DLO Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

14.26

(February 18, 2025)

52-Week High

73.43

(September 1, 2021)

All-Time High

10.52

(July 29, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-06-03 31.00 33.50 29.61 32.39 15482741
2021-06-04 30.63 38.78 30.54 34.52 3501329
2021-06-07 34.96 34.97 31.20 34.13 1959137
2021-06-08 33.45 33.91 30.60 32.17 1179090
2021-06-09 32.30 32.91 31.49 31.51 357450
2021-06-10 31.67 32.12 30.62 32.04 321728
2021-06-11 32.12 32.34 30.70 31.00 333044
2021-06-14 30.75 31.55 29.57 31.30 183595
2021-06-15 31.21 31.21 30.37 31.15 178947
2021-06-16 30.97 34.16 30.50 33.00 675139
2021-06-17 32.93 34.88 32.87 34.45 982899
2021-06-18 33.76 40.02 33.59 37.58 1863544
2021-06-21 39.42 43.10 35.82 38.59 1105081
2021-06-22 39.17 41.60 38.99 40.50 646175
2021-06-23 40.50 45.98 40.50 45.07 939218
2021-06-24 46.03 49.90 45.51 45.57 2038383
2021-06-25 46.61 49.15 46.61 47.79 1063692
2021-06-28 49.60 51.81 48.75 51.49 1600305
2021-06-29 51.93 56.19 50.39 52.50 1092433
2021-06-30 53.76 54.00 51.99 52.53 794366
2021-07-01 52.00 52.92 51.24 52.07 1219408
2021-07-02 52.10 53.37 51.12 52.99 848141
2021-07-06 53.00 53.42 46.01 48.19 1040222
2021-07-07 49.56 50.55 47.83 50.00 450163
2021-07-08 48.55 48.90 46.82 47.25 500299
2021-07-09 47.96 52.02 47.49 49.69 479775
2021-07-12 49.61 51.80 49.61 51.39 321199
2021-07-13 51.78 52.37 51.19 52.02 321266
2021-07-14 52.17 57.00 51.56 52.03 1055470
2021-07-15 51.62 51.62 47.39 48.95 1036735
2021-07-16 49.61 49.90 44.67 45.69 1003778
2021-07-19 44.25 45.41 42.63 43.52 430864
2021-07-20 44.00 48.50 42.87 47.29 450897
2021-07-21 47.48 49.99 45.52 46.16 585037
2021-07-22 46.50 52.40 46.50 51.78 523259
2021-07-23 52.30 54.00 50.62 52.03 603364
2021-07-26 52.30 54.63 51.77 52.48 649561
2021-07-27 52.50 53.16 46.26 49.67 477029
2021-07-28 50.12 50.73 47.70 47.99 397390
2021-07-29 48.00 48.50 45.61 45.68 668279
2021-07-30 45.39 46.38 44.60 45.14 351852
2021-08-02 45.59 46.77 43.77 45.64 676857
2021-08-03 46.16 46.75 43.53 44.25 699248
2021-08-04 44.15 45.00 42.50 42.60 1106093
2021-08-05 43.00 48.40 42.42 47.47 705159
2021-08-06 47.43 47.74 44.30 45.40 822752
2021-08-09 45.36 50.44 44.97 49.69 779338
2021-08-10 50.00 50.92 47.07 48.68 423100
2021-08-11 48.88 50.49 47.72 50.34 334979
2021-08-12 50.50 51.88 49.13 51.50 595583
2021-08-13 51.91 52.00 49.24 50.21 639602
2021-08-16 50.47 50.88 46.01 47.84 646513
2021-08-17 48.00 49.09 46.20 48.51 1523736
2021-08-18 47.03 53.49 46.99 49.28 1356905
2021-08-19 59.94 68.71 59.88 62.43 9571760
2021-08-20 66.37 67.85 61.45 66.94 2259234
2021-08-23 67.88 69.45 63.63 65.01 1506668
2021-08-24 65.39 70.18 61.89 69.00 1346631
2021-08-25 69.00 69.85 64.51 65.41 1364602
2021-08-26 66.01 67.00 62.04 63.12 821896
2021-08-27 64.51 69.22 63.50 67.33 1175313
2021-08-30 65.04 66.83 61.33 62.31 2009435
2021-08-31 63.11 65.56 62.85 64.00 1626635
2021-09-01 65.12 73.43 65.12 68.92 4191723
2021-09-02 69.90 72.74 67.42 68.54 2045192
2021-09-03 69.70 72.36 67.46 67.97 1761735
2021-09-07 68.55 69.70 62.00 62.93 1763954
2021-09-08 64.20 65.22 60.79 63.49 1285962
2021-09-09 63.20 65.65 62.20 64.80 1697776
2021-09-10 65.40 66.25 62.52 62.72 1780143
2021-09-13 63.13 63.90 60.03 60.97 1337073
2021-09-14 61.16 65.24 60.72 64.07 1856020
2021-09-15 64.28 65.14 62.19 64.88 1103564
2021-09-16 65.28 65.95 62.63 64.38 914686
2021-09-17 64.89 66.96 64.30 65.15 2385723
2021-09-20 61.88 63.59 58.11 60.31 2167286
2021-09-21 61.66 64.27 60.05 62.50 1876089
2021-09-22 62.48 63.63 60.31 62.61 1432836
2021-09-23 63.49 67.61 62.66 66.48 2981891
2021-09-24 66.10 67.88 64.51 66.51 1372168
2021-09-27 67.00 67.01 63.25 64.67 1825430
2021-09-28 62.74 63.61 58.15 58.38 2246030
2021-09-29 59.47 60.41 56.25 56.68 1323054
2021-09-30 57.05 57.49 54.23 54.56 1724200
2021-10-01 55.34 56.42 53.15 55.38 1295788
2021-10-04 55.26 55.45 51.40 52.00 1265849
2021-10-05 52.93 55.60 51.74 55.29 1104964
2021-10-06 54.50 59.22 53.24 58.58 1747769
2021-10-07 59.29 60.10 56.43 57.48 1074695
2021-10-08 58.00 58.00 55.45 55.93 829614
2021-10-11 55.45 55.49 50.32 50.52 1507269
2021-10-12 50.54 54.79 49.66 53.64 1798277
2021-10-13 53.91 56.21 53.20 56.00 1331321
2021-10-14 56.50 60.44 56.50 60.00 1922611
2021-10-15 60.99 62.10 59.64 61.29 1572737
2021-10-18 61.45 61.82 59.22 60.59 1201693
2021-10-19 55.65 56.40 53.75 54.61 4050777
2021-10-20 55.00 55.24 52.27 52.71 2776151
2021-10-21 52.00 52.42 50.43 50.83 5946025
2021-10-22 50.62 50.83 47.00 47.50 5301547
2021-10-25 48.12 50.00 48.10 48.83 1931016
2021-10-26 49.26 51.00 48.50 50.50 2524069
2021-10-27 50.88 51.31 48.11 49.95 2601111
2021-10-28 49.49 50.10 47.62 49.95 1856865
2021-10-29 49.01 50.42 48.34 48.51 1166766
2021-11-01 49.00 50.33 48.50 50.11 1319715
2021-11-02 50.12 50.95 49.12 50.43 793285
2021-11-03 50.42 50.69 48.48 50.18 624239
2021-11-04 50.42 50.64 48.00 48.33 1178222
2021-11-05 48.29 48.78 47.48 47.75 1210924
2021-11-08 48.00 50.82 48.00 50.19 683509
2021-11-09 50.27 51.18 47.41 48.52 1421589
2021-11-10 47.92 48.29 45.00 45.56 2217427
2021-11-11 46.00 47.38 45.02 45.02 900299
2021-11-12 45.65 47.00 45.31 46.58 1425990
