 3.72 3.52 3.57 34861
2024-07-22 3.61 3.74 3.57 3.63 60383
2024-07-23 3.65 3.66 3.57 3.60 15029
2024-07-24 3.60 3.62 3.56 3.57 18592
2024-07-25 3.59 3.73 3.59 3.59 61922
2024-07-26 3.58 3.63 3.38 3.47 113894
2024-07-29 3.49 3.55 3.43 3.46 58763
2024-07-30 3.47 3.47 2.86 3.27 250832
2024-07-31 3.33 3.33 3.04 3.10 263901
2024-08-01 3.13 3.13 3.02 3.05 160304
2024-08-02 3.04 3.49 3.00 3.35 165179
2024-08-05 3.23 3.63 3.17 3.57 112159
2024-08-06 3.57 3.82 3.57 3.69 118913
2024-08-07 3.75 3.75 3.52 3.53 58240
2024-08-08 3.59 3.59 3.39 3.43 29130
2024-08-09 3.36 3.53 3.35 3.43 16372
2024-08-12 3.40 3.47 3.39 3.40 13707
2024-08-13 3.37 3.46 3.32 3.36 16595
2024-08-14 3.41 3.54 3.36 3.45 52421
2024-08-15 3.38 3.50 3.21 3.41 66679
2024-08-16 3.39 3.53 3.39 3.41 45267
2024-08-19 3.40 3.52 3.39 3.47 69673
2024-08-20 3.49 3.52 3.38 3.47 33570
2024-08-21 3.51 3.68 3.50 3.68 71499
2024-08-22 3.50 3.74 3.10 3.35 82457
2024-08-23 3.29 3.54 3.19 3.44 55075
2024-08-26 3.39 3.39 3.03 3.22 159696
2024-08-27 3.16 3.29 3.16 3.27 77578
2024-08-28 3.30 3.36 3.15 3.16 75368
2024-08-29 3.21 3.31 3.07 3.21 74691
2024-08-30 3.22 3.36 3.22 3.30 52842
2024-09-03 3.24 3.29 3.11 3.13 46441
2024-09-04 3.15 3.15 3.10 3.13 9161
2024-09-05 3.16 3.18 3.04 3.05 26276
2024-09-06 3.12 3.45 3.12 3.37 104970
2024-09-09 3.36 3.36 3.23 3.26 30282
2024-09-10 3.23 3.30 3.20 3.24 14561
2024-09-11 3.21 3.35 3.20 3.23 32456
2024-09-12 3.26 3.26 3.08 3.10 32784
2024-09-13 3.12 3.17 3.03 3.05 40147
2024-09-16 3.03 3.07 3.00 3.01 35514
2024-09-17 3.00 3.35 3.00 3.22 54948
2024-09-18 3.19 3.22 3.11 3.14 9854
2024-09-19 3.14 3.24 3.13 3.15 66969
2024-09-20 3.12 3.18 3.00 3.02 159864
2024-09-23 3.05 3.25 3.05 3.13 92378
2024-09-24 3.25 3.34 3.18 3.25 160665
2024-09-25 3.27 3.29 3.15 3.23 41356
2024-09-26 3.45 3.68 3.43 3.50 255835
2024-09-27 3.65 3.98 3.58 3.98 338523
2024-09-30 4.46 4.50 4.02 4.15 299812
2024-10-01 4.21 4.58 4.12 4.32 200802
2024-10-02 4.79 5.97 4.67 5.95 930021
2024-10-03 5.29 5.50 4.92 5.13 402543
2024-10-04 5.37 5.49 4.96 5.48 288424
2024-10-07 5.55 5.79 5.02 5.56 273118
2024-10-08 4.87 5.49 4.83 5.22 193511
2024-10-09 5.08 5.16 4.21 5.03 188200
2024-10-10 5.01 5.20 4.68 5.12 160982
2024-10-11 5.02 5.17 4.80 4.97 113337
2024-10-14 4.90 5.03 4.81 4.84 78623
2024-10-15 4.71 5.07 4.66 4.92 193188
2024-10-16 4.94 5.01 4.52 4.53 120808
2024-10-17 4.47 4.65 4.35 4.60 146986
2024-10-18 4.77 4.88 4.58 4.67 130735
2024-10-21 4.61 4.99 4.55 4.90 114415
2024-10-22 4.91 5.00 4.78 4.86 112482
2024-10-23 4.86 5.10 4.64 4.96 113351
2024-10-24 4.99 5.02 4.71 4.87 87273