2021-11-15 46.95 47.38 45.03 46.25 1405014
2021-11-16 46.00 47.65 45.05 47.00 2106612
2021-11-17 39.45 39.94 34.16 34.90 12464131
2021-11-18 35.48 38.74 34.00 38.03 4615589
2021-11-19 38.00 38.78 36.10 37.07 3174058
2021-11-22 37.00 37.18 31.53 32.10 5919355
2021-11-23 31.99 32.63 30.55 30.92 3843544
2021-11-24 30.21 34.06 29.60 33.67 1855299
2021-11-26 34.25 34.64 33.27 33.69 1455260
2021-11-29 34.10 34.78 33.32 34.68 1469878
2021-11-30 34.55 34.55 32.10 33.20 2084085
2021-12-01 33.81 34.89 31.38 32.40 1966620
2021-12-02 32.23 34.49 32.11 33.71 1113140
2021-12-03 33.94 33.94 30.59 32.31 1435228
2021-12-06 31.50 33.29 29.70 32.45 1831717
2021-12-07 33.75 36.55 33.75 35.92 1274795
2021-12-08 36.50 37.36 34.83 36.83 1148128
2021-12-09 36.44 37.80 33.62 33.96 1544125
2021-12-10 34.44 35.99 33.74 34.07 2074602
2021-12-13 34.21 35.36 32.21 34.46 1078222
2021-12-14 33.00 35.88 32.85 33.54 1973660
2021-12-15 33.25 34.23 31.51 33.69 1447052
2021-12-16 34.72 36.90 31.73 32.35 1540481
2021-12-17 31.89 34.12 31.45 33.57 1693958
2021-12-20 32.12 32.26 31.00 31.83 1296229
2021-12-21 32.27 34.27 32.00 34.16 1290996
2021-12-22 34.02 35.49 33.57 34.43 951188
2021-12-23 34.15 36.10 33.52 35.60 866666
2021-12-27 36.31 37.30 35.81 36.24 609362
2021-12-28 36.01 36.29 34.70 35.25 532444
2021-12-29 35.09 35.51 34.07 35.03 565261
2021-12-30 35.16 36.11 34.64 35.36 344766
2021-12-31 35.30 37.01 35.30 35.69 905839
2022-01-03 35.85 36.86 34.66 35.44 961053
2022-01-04 34.79 35.23 31.50 32.24 1876057
2022-01-05 32.00 32.00 27.95 29.03 3248103
2022-01-06 28.50 29.50 27.19 28.55 2101055
2022-01-07 28.54 31.25 28.42 31.10 2410310
2022-01-10 29.26 30.58 28.58 30.46 2299690
2022-01-11 30.44 32.91 29.10 32.47 1614298
2022-01-12 33.09 34.28 31.46 31.59 1539206
2022-01-13 31.56 32.32 30.70 31.09 1261024
2022-01-14 30.66 31.76 28.90 29.25 1578247
2022-01-18 28.71 28.71 26.03 26.22 2084044
2022-01-19 26.56 27.66 25.50 27.07 1309806
2022-01-20 27.49 29.18 26.80 26.91 1885797
2022-01-21 26.49 26.87 25.19 25.43 1944451
2022-01-24 23.79 26.86 23.21 26.69 2191103
2022-01-25 25.96 27.14 25.84 26.57 2113159
2022-01-26 27.92 28.60 25.41 25.80 1652521
2022-01-27 26.01 26.77 24.68 25.15 1194366
2022-01-28 25.37 26.15 24.12 25.99 1478210
2022-01-31 26.78 30.48 26.47 29.92 1574062
2022-02-01 30.47 32.99 29.76 32.64 1846148
2022-02-02 32.43 32.62 29.88 30.06 1146270
2022-02-03 28.50 29.84 28.25 28.40 673613
2022-02-04 28.74 30.85 28.42 30.44 718212
2022-02-07 30.50 31.52 29.45 30.72 514725
2022-02-08 30.41 32.19 29.93 31.94 979316
2022-02-09 32.75 34.99 32.65 34.45 2323178
2022-02-10 34.24 36.88 34.01 35.20 2042327
2022-02-11 35.20 35.93 32.30 32.50 1001539
2022-02-14 32.01 34.60 31.55 32.85 630978
2022-02-15 33.46 34.63 33.32 34.02 1275706
2022-02-16 33.50 33.93 32.41 33.43 522813
2022-02-17 32.83 33.44 32.10 32.16 761022
2022-02-18 31.94 32.43 31.01 31.55 749424
2022-02-22 30.90 32.23 30.33 31.20 551118
2022-02-23 31.56 31.78 29.45 29.49 1053012
2022-02-24 27.61 31.03 27.30 30.75 1141573
2022-02-25 30.70 31.17 28.86 30.68 571291
2022-02-28 30.50 32.80 29.64 32.65 527768
2022-03-01 32.54 33.28 31.73 32.55 803098
2022-03-02 32.60 33.19 31.40 32.08 899569
2022-03-03 32.10 32.10 29.21 29.53 647718
2022-03-04 29.24 29.92 27.56 27.98 977841
2022-03-07 28.33 28.68 26.37 26.79 951769
2022-03-08 26.57 27.15 25.62 26.04 1289540
2022-03-09 27.00 28.25 26.49 27.48 1131854
2022-03-10 26.92 27.04 25.16 25.98 1481120
2022-03-11 26.24 26.31 24.03 24.42 733031
2022-03-14 24.27 24.73 23.14 23.30 2496223
2022-03-15 24.00 26.19 22.21 25.83 2754564
2022-03-16 26.51 33.80 26.50 32.68 5575053
2022-03-17 32.42 34.36 30.91 34.22 2107316
2022-03-18 33.99 35.96 33.44 34.82 2048668
2022-03-21 34.22 35.27 31.71 33.45 3101456
2022-03-22 33.66 34.36 32.21 32.48 2050970
2022-03-23 32.05 32.87 30.71 30.75 1579823
2022-03-24 31.08 31.86 29.90 31.03 1557742
2022-03-25 31.00 31.92 30.12 30.51 1382581
2022-03-28 30.89 31.88 30.00 31.15 824716
2022-03-29 32.10 34.00 31.41 32.95 976050
2022-03-30 32.64 33.70 32.13 32.42 542854
2022-03-31 32.32 32.46 30.95 31.26 864732
2022-04-01 31.35 33.55 31.25 32.51 840833
2022-04-04 32.86 34.84 32.63 33.79 1072263
2022-04-05 34.00 34.35 32.19 32.41 579874
2022-04-06 31.18 31.24 29.10 29.68 1302694
2022-04-07 29.69 30.31 28.17 29.22 1058941
2022-04-08 28.82 29.05 27.14 28.40 1018800
2022-04-11 27.62 28.53 26.92 27.68 844926
2022-04-12 28.29 28.78 26.61 26.81 777890
2022-04-13 26.71 28.32 26.31 27.53 806277
2022-04-14 28.03 28.03 27.13 27.27 1519493
2022-04-18 27.19 27.19 25.42 26.22 1153513
2022-04-19 25.78 28.00 25.73 27.71 2095658
2022-04-20 27.63 27.63 26.07 26.20 1421736
2022-04-21 26.62 27.37 24.76 25.39 1524287
2022-04-22 25.19 25.85 23.72 24.27 1334393
2022-04-25 23.93 25.79 23.86 25.36 765295
2022-04-26 25.05 25.29 24.10 24.11 959733
2022-04-27 24.25 25.02 23.41 23.65 433837
2022-04-28 24.02 24.65 22.70 23.75 1251125
2022-04-29 23.36 24.05 22.45 22.67 676237
2022-05-02 22.74 23.16 22.21 23.00 1154173
2022-05-03 23.01 23.48 22.43 22.84 930184
2022-05-04 22.77 24.62 22.05 24.52 1894524
2022-05-05 23.84 24.07 21.85 22.06 945463
2022-05-06 21.95 21.95 19.69 20.00 1145199
2022-05-09 19.91 19.96 18.08 18.68 2729102
2022-05-10 19.49 19.66 16.94 18.28 3064882
2022-05-11 17.97 18.10 16.02 16.20 2419202
2022-05-12 16.09 17.65 15.19 17.23 4124125
2022-05-13 18.71 20.94 18.15 20.77 2988106
2022-05-16 20.17 20.43 18.46 18.65 2590432
2022-05-17 19.14 19.93 18.57 19.25 3155295
2022-05-18 21.49 25.64 21.07 22.20 10502833
2022-05-19 21.72 25.46 21.57 23.69 4079038
2022-05-20 23.94 24.39 22.20 23.71 2402768
2022-05-23 23.50 24.89 22.84 24.35 1818995
2022-05-24 23.65 24.04 22.97 23.81 1699566
2022-05-25 23.60 26.35 23.42 26.26 2658303
2022-05-26 26.25 29.88 26.19 29.06 3342499
2022-05-27 29.70 30.22 27.72 29.29 2309170
2022-05-31 29.10 30.25 28.79 28.83 1375827
2022-06-01 28.87 29.62 27.39 27.71 1206104
2022-06-02 27.72 30.19 27.35 29.22 1552660
2022-06-03 28.64 30.20 28.05 29.59 2165250
2022-06-06 30.46 30.78 27.92 28.40 1510319
2022-06-07 27.86 29.21 27.73 28.91 1064956
2022-06-08 28.98 29.89 28.86 29.00 866958
2022-06-09 28.45 29.16 27.66 27.98 1153299
2022-06-10 27.20 27.70 26.18 26.58 1389649
2022-06-13 25.45 26.13 24.46 24.84 1235015
2022-06-14 24.88 24.94 23.28 24.37 1427733
2022-06-15 24.88 25.93 24.22 25.40 944001
2022-06-16 24.26 24.92 23.10 23.19 1258304
2022-06-17 23.42 25.00 23.29 24.84 1556636
2022-06-21 25.18 26.56 25.14 25.79 1009202
2022-06-22 25.21 26.45 25.15 26.08 529035
2022-06-23 26.45 28.83 26.40 28.71 1180449
2022-06-24 29.15 30.77 28.83 30.73 2080417
2022-06-27 30.82 31.22 27.70 28.16 2081885
2022-06-28 28.19 28.69 26.67 27.51 828215
2022-06-29 27.31 28.09 26.44 26.66 773995
2022-06-30 26.03 26.46 24.97 26.25 652058
2022-07-01 26.35 26.94 25.50 26.51 535794
2022-07-05 26.41 29.42 24.96 28.66 1438531
2022-07-06 28.75 29.73 28.00 28.43 1428282
2022-07-07 28.32 29.16 27.93 28.60 940029
2022-07-08 27.64 28.87 27.37 27.49 957302
2022-07-11 27.09 27.34 25.69 26.54 503190
2022-07-12 26.64 27.63 25.65 25.96 900458
2022-07-13 24.98 26.12 24.41 25.17 1050220
2022-07-14 24.86 25.52 23.91 24.05 667808
2022-07-15 24.33 25.34 24.05 25.32 816585
2022-07-18 25.82 27.78 25.75 26.46 968345
2022-07-19 26.97 27.89 26.15 27.82 663706
2022-07-20 28.06 30.14 28.05 28.57 1186901
2022-07-21 28.44 28.73 27.77 28.07 611965
2022-07-22 28.10 28.17 26.66 26.74 598968
2022-07-25 26.63 26.92 25.38 26.60 846782
2022-07-26 26.10 26.27 25.48 25.90 420111
2022-07-27 26.87 27.84 26.78 27.55 688393
2022-07-28 27.51 28.00 26.66 27.50 2349016
2022-07-29 27.42 28.25 27.00 27.78 1765377
2022-08-01 27.53 28.73 26.31 27.90 803385
2022-08-02 27.47 29.37 27.31 28.69 911588
2022-08-03 29.35 29.50 28.71 28.85 762574
2022-08-04 28.97 30.42 28.87 30.37 1465068
2022-08-05 29.47 32.10 29.06 31.45 1530914
2022-08-08 31.33 31.90 30.19 31.30 820018
2022-08-09 30.69 30.76 29.12 29.53 973734
2022-08-10 31.03 31.70 30.70 31.53 1096609
2022-08-11 32.39 33.63 29.52 29.65 1314690
2022-08-12 29.81 30.45 29.51 29.97 649033
2022-08-15 29.45 30.51 29.21 30.06 633778
2022-08-16 30.25 30.39 28.61 30.06 760856
2022-08-17 29.50 29.71 28.51 28.80 1030903
2022-08-18 28.50 30.51 27.81 29.98 1143270
2022-08-19 29.57 29.95 28.60 28.79 1175514
2022-08-22 27.95 29.69 27.66 29.62 3086603
2022-08-23 27.10 27.29 24.24 25.51 9445785
2022-08-24 25.30 27.62 25.21 26.73 1289272
2022-08-25 27.12 27.74 26.55 27.69 1305503
2022-08-26 27.70 27.97 25.94 26.19 1049579
2022-08-29 25.39 26.36 25.27 25.46 1042805
2022-08-30 25.80 25.98 24.51 24.77 1530124
2022-08-31 25.20 25.90 24.85 24.87 1378066
2022-09-01 24.50 24.88 23.90 24.63 1122687
2022-09-02 24.90 25.15 23.92 24.11 1159876
2022-09-06 24.00 24.24 23.34 24.06 787035
2022-09-07 24.06 24.99 23.77 24.84 511101
2022-09-08 24.47 25.30 24.21 25.28 596668
2022-09-09 25.69 26.83 25.69 26.55 615930
2022-09-12 26.66 27.30 26.37 26.87 440374
2022-09-13 25.28 25.98 24.94 25.21 589168
2022-09-14 25.29 26.28 24.60 26.22 591373
2022-09-15 25.92 27.59 25.92 26.77 1064607
2022-09-16 25.94 26.35 24.62 25.06 906150
2022-09-19 24.95 25.68 24.91 25.43 522863
2022-09-20 24.95 25.36 24.26 24.33 707212
2022-09-21 24.43 25.71 23.87 24.30 1114859
2022-09-22 24.13 24.28 22.66 23.29 1401050
2022-09-23 22.89 22.96 21.90 22.62 1164262
2022-09-26 22.04 22.72 21.00 21.04 2122178
2022-09-27 21.46 22.03 20.00 20.44 2077570
2022-09-28 20.50 22.10 20.06 21.71 1681213
2022-09-29 21.15 21.15 20.35 20.60 1530758
2022-09-30 20.57 21.56 20.45 20.52 1109784
2022-10-03 20.64 21.72 20.12 21.32 1099110
2022-10-04 22.31 23.59 22.20 23.45 1015904
2022-10-05 22.85 23.92 22.74 23.37 1417814
2022-10-06 23.22 23.97 23.22 23.73 846786
2022-10-07 23.12 23.34 22.24 22.48 597313
2022-10-10 22.47 22.47 21.38 21.91 486889
2022-10-11 21.80 21.88 20.60 20.99 752035
2022-10-12 20.83 20.96 20.08 20.93 589737
2022-10-13 20.01 20.89 19.39 20.46 1455977
2022-10-14 20.85 20.93 19.36 19.57 1159076
2022-10-17 20.40 20.88 20.10 20.40 618644
2022-10-18 21.29 21.43 20.14 20.98 501262
2022-10-19 20.71 20.74 20.02 20.15 681734
2022-10-20 20.17 21.57 20.11 20.46 601755
2022-10-21 20.24 20.87 19.41 20.78 558236
2022-10-24 20.97 20.98 19.91 20.73 399563
2022-10-25 20.95 22.30 20.95 21.90 807589
2022-10-26 21.55 22.72 21.32 21.62 547763