2024-10-25 4.86 4.99 4.75 4.83 79773
2024-10-28 4.80 4.94 4.77 4.85 34367
2024-10-29 4.83 5.30 4.83 5.21 133189
2024-10-30 5.20 5.21 5.00 5.02 95287
2024-10-31 5.05 5.18 4.66 5.12 147832
2024-11-01 5.20 5.29 5.02 5.23 62361
2024-11-04 5.29 5.30 4.92 4.94 82101
2024-11-05 5.03 5.27 5.00 5.27 94553
2024-11-06 5.21 5.31 5.05 5.07 71094
2024-11-07 5.19 5.49 5.07 5.42 76341
2024-11-08 5.29 5.39 5.24 5.33 70989
2024-11-11 5.33 5.45 5.22 5.37 80802
2024-11-12 5.23 5.36 5.07 5.17 64193
2024-11-13 5.26 5.30 4.75 4.83 79470
2024-11-14 4.84 5.11 4.54 4.95 80828
2024-11-15 5.02 5.02 4.76 4.87 48159
2024-11-18 4.89 5.18 4.77 5.04 115729
2024-11-19 5.06 5.19 4.95 5.10 51062
2024-11-20 5.16 5.39 5.11 5.26 90566
2024-11-21 5.24 5.31 5.05 5.21 74720
2024-11-22 5.12 5.25 4.90 5.18 75700
2024-11-25 5.15 5.35 4.99 5.30 79465
2024-11-26 5.35 6.35 5.23 6.11 371246
2024-11-27 6.13 7.16 6.10 6.45 513724
2024-11-29 6.45 6.72 5.94 6.72 231127
2024-12-02 6.68 6.82 6.24 6.25 132989
2024-12-03 6.20 6.75 6.03 6.61 177398
2024-12-04 6.49 6.59 6.45 6.54 47805
2024-12-05 6.48 6.65 6.45 6.57 75369
2024-12-06 6.65 7.00 6.50 7.00 155032
2024-12-09 7.31 7.50 6.91 7.21 261591
2024-12-10 7.10 7.54 6.87 7.43 234088
2024-12-11 7.38 7.75 7.30 7.59 336873
2024-12-12 7.59 7.64 7.34 7.42 89616
2024-12-13 7.35 7.80 7.18 7.74 111491
2024-12-16 7.74 8.01 7.70 7.79 173807
2024-12-17 7.70 7.79 7.24 7.62 131499
2024-12-18 7.62 7.62 7.05 7.28 256541
2024-12-19 7.39 7.40 6.61 7.07 305908
2024-12-20 6.89 7.29 6.81 7.05 137981
2024-12-23 7.06 7.17 6.91 7.13 66324
2024-12-24 7.12 7.38 6.92 7.19 50616
2024-12-26 7.13 7.42 7.02 7.20 67830
2024-12-27 7.15 7.15 6.86 6.90 54205
2024-12-30 6.90 7.06 6.65 6.92 86686
2024-12-31 6.96 7.40 6.77 7.40 158992
2025-01-02 7.29 7.30 7.02 7.13 111874
2025-01-03 7.17 7.17 6.98 7.08 191623
2025-01-06 7.01 7.10 6.76 6.77 66432
2025-01-07 6.72 6.93 6.65 6.80 60809
2025-01-08 6.80 6.89 6.71 6.81 53087
2025-01-10 6.80 6.80 6.50 6.54 50469
2025-01-13 6.53 6.67 6.45 6.51 45158
2025-01-14 6.64 6.76 6.54 6.60 58193
2025-01-15 6.59 6.72 6.45 6.50 64910
2025-01-16 6.57 6.63 6.41 6.44 84652
2025-01-17 6.53 7.16 6.43 7.08 77120
2025-01-21 7.12 7.28 6.92 6.97 79432
2025-01-22 6.92 7.07 6.77 6.87 63321
2025-01-23 6.78 7.00 6.57 6.96 69974
2025-01-24 7.01 7.12 7.01 7.08 34011
2025-01-27 7.10 8.00 7.07 7.60 119208
2025-01-28 7.62 7.75 7.19 7.56 67507
2025-01-29 7.60 8.07 7.34 7.92 79746
2025-01-30 7.96 8.06 7.57 7.79 95113
2025-01-31 7.76 8.30 7.76 8.05 57466
2025-02-03 7.68 8.83 7.02 8.05 134207
2025-02-04 8.16 8.79 8.15 8.48 97589
2025-02-05 8.52 8.92 8.30 8.72 78147