2022-10-27 21.76 22.55 21.43 21.81 509337
2022-10-28 20.96 22.18 20.56 21.97 1314408
2022-10-31 21.87 22.42 21.52 22.30 616616
2022-11-01 23.09 23.64 22.90 23.38 1004167
2022-11-02 23.50 23.58 21.66 21.79 1217960
2022-11-03 21.31 22.03 21.09 21.86 912255
2022-11-04 22.16 22.46 19.83 20.51 1206996
2022-11-07 20.86 21.04 20.03 20.52 811908
2022-11-08 20.70 21.06 19.78 20.33 1322327
2022-11-09 20.28 20.28 18.70 19.11 1480037
2022-11-10 20.67 21.74 20.64 21.66 1698748
2022-11-11 21.75 23.80 21.71 22.89 2362776
2022-11-14 22.76 23.19 22.08 22.54 1565121
2022-11-15 24.19 24.65 20.73 21.22 4100581
2022-11-16 20.74 20.95 10.29 10.46 56105426
2022-11-17 10.01 12.49 9.03 10.60 56800748
2022-11-18 11.00 13.60 10.88 12.78 32611350
2022-11-21 12.52 14.07 12.45 13.96 10343685
2022-11-22 14.32 14.36 12.38 13.14 10544954
2022-11-23 13.15 13.95 13.01 13.90 2842402
2022-11-25 13.75 14.37 13.57 14.30 1337171
2022-11-28 13.93 14.68 12.78 13.18 3634919
2022-11-29 13.36 13.68 12.92 13.50 2939980
2022-11-30 13.65 14.69 13.54 14.60 2322577
2022-12-01 14.18 14.66 11.80 12.39 7031273
2022-12-02 12.21 12.94 11.47 12.80 6162431
2022-12-05 12.60 13.82 12.39 12.91 4099854
2022-12-06 12.91 13.19 12.11 12.34 3462001
2022-12-07 12.30 12.37 11.81 11.90 1977795
2022-12-08 12.02 12.90 11.90 12.69 2712548
2022-12-09 12.68 13.34 12.64 13.03 1266543
2022-12-12 12.89 13.39 12.82 13.37 1335406
2022-12-13 13.89 14.17 13.66 13.76 2367782
2022-12-14 13.65 14.48 13.42 14.41 1941241
2022-12-15 14.22 14.34 13.16 13.31 2174407
2022-12-16 13.20 13.65 13.16 13.55 1789257
2022-12-19 13.49 13.74 12.97 13.19 2678128
2022-12-20 14.01 15.43 13.93 14.60 5574594
2022-12-21 14.16 15.29 14.10 14.95 2698939
2022-12-22 14.77 15.32 14.60 15.18 1046787
2022-12-23 15.10 15.39 14.98 15.08 681483
2022-12-27 14.95 15.16 14.44 15.02 1606403
2022-12-28 15.11 15.34 14.68 14.72 1297351
2022-12-29 14.89 16.01 14.64 15.67 1469790
2022-12-30 15.29 15.78 15.26 15.57 707015
2023-01-03 15.85 16.04 15.11 15.37 714393
2023-01-04 15.62 16.14 15.43 15.86 1151413
2023-01-05 15.71 15.71 15.00 15.02 1127064
2023-01-06 15.22 15.83 14.96 15.72 770130
2023-01-09 15.91 16.44 15.82 15.88 949590
2023-01-10 15.94 16.19 15.55 15.84 707152
2023-01-11 15.54 16.11 15.54 16.05 986689
2023-01-12 16.17 16.46 15.74 16.33 1186408
2023-01-13 16.23 16.76 16.09 16.28 1331598
2023-01-17 16.39 17.06 15.97 16.18 1389957
2023-01-18 16.32 16.46 15.94 16.16 865220
2023-01-19 16.05 16.27 15.36 16.05 948986
2023-01-20 16.22 16.77 16.13 16.49 542854
2023-01-23 16.50 16.75 16.22 16.29 716331
2023-01-24 16.18 16.68 16.18 16.40 485975
2023-01-25 16.00 16.28 15.59 16.01 847446
2023-01-26 16.25 16.43 16.00 16.17 811417
2023-01-27 16.17 17.02 16.15 16.73 721323
2023-01-30 16.30 16.79 16.22 16.30 791907
2023-01-31 16.40 16.91 16.32 16.59 1086843
2023-02-01 16.58 17.05 16.28 16.95 1836833
2023-02-02 16.99 17.99 16.98 17.14 1580844
2023-02-03 16.71 17.19 16.47 16.74 1088357
2023-02-06 16.41 16.85 16.32 16.51 711477
2023-02-07 16.51 16.92 16.22 16.90 567517
2023-02-08 16.98 17.04 16.63 16.74 392578
2023-02-09 16.96 17.05 16.35 16.37 752523
2023-02-10 16.14 16.36 16.04 16.19 782580
2023-02-13 16.23 16.66 16.05 16.34 715940
2023-02-14 16.16 16.79 16.10 16.45 1201959
2023-02-15 16.30 16.91 16.30 16.88 1914204
2023-02-16 16.57 16.81 15.81 15.85 1495345
2023-02-17 15.66 15.89 15.50 15.64 927857
2023-02-21 15.33 15.57 14.94 15.39 1683064
2023-02-22 15.54 15.58 15.24 15.35 959205
2023-02-23 15.56 15.62 15.19 15.40 832261
2023-02-24 15.01 15.12 14.85 14.97 1066037
2023-02-27 15.15 15.16 14.88 15.01 1003386
2023-02-28 14.93 15.11 14.90 14.94 741671
2023-03-01 14.85 15.31 14.84 15.30 1114363
2023-03-02 15.16 15.64 15.00 15.50 844554
2023-03-03 14.48 15.35 14.45 15.17 1938499
2023-03-06 15.16 15.39 15.00 15.01 1394279
2023-03-07 14.99 15.12 14.35 14.45 1034091
2023-03-08 14.52 15.49 14.47 15.40 1932293
2023-03-09 15.35 15.58 14.91 15.02 1357753
2023-03-10 15.01 15.01 13.77 14.05 1755526
2023-03-13 13.75 15.42 13.49 14.96 2492686
2023-03-14 14.96 15.58 14.96 15.27 1693370
2023-03-15 14.95 15.76 14.92 15.02 1976138
2023-03-16 14.86 14.93 14.19 14.28 1568636
2023-03-17 14.16 14.68 14.07 14.62 1938077
2023-03-20 14.53 15.09 14.37 15.06 1806311
2023-03-21 15.03 16.19 15.03 15.82 1890026
2023-03-22 15.82 16.14 15.43 15.45 800876
2023-03-23 15.56 15.85 15.09 15.32 580008
2023-03-24 15.19 15.48 15.08 15.37 680592
2023-03-27 15.60 16.02 15.26 15.32 670651
2023-03-28 15.35 15.54 15.06 15.07 473838
2023-03-29 15.31 15.79 15.23 15.55 1427915
2023-03-30 15.73 15.93 15.35 15.50 1890027
2023-03-31 15.65 17.06 15.51 16.22 2935677
2023-04-03 16.12 17.45 16.04 17.37 2347389
2023-04-04 17.46 17.48 16.60 16.94 3059141
2023-04-05 14.67 15.24 11.89 12.49 13475951
2023-04-06 12.35 14.09 12.35 13.47 5364332
2023-04-10 13.33 14.26 13.24 14.19 1868975
2023-04-11 14.30 14.55 13.85 14.25 1027581
2023-04-12 14.30 14.48 13.52 13.55 1148035
2023-04-13 13.44 14.45 13.41 13.97 1407531
2023-04-14 13.99 14.23 13.63 13.91 1535620
2023-04-17 13.93 14.20 13.74 14.14 795464
2023-04-18 14.22 14.28 13.50 13.71 1337595
2023-04-19 13.69 13.85 13.56 13.64 817692
2023-04-20 13.41 13.81 13.41 13.55 720304
2023-04-21 13.50 14.13 13.32 14.11 1533752
2023-04-24 14.10 14.24 13.93 14.18 794302
2023-04-25 14.08 14.13 13.50 13.51 1368821
2023-04-26 13.66 13.88 13.50 13.51 881237
2023-04-27 13.62 13.96 13.51 13.74 1538468
2023-04-28 13.71 14.14 13.69 14.00 1201499
2023-05-01 14.06 14.26 13.61 13.79 680622
2023-05-02 13.67 13.70 13.38 13.42 869207
2023-05-03 13.35 14.07 13.24 13.61 963344
2023-05-04 13.68 13.97 13.40 13.50 599544
2023-05-05 13.89 14.13 13.63 13.82 3086829
2023-05-08 13.95 14.62 13.82 14.50 1536035
2023-05-09 14.31 14.64 14.29 14.43 913659
2023-05-10 14.62 14.69 14.26 14.43 1139027
2023-05-11 13.81 13.85 13.38 13.64 2462092
2023-05-12 13.60 13.99 13.47 13.91 1229804
2023-05-15 13.91 14.74 13.81 14.72 817492
2023-05-16 14.69 14.80 14.31 14.60 1019663
2023-05-17 14.78 14.78 13.99 14.00 2459254
2023-05-18 15.73 15.84 13.79 14.20 3891645
2023-05-19 14.34 15.08 13.99 14.11 1896815
2023-05-22 14.19 14.88 14.19 14.68 1607635
2023-05-23 14.66 14.79 14.16 14.24 1042235
2023-05-24 14.10 14.22 13.71 14.17 813641
2023-05-25 14.25 14.25 13.72 13.80 645665
2023-05-26 13.79 13.80 9.04 11.41 10875948
2023-05-30 11.71 12.62 11.70 12.37 3494321
2023-05-31 12.20 12.37 11.31 11.64 2648908
2023-06-01 11.58 11.67 10.84 10.95 3456394
2023-06-02 11.15 11.19 10.21 10.46 3419111
2023-06-05 10.34 10.37 9.21 9.82 2875447
2023-06-06 9.75 10.15 9.48 9.97 4624353
2023-06-07 9.97 10.62 9.96 10.50 2587337
2023-06-08 10.77 11.62 10.54 11.61 3188865
2023-06-09 11.61 12.41 11.49 11.72 3831945
2023-06-12 11.71 12.28 11.67 12.08 2631003
2023-06-13 12.35 12.85 12.10 12.84 2953428
2023-06-14 12.55 12.86 12.25 12.61 2007337
2023-06-15 12.41 12.77 12.34 12.61 1324180
2023-06-16 12.69 12.98 12.65 12.82 2134528
2023-06-20 12.83 12.89 12.45 12.60 732635
2023-06-21 12.64 12.65 12.31 12.47 1537928
2023-06-22 12.49 12.55 12.18 12.41 1195969
2023-06-23 12.33 12.53 12.13 12.14 1554257
2023-06-26 12.18 12.33 11.99 12.01 808806
2023-06-27 12.14 12.20 12.01 12.11 951765
2023-06-28 12.20 12.34 12.01 12.18 1211839
2023-06-29 12.28 12.30 12.00 12.07 595533
2023-06-30 12.15 12.27 12.01 12.21 470020
2023-07-03 12.09 12.40 12.08 12.38 252551
2023-07-05 12.38 12.48 12.20 12.34 832035
2023-07-06 12.16 12.16 11.59 11.94 1107656
2023-07-07 11.96 12.32 11.94 12.07 940042
2023-07-10 12.07 12.17 11.90 12.15 679998
2023-07-11 12.30 13.27 12.19 13.05 1169686
2023-07-12 13.25 13.91 13.25 13.51 1047538
2023-07-13 13.51 13.88 13.33 13.79 868167
2023-07-14 13.83 13.86 13.48 13.60 711401
2023-07-17 13.64 14.15 13.55 14.14 617635
2023-07-18 14.23 14.56 14.06 14.54 1006071
2023-07-19 14.66 14.87 14.27 14.45 722080
2023-07-20 14.35 14.64 14.26 14.60 854696
2023-07-21 14.66 14.87 14.39 14.80 580669
2023-07-24 14.71 14.94 14.69 14.81 628809
2023-07-25 15.17 15.56 14.91 15.33 1066869
2023-07-26 15.17 15.41 14.84 15.20 584581
2023-07-27 15.42 15.42 14.66 14.68 591622
2023-07-28 14.90 15.28 14.79 15.09 766668
2023-07-31 15.05 15.24 14.95 15.17 1083091
2023-08-01 15.06 15.21 14.89 15.09 559006
2023-08-02 14.82 14.91 14.24 14.35 855928
2023-08-03 13.85 14.22 13.84 13.99 1044003
2023-08-04 14.20 14.20 13.67 13.72 678801
2023-08-07 13.74 13.85 13.60 13.67 827534
2023-08-08 13.43 13.51 13.18 13.33 1080059
2023-08-09 13.35 13.41 12.73 12.76 1590090
2023-08-10 12.77 12.84 12.49 12.73 1846571
2023-08-11 12.56 12.84 12.52 12.68 3019188
2023-08-14 12.58 14.52 12.34 13.67 5997069
2023-08-15 13.42 15.72 12.90 15.50 8659694
2023-08-16 19.66 24.22 19.51 20.45 38806546
2023-08-17 20.68 21.09 18.91 19.22 4640871
2023-08-18 19.17 19.87 18.81 19.64 2819833
2023-08-21 19.78 20.05 18.73 18.89 2198429
2023-08-22 18.92 19.19 18.60 18.67 1451638
2023-08-23 18.78 19.37 18.61 18.90 2552297
2023-08-24 18.97 19.04 18.34 18.50 2043756
2023-08-25 18.57 19.86 18.55 19.48 1279470
2023-08-28 19.48 20.50 19.47 20.18 2052308
2023-08-29 20.23 21.42 19.95 20.95 2457745
2023-08-30 20.95 22.13 20.80 22.00 5039598
2023-08-31 22.20 22.25 21.20 21.44 2396902
2023-09-01 21.57 21.77 21.03 21.61 1915707
2023-09-05 21.42 21.85 21.14 21.31 1660743
2023-09-06 21.30 21.59 21.20 21.44 1697435
2023-09-07 21.15 21.99 20.77 21.50 2502548
2023-09-08 21.44 21.44 20.51 20.95 2797299
2023-09-11 21.46 21.46 21.46 21.46 200
2023-09-12 21.26 21.94 21.06 21.26 1929352
2023-09-13 21.52 21.81 21.06 21.52 1111401
2023-09-14 21.80 23.00 20.65 21.06 2328764
2023-09-15 21.07 21.31 20.12 20.30 1508550
2023-09-18 20.03 20.62 20.02 20.22 1061958
2023-09-19 20.02 20.09 19.46 19.72 1186690
2023-09-20 19.87 20.08 19.37 19.37 599180
2023-09-21 19.02 19.28 18.56 18.89 1440347
2023-09-22 19.03 19.42 18.79 18.87 1007014
2023-09-25 18.74 19.10 18.56 18.98 1040902
2023-09-26 18.59 19.03 18.56 18.74 1012121
2023-09-27 18.77 19.07 18.44 19.05 761922
2023-09-28 19.14 19.90 19.02 19.45 968126
2023-09-29 19.65 19.99 19.07 19.17 1162133
2023-10-02 19.22 19.86 19.06 19.62 1056008
2023-10-03 19.18 19.26 18.57 18.81 669983
2023-10-04 19.20 19.20 18.72 19.07 364229
2023-10-05 19.05 19.09 18.15 18.76 661652
2023-10-06 18.56 18.80 17.98 18.44 1485072
2023-10-09 18.14 18.59 17.93 18.54 822900
2023-10-10 18.51 19.55 18.51 19.36 874237
2023-10-11 19.66 19.94 18.89 19.19 486693