2025-02-06 9.22 9.22 7.53 8.04 376390
2025-02-07 8.04 8.26 7.77 7.83 207692
2025-02-10 7.97 11.82 7.95 11.10 1082879
2025-02-11 10.77 10.77 8.91 8.99 585787
2025-02-12 9.09 10.15 9.06 9.31 264793
2025-02-13 9.22 10.14 8.89 9.77 206380
2025-02-14 10.47 10.75 9.52 10.27 257921
2025-02-18 10.52 11.32 10.23 11.09 477546
2025-02-19 11.01 11.49 10.25 10.43 325986
2025-02-20 10.33 10.52 9.10 10.39 418406
2025-02-21 10.39 11.16 9.82 10.26 336446
2025-02-24 10.03 10.18 8.91 9.68 410117
2025-02-25 9.68 9.85 9.29 9.59 127203
2025-02-26 9.60 9.70 9.13 9.60 232902
2025-02-27 9.41 9.60 9.02 9.27 236202
2025-02-28 8.89 9.40 8.70 9.00 161044
2025-03-03 9.05 9.30 8.63 8.80 183608
2025-03-04 8.85 8.96 8.50 8.67 179437
2025-03-05 8.84 9.26 8.68 9.06 223886
2025-03-06 9.50 9.50 8.28 8.29 402943
2025-03-07 8.27 8.76 8.25 8.68 173376
2025-03-10 8.32 8.50 8.07 8.14 119189
2025-03-11 8.27 8.48 8.13 8.32 167871
2025-03-12 8.45 8.48 8.06 8.26 162631
2025-03-13 8.24 8.41 8.03 8.23 103654
2025-03-14 8.49 9.00 8.40 8.77 138351
2025-03-17 8.81 8.99 8.55 8.81 206159
2025-03-18 8.80 8.81 8.30 8.43 154526
2025-03-19 8.46 8.69 8.39 8.48 97481
2025-03-20 8.34 8.73 8.09 8.09 168269
2025-03-21 8.01 8.16 7.70 7.78 141381
2025-03-24 7.96 8.21 7.62 7.83 98487
2025-03-25 7.72 7.92 7.52 7.63 109893
2025-03-26 7.60 7.95 7.52 7.76 130787
2025-03-27 7.67 8.13 7.66 8.06 95211
2025-03-28 8.01 8.20 7.30 8.13 192522
2025-03-31 7.85 7.98 7.61 7.63 178914
2025-04-01 7.64 7.79 7.48 7.68 119733
2025-04-02 7.77 8.19 7.77 8.01 109053
2025-04-03 7.75 8.00 7.62 7.75 119506
2025-04-04 7.00 7.35 6.75 7.10 235873
2025-04-07 6.56 7.32 6.31 6.87 213670
2025-04-08 7.24 7.29 6.50 6.54 185250
2025-04-09 6.64 7.13 6.30 6.84 222877
2025-04-10 6.76 7.00 6.62 6.78 97392
2025-04-11 6.91 7.00 6.60 6.79 78400
2025-04-14 6.89 7.49 6.89 7.32 145151
2025-04-15 7.28 7.47 7.12 7.28 123691
2025-04-16 7.20 7.81 7.20 7.71 91132
2025-04-17 7.77 7.89 7.65 7.73 86644
2025-04-21 7.80 7.80 7.42 7.75 102370
2025-04-22 7.91 8.32 7.82 8.18 174984
2025-04-23 8.31 8.62 8.15 8.42 191811
2025-04-24 8.49 8.75 8.44 8.65 122017
2025-04-25 8.60 8.60 8.26 8.52 16116
2025-04-28 8.57 8.82 8.35 8.73 46775
2025-04-29 8.72 8.84 8.59 8.70 61865
2025-04-30 8.73 8.89 8.64 8.89 103479
2025-05-01 8.90 9.00 8.65 8.67 48932
2025-05-02 8.87 9.24 8.77 8.79 97256
2025-05-05 8.66 8.94 8.66 8.76 63191
2025-05-06 8.75 9.10 8.75 9.04 49515
2025-05-07 8.94 9.10 8.65 8.85 50765
2025-05-08 9.04 9.04 8.49 8.88 63617
2025-05-09 8.87 9.00 8.76 8.92 46359
2025-05-12 9.00 9.36 9.00 9.14 123889
2025-05-13 9.13 9.28 9.02 9.18 30021