2023-10-12 19.23 19.23 18.25 18.66 526866
2023-10-13 18.71 18.71 18.02 18.34 535518
2023-10-16 18.52 19.03 18.18 18.56 697870
2023-10-17 18.40 18.95 18.27 18.46 1039716
2023-10-18 18.24 18.44 17.82 18.25 933286
2023-10-19 18.17 18.57 18.03 18.32 1181230
2023-10-20 18.16 18.46 17.67 18.02 947402
2023-10-23 17.97 18.98 17.77 18.50 1061384
2023-10-24 18.53 19.22 18.53 18.79 924677
2023-10-25 18.48 18.57 17.31 17.81 1096524
2023-10-26 17.85 17.95 16.95 17.42 1128823
2023-10-27 17.45 17.58 16.96 17.03 805547
2023-10-30 17.26 17.30 16.78 16.97 700787
2023-10-31 16.89 17.25 16.79 16.85 1106295
2023-11-01 16.92 17.22 16.47 17.02 969936
2023-11-02 17.35 18.30 17.35 18.25 972537
2023-11-03 18.35 18.79 18.21 18.39 903833
2023-11-06 18.60 18.75 17.88 18.21 649119
2023-11-07 18.25 18.40 17.97 18.06 571388
2023-11-08 18.08 18.57 17.75 18.32 550786
2023-11-09 18.43 18.59 17.62 17.72 406214
2023-11-10 17.68 17.88 17.47 17.85 391638
2023-11-13 17.78 18.10 17.70 17.73 789403
2023-11-14 18.29 19.04 18.28 18.87 1134690
2023-11-15 18.83 19.35 18.56 18.87 834035
2023-11-16 18.65 18.79 17.67 18.55 1000168
2023-11-17 18.81 19.08 18.41 18.87 1079298
2023-11-20 19.12 19.45 18.76 18.89 1290901
2023-11-21 19.04 19.15 18.50 18.80 1544684
2023-11-22 17.11 18.79 16.11 17.38 4444688
2023-11-24 17.34 17.94 17.21 17.43 634703
2023-11-27 17.42 17.56 16.93 17.25 1097192
2023-11-28 17.28 18.04 17.03 17.77 812050
2023-11-29 17.99 18.25 17.32 17.32 638026
2023-11-30 17.28 17.45 16.96 17.25 595182
2023-12-01 17.24 18.00 17.09 17.82 465939
2023-12-04 17.77 17.95 16.80 16.91 887734
2023-12-05 16.76 17.12 16.67 16.83 1146667
2023-12-06 16.91 17.16 16.75 16.86 1096022
2023-12-07 16.82 17.08 16.63 17.05 694793
2023-12-08 16.89 17.42 16.83 16.98 662401
2023-12-11 17.47 17.72 17.14 17.38 793382
2023-12-12 17.30 17.30 16.75 16.91 623227
2023-12-13 16.75 17.14 16.57 16.94 1572401
2023-12-14 16.97 17.37 16.46 16.70 1093155
2023-12-15 16.59 16.71 16.06 16.29 1407556
2023-12-18 16.33 16.73 16.31 16.44 1484331
2023-12-19 16.64 17.45 16.64 17.39 1479390
2023-12-20 17.46 17.70 16.88 17.01 896380
2023-12-21 17.22 17.69 17.22 17.55 630030
2023-12-22 17.63 18.15 17.63 17.76 1110493
2023-12-26 17.76 18.04 17.50 18.00 820067
2023-12-27 18.20 18.28 17.91 17.96 821460
2023-12-28 18.00 18.11 17.81 17.98 542663
2023-12-29 18.00 18.15 17.69 17.69 594587
2024-01-02 17.56 17.56 17.04 17.35 834373
2024-01-03 17.01 17.39 16.99 17.07 680815
2024-01-04 17.00 17.25 16.90 17.21 519308
2024-01-05 17.23 17.84 17.11 17.67 1002433
2024-01-08 17.82 18.76 17.82 18.14 1149500
2024-01-09 18.46 18.69 18.01 18.23 1056447
2024-01-10 18.18 18.33 17.44 17.71 1525967
2024-01-11 17.72 18.12 17.54 17.76 945304
2024-01-12 17.80 18.19 17.51 17.81 1345398
2024-01-16 17.65 17.77 17.32 17.61 1200351
2024-01-17 17.39 17.58 17.07 17.48 897910
2024-01-18 17.50 17.73 17.40 17.61 897597
2024-01-19 17.68 17.81 16.81 17.29 1147593
2024-01-22 17.40 17.55 17.02 17.06 1113054
2024-01-23 17.34 17.34 17.07 17.21 530077
2024-01-24 17.45 17.48 17.06 17.06 307022
2024-01-25 17.15 17.33 16.85 17.06 823929
2024-01-26 17.03 17.26 16.97 17.04 637258
2024-01-29 17.11 17.28 16.57 17.18 525847
2024-01-30 17.05 17.05 16.28 16.69 1477275
2024-01-31 16.68 16.68 16.11 16.11 1018270
2024-02-01 16.16 16.54 15.84 16.43 812653
2024-02-02 16.41 16.54 16.18 16.50 539192
2024-02-05 16.36 16.37 15.91 16.03 560352
2024-02-06 16.09 16.31 16.02 16.18 738525
2024-02-07 16.24 16.26 16.04 16.11 396059
2024-02-08 16.20 16.65 16.11 16.45 939916
2024-02-09 16.52 16.97 16.52 16.86 1229632
2024-02-12 16.83 17.13 16.78 16.97 627485
2024-02-13 16.37 16.67 16.14 16.52 1140455
2024-02-14 16.67 16.79 16.56 16.66 727527
2024-02-15 16.73 16.91 16.67 16.77 605616
2024-02-16 16.65 16.71 16.31 16.39 493309
2024-02-20 16.39 16.48 16.00 16.21 609665
2024-02-21 16.06 16.17 15.80 15.94 628720
2024-02-22 16.13 16.61 16.01 16.31 675434
2024-02-23 16.30 16.54 16.25 16.36 583249
2024-02-26 16.42 16.79 16.42 16.50 612805
2024-02-27 16.55 16.92 16.55 16.87 539746
2024-02-28 16.78 17.12 16.61 16.62 416070
2024-02-29 16.77 16.98 16.60 16.66 352013
2024-03-01 16.73 16.89 16.32 16.74 441607
2024-03-04 16.79 16.80 16.36 16.66 482848
2024-03-05 16.44 16.78 16.36 16.44 843991
2024-03-06 16.66 17.04 16.59 16.80 1079816
2024-03-07 16.88 17.49 16.80 17.05 1597450
2024-03-08 17.32 17.95 16.73 16.99 1752790
2024-03-11 16.99 17.16 16.83 17.00 443933
2024-03-12 17.09 17.32 16.63 17.06 655008
2024-03-13 17.06 17.79 17.06 17.57 1406731
2024-03-14 17.50 17.63 17.02 17.45 1084194
2024-03-15 17.52 17.85 17.35 17.80 1911677
2024-03-18 18.11 18.27 17.64 18.18 3074546
2024-03-19 15.61 16.27 14.58 15.00 9012649
2024-03-20 15.30 15.83 15.06 15.69 1968170
2024-03-21 15.69 15.86 15.16 15.60 1853644
2024-03-22 15.57 15.75 15.21 15.30 1709228
2024-03-25 15.35 15.57 15.09 15.09 1165043
2024-03-26 15.10 15.25 14.79 15.05 1396974
2024-03-27 15.11 15.14 14.69 14.69 1087669
2024-03-28 14.72 14.89 14.40 14.70 1100993
2024-04-01 14.80 15.65 14.80 15.58 1489574
2024-04-02 15.31 15.47 15.01 15.23 1268634
2024-04-03 15.22 15.90 15.12 15.84 909067
2024-04-04 15.98 16.29 15.86 16.24 1329676