2025-05-14 9.24 9.24 8.50 8.68 201907
2025-05-15 9.96 10.00 9.27 9.45 144458
2025-05-16 9.45 9.95 9.45 9.62 70590
2025-05-19 9.58 9.58 9.07 9.28 207872
2025-05-20 9.28 9.49 9.07 9.12 123345
2025-05-21 9.10 9.44 9.07 9.22 63961
2025-05-22 9.19 9.36 8.95 9.05 85699
2025-05-23 9.04 9.38 8.83 9.26 60344
2025-05-27 9.25 9.30 8.88 8.95 117799
2025-05-28 8.99 9.08 8.85 8.98 60582
2025-05-29 9.07 9.13 8.71 8.97 46346
2025-05-30 8.97 9.30 8.86 9.27 87338
2025-06-02 9.18 9.19 8.65 8.91 62905
2025-06-03 8.91 9.08 8.77 8.94 71590
2025-06-04 9.00 9.10 8.85 8.92 41538
2025-06-05 8.93 9.20 8.78 9.08 63296
2025-06-06 9.06 9.11 8.82 8.99 45118
2025-06-09 8.96 9.15 8.89 9.02 61219
2025-06-10 9.02 9.09 8.70 8.97 57086
2025-06-11 8.97 9.04 8.78 8.80 24339
2025-06-12 8.78 8.92 8.55 8.73 105252
2025-06-13 8.60 8.89 8.24 8.79 49049
2025-06-16 8.90 8.90 8.62 8.62 42168
2025-06-17 8.58 8.90 8.58 8.71 36034
2025-06-18 8.65 8.88 8.60 8.75 8865
2025-06-20 8.69 8.85 8.63 8.65 37421
2025-06-23 8.71 8.74 8.51 8.62 38772
2025-06-24 8.75 8.83 8.63 8.75 74835
2025-06-25 8.76 8.76 8.50 8.55 46890
2025-06-26 8.47 8.52 8.00 8.37 94142
2025-06-27 8.35 8.70 8.12 8.62 39600
2025-06-30 8.60 8.60 8.45 8.60 84968
2025-07-01 8.52 8.69 8.52 8.61 11715
2025-07-02 8.56 8.56 8.36 8.40 21295
2025-07-03 8.43 8.72 8.33 8.59 43009
2025-07-07 8.57 8.79 8.50 8.71 39200
2025-07-08 8.78 8.86 8.73 8.79 70158
2025-07-09 8.76 8.86 8.70 8.86 23987
2025-07-10 8.86 8.88 8.76 8.82 47110
2025-07-11 8.81 8.85 8.56 8.77 38593
2025-07-14 8.82 8.86 8.68 8.83 28663
2025-07-15 8.88 8.88 8.70 8.88 103725
2025-07-16 8.85 8.86 8.82 8.86 43392
2025-07-17 8.82 8.88 8.74 8.86 48903
2025-07-18 8.88 8.88 8.76 8.79 58679
2025-07-21 8.82 8.88 8.81 8.87 47777
2025-07-22 8.88 8.88 8.77 8.81 94492
2025-07-23 8.87 8.87 8.71 8.75 24687
2025-07-24 8.79 8.80 8.57 8.75 44035
2025-07-25 8.74 8.74 8.66 8.72 7943
2025-07-28 8.69 8.84 8.55 8.71 48324
2025-07-29 8.68 8.88 8.68 8.82 56194
2025-07-30 8.81 8.88 8.61 8.65 46493
2025-07-31 8.73 8.83 8.62 8.70 101837
2025-08-01 8.60 8.74 8.60 8.70 51858
2025-08-04 8.72 8.88 8.67 8.87 324639
2025-08-05 8.80 8.83 8.78 8.81 90370
2025-08-06 8.79 8.80 8.76 8.80 37753
2025-08-07 8.81 8.81 8.70 8.75 14625
2025-08-08 8.79 8.80 8.78 8.78 49654

Explore More About DAO

Coins representing dividend payouts and trends

DAO Dividend History

Discover Youdao 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

DAO Stock Split History

Discover Youdao 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

DAO Historical Prices

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