2024-04-05 15.79 16.49 15.79 16.25 726068
2024-04-08 16.45 16.62 16.28 16.62 623074
2024-04-09 16.72 16.79 16.48 16.59 883199
2024-04-10 16.16 16.49 16.03 16.31 947717
2024-04-11 16.32 16.34 15.98 16.34 1390924
2024-04-12 16.16 16.24 15.90 15.97 1088302
2024-04-15 15.91 15.99 15.36 15.41 1433451
2024-04-16 15.41 15.54 15.24 15.48 973353
2024-04-17 15.59 15.89 15.45 15.62 563117
2024-04-18 15.65 15.75 15.02 15.20 1179239
2024-04-19 15.13 15.32 14.46 14.55 1192236
2024-04-22 14.64 14.72 14.12 14.39 967751
2024-04-23 14.44 14.93 14.42 14.53 646373
2024-04-24 14.60 14.61 14.05 14.42 615546
2024-04-25 14.20 14.35 14.01 14.28 523168
2024-04-26 14.29 14.52 14.18 14.36 491292
2024-04-29 14.42 14.57 14.20 14.55 515625
2024-04-30 14.37 14.37 14.09 14.21 585541
2024-05-01 14.14 14.20 13.66 14.02 955633
2024-05-02 14.19 14.19 13.93 14.04 665030
2024-05-03 14.22 14.46 14.12 14.25 808952
2024-05-06 14.45 14.45 14.02 14.05 823179
2024-05-07 14.06 14.06 13.84 13.90 1047259
2024-05-08 13.70 13.80 13.52 13.73 1003392
2024-05-09 13.47 13.57 13.28 13.43 865194
2024-05-10 13.40 13.58 12.99 13.26 1336282
2024-05-13 13.41 13.75 13.30 13.42 1629833
2024-05-14 13.46 13.73 13.25 13.58 4161093
2024-05-15 9.39 10.39 9.29 10.00 16088453
2024-05-16 10.18 10.49 9.72 9.75 5524519
2024-05-17 9.92 9.92 9.35 9.59 4201383
2024-05-20 9.60 9.89 9.52 9.64 4218502
2024-05-21 9.60 9.81 9.41 9.42 2562506
2024-05-22 9.39 9.62 9.26 9.40 3256425
2024-05-23 9.36 9.49 9.31 9.35 2017159
2024-05-24 9.42 9.76 9.33 9.56 3273848
2024-05-28 9.62 9.71 9.27 9.43 4180477
2024-05-29 9.31 9.31 9.11 9.22 2616603
2024-05-30 9.27 9.54 9.21 9.23 2075544
2024-05-31 9.27 9.35 9.06 9.15 2624747
2024-06-03 9.19 9.22 8.68 8.80 3096614
2024-06-04 8.75 8.85 8.53 8.62 2628649
2024-06-05 8.54 8.60 8.34 8.35 2854971
2024-06-06 8.35 8.40 8.24 8.33 2293475
2024-06-07 8.26 8.43 8.09 8.10 2243812
2024-06-10 8.06 8.06 7.68 7.95 4714651
2024-06-11 7.92 7.99 7.68 7.93 2311174
2024-06-12 8.08 8.14 7.65 7.68 2556285
2024-06-13 7.68 7.68 7.43 7.60 2826197
2024-06-14 7.57 7.60 7.40 7.55 1807557
2024-06-17 7.50 7.56 7.30 7.49 3156443
2024-06-18 7.48 7.55 7.46 7.48 1162249
2024-06-20 7.55 7.92 7.41 7.84 3564220
2024-06-21 7.80 8.00 7.42 7.48 4885926
2024-06-24 7.54 7.55 7.26 7.48 2576504
2024-06-25 7.44 7.70 7.44 7.65 3365270
2024-06-26 7.53 7.80 7.40 7.71 3973934
2024-06-27 7.73 8.21 7.65 8.18 2791975
2024-06-28 8.17 8.19 7.90 8.09 3048237
2024-07-01 8.14 8.28 7.95 8.20 2148138
2024-07-02 8.18 8.18 7.99 8.08 1590826
2024-07-03 8.07 8.14 7.99 8.01 1025167
2024-07-05 7.99 8.08 7.93 8.06 1269574
2024-07-08 8.09 8.43 8.03 8.41 1746403
2024-07-09 8.37 8.39 7.93 8.00 2989452
2024-07-10 8.02 8.06 7.93 8.02 2160438
2024-07-11 8.12 8.23 8.02 8.09 1555003
2024-07-12 8.17 8.19 8.02 8.08 1031447
2024-07-15 8.11 8.12 7.98 8.03 2257424
2024-07-16 8.08 8.29 8.08 8.17 1423349
2024-07-17 8.14 8.15 8.00 8.04 800500
2024-07-18 8.09 8.10 7.81 7.82 1701392
2024-07-19 7.85 8.00 7.76 7.85 1165837
2024-07-22 7.89 7.95 7.58 7.84 1562772
2024-07-23 7.79 7.82 7.57 7.59 1252845
2024-07-24 7.55 7.57 7.28 7.44 1422572
2024-07-25 7.43 7.77 7.33 7.64 1561840
2024-07-26 7.72 7.84 7.66 7.79 968603
2024-07-29 7.84 7.85 7.72 7.80 902164
2024-07-30 7.83 7.86 7.72 7.74 1099642
2024-07-31 7.77 7.79 7.66 7.68 1198601
2024-08-01 7.67 7.70 7.25 7.34 1182068
2024-08-02 7.15 7.24 7.06 7.15 1590954
2024-08-05 6.72 7.03 6.57 6.91 2489500
2024-08-06 6.92 7.24 6.92 7.19 1629859
2024-08-07 7.24 7.53 7.24 7.36 2466298
2024-08-08 7.43 8.00 7.37 7.84 1922518
2024-08-09 7.86 7.87 7.53 7.59 3463074
2024-08-12 7.65 7.68 7.45 7.52 2303578
2024-08-13 7.59 7.91 7.55 7.87 2688274
2024-08-14 7.89 7.96 7.70 7.76 2407100
2024-08-15 8.20 8.47 7.96 8.03 3722338
2024-08-16 7.99 8.42 7.89 8.37 2743612
2024-08-19 8.38 8.65 8.38 8.49 1878445
2024-08-20 8.49 8.60 8.32 8.48 1328346
2024-08-21 8.47 8.59 8.43 8.56 1417192
2024-08-22 8.64 8.87 8.54 8.72 2373585
2024-08-23 8.72 8.80 8.43 8.52 1015077
2024-08-26 8.59 8.63 8.47 8.53 588084
2024-08-27 8.53 8.83 8.47 8.67 738415
2024-08-28 8.67 8.73 8.58 8.60 694907
2024-08-29 8.69 9.23 8.63 8.98 1504324
2024-08-30 9.01 9.13 8.85 8.92 1125811
2024-09-03 8.80 8.83 8.56 8.57 775286
2024-09-04 8.53 8.73 8.39 8.53 676697
2024-09-05 8.56 8.62 8.36 8.58 1345471
2024-09-06 8.49 8.56 8.34 8.45 1225652
2024-09-09 8.50 8.61 8.22 8.30 1615320
2024-09-10 8.32 8.44 8.12 8.40 701574
2024-09-11 8.39 8.69 8.23 8.62 664235
2024-09-12 8.68 8.84 8.48 8.51 428930
2024-09-13 8.58 8.69 8.53 8.55 703146
2024-09-16 8.55 8.59 8.44 8.50 452719
2024-09-17 8.58 8.77 8.53 8.67 733523
2024-09-18 8.64 8.85 8.34 8.36 1267320
2024-09-19 8.55 8.64 8.45 8.62 1350800
2024-09-20 8.64 8.64 8.14 8.16 1208792
2024-09-23 8.12 8.32 7.98 8.10 945494
2024-09-24 8.22 8.32 7.97 7.98 2644308
2024-09-25 7.98 8.06 7.89 7.99 2740003
2024-09-26 8.13 8.17 7.93 7.94 772057
2024-09-27 8.04 8.31 7.94 7.97 1034423
2024-09-30 8.10 8.29 7.96 8.00 1133692
2024-10-01 7.99 8.16 7.85 8.10 925411
2024-10-02 8.09 8.61 8.05 8.61 1132502
2024-10-03 8.53 8.82 8.47 8.65 977642
2024-10-04 8.74 8.82 8.58 8.80 999117
2024-10-07 8.84 8.91 8.72 8.86 876788
2024-10-08 8.83 9.33 8.76 9.26 1898942
2024-10-09 9.26 9.43 9.07 9.20 1364817
2024-10-10 9.19 9.37 9.17 9.27 2527243
2024-10-11 9.24 9.38 9.22 9.29 1748143
2024-10-14 9.29 9.37 8.65 8.92 3358232
2024-10-15 8.86 9.01 8.66 8.89 945451
2024-10-16 8.99 9.33 8.93 9.27 1341736
2024-10-17 9.28 9.31 8.79 9.00 1073481
2024-10-18 9.14 9.17 8.69 8.72 985571
2024-10-21 8.73 8.87 8.45 8.83 1590570
2024-10-22 8.89 9.17 8.72 9.13 963928
2024-10-23 9.07 9.09 8.74 8.82 618627
2024-10-24 8.86 8.91 8.70 8.75 511005
2024-10-25 8.75 8.91 8.71 8.83 437626
2024-10-28 8.89 9.09 8.85 9.09 503442
2024-10-29 9.01 9.05 8.65 8.69 573460
2024-10-30 8.69 8.96 8.65 8.86 538348
2024-10-31 8.81 8.88 8.70 8.75 420695
2024-11-01 8.80 8.85 8.40 8.40 678588
2024-11-04 8.40 8.53 8.21 8.23 504468
2024-11-05 8.23 8.34 8.15 8.33 604870
2024-11-06 8.51 8.67 8.38 8.64 936034
2024-11-07 8.68 8.70 8.36 8.39 596529
2024-11-08 8.39 8.48 8.32 8.40 860082
2024-11-11 8.42 8.65 8.37 8.65 854704
2024-11-12 8.52 9.47 8.45 9.35 2911818
2024-11-13 9.45 9.73 9.02 9.04 3050870
2024-11-14 10.80 11.78 9.99 10.20 11473305
2024-11-15 10.30 10.35 9.60 9.89 2338707
2024-11-18 9.85 10.61 9.82 10.57 2056327
2024-11-19 10.57 11.07 10.39 10.80 2170241
2024-11-20 10.80 11.05 10.60 10.64 1445479
2024-11-21 10.63 10.92 10.52 10.74 1852630
2024-11-22 10.70 11.08 10.69 10.95 1820225
2024-11-25 11.10 11.40 11.08 11.35 2042255
2024-11-26 11.40 11.42 11.00 11.27 1222120
2024-11-27 11.32 11.60 11.24 11.40 1272210
2024-11-29 11.40 11.57 11.29 11.44 782834
2024-12-02 11.90 11.90 11.43 11.61 1527980
2024-12-03 11.54 11.59 11.24 11.36 1356070
2024-12-04 11.42 11.48 10.81 11.09 991861
2024-12-05 11.12 11.34 11.07 11.26 641301
2024-12-06 11.40 11.95 11.39 11.87 1088641
2024-12-09 11.98 12.08 11.61 11.74 1240524
2024-12-10 11.67 11.83 11.43 11.82 684327
2024-12-11 11.83 11.86 11.51 11.66 523421
2024-12-12 11.75 11.84 11.54 11.69 436807
2024-12-13 11.65 11.76 11.43 11.73 844985
2024-12-16 11.80 12.04 11.67 11.81 912832
2024-12-17 11.75 12.16 11.67 12.03 1679987
2024-12-18 12.05 13.67 11.73 11.78 5336988
2024-12-19 11.85 11.97 11.11 11.39 1494045
2024-12-20 11.10 11.51 11.08 11.49 1174805
2024-12-23 11.49 11.69 11.41 11.60 693522
2024-12-24 11.59 11.81 11.59 11.61 384114
2024-12-26 11.56 11.73 11.53 11.63 549592
2024-12-27 11.55 11.59 11.39 11.50 414310
2024-12-30 11.43 11.46 11.18 11.21 909450
2024-12-31 11.22 11.29 11.10 11.26 429588
2025-01-02 11.36 11.83 11.17 11.68 856053
2025-01-03 11.70 11.71 11.42 11.47 676836
2025-01-06 11.54 12.16 11.54 11.76 902521
2025-01-07 11.82 11.89 11.54 11.64 558657
2025-01-08 11.50 11.57 11.41 11.43 546001
2025-01-10 11.32 11.35 11.09 11.24 593209
2025-01-13 11.05 11.14 10.82 10.95 570776
2025-01-14 11.00 11.47 10.50 11.32 2116063
2025-01-15 11.66 11.73 11.48 11.60 610381
2025-01-16 11.51 11.72 11.48 11.59 704496
2025-01-17 11.73 11.94 11.62 11.81 633946
2025-01-21 11.90 11.90 11.55 11.75 589081
2025-01-22 11.74 12.23 11.74 12.02 1041303
2025-01-23 11.99 12.04 11.82 11.85 373060
2025-01-24 11.88 12.14 11.88 12.08 331114
2025-01-27 11.90 12.50 11.87 12.42 474583
2025-01-28 12.40 12.68 12.30 12.64 406333
2025-01-29 12.98 13.09 12.72 13.09 778703
2025-01-30 13.18 13.66 13.16 13.51 921451
2025-01-31 13.49 13.56 13.19 13.20 659276
2025-02-03 12.86 13.24 12.66 12.99 908032
2025-02-04 13.03 13.32 13.00 13.16 610481
2025-02-05 13.21 13.46 13.15 13.26 575155
2025-02-06 13.38 13.44 13.20 13.24 787053
2025-02-07 12.97 13.17 12.73 12.75 966606
2025-02-10 12.88 13.11 12.84 13.02 749218
2025-02-11 13.02 13.07 12.86 12.94 947698
2025-02-12 12.83 13.09 12.83 13.04 1388560
2025-02-13 13.14 13.35 13.02 13.10 861904
2025-02-14 13.20 13.66 13.00 13.39 1137659
2025-02-18 13.73 14.26 13.65 13.70 1643755
2025-02-19 13.89 13.89 13.38 13.41 1079917
2025-02-20 13.41 13.46 11.68 12.89 3527080
2025-02-21 12.94 12.95 12.50 12.60 2502415
2025-02-24 12.64 12.86 12.54 12.79 2536733
2025-02-25 12.82 13.02 12.41 12.90 1600024
2025-02-26 13.79 14.03 13.47 14.00 3701715
2025-02-27 14.00 14.09 13.64 13.75 3421049
2025-02-28 9.56 10.07 9.17 9.56 7797523
2025-03-03 9.61 10.18 9.54 9.77 2286460
2025-03-04 9.65 9.70 8.87 9.43 1783178
2025-03-05 9.49 9.90 9.37 9.74 932225
2025-03-06 0.00 0.00 0.00 9.25 1250184
2025-03-07 9.22 9.33 8.74 9.06 1376355
2025-03-10 8.88 8.98 8.44 8.66 1543422
2025-03-11 8.61 8.69 8.49 8.58 1064606
2025-03-12 8.69 8.75 8.30 8.52 1037267
2025-03-13 8.46 8.62 8.21 8.23 1220966
2025-03-14 8.30 8.65 8.30 8.62 1112238
2025-03-17 8.69 9.50 8.66 9.42 1392034
2025-03-18 9.35 9.49 9.08 9.12 602618
2025-03-19 9.11 9.47 9.11 9.36 696147
2025-03-20 9.23 9.50 9.23 9.36 560625
2025-03-21 9.27 9.50 9.17 9.44 384806
2025-03-24 9.65 9.76 9.62 9.71 455709
2025-03-25 9.75 9.80 9.56 9.68 960058
2025-03-26 9.45 9.61 8.73 8.78 1401379
2025-03-27 8.77 9.10 8.71 8.87 773966
2025-03-28 8.79 8.84 8.32 8.33 1405077
2025-03-31 8.50 8.50 8.15 8.34 842909
2025-04-01 8.37 8.65 8.35 8.61 387931
2025-04-02 8.50 8.77 8.45 8.71 372065
2025-04-03 8.26 8.63 8.20 8.36 779932
2025-04-04 8.18 8.22 7.70 8.09 1073198
2025-04-07 7.67 8.50 7.61 8.06 973464
2025-04-08 8.42 8.47 7.80 7.88 781868
2025-04-09 7.87 8.90 7.85 8.74 629906
2025-04-10 8.53 8.87 8.29 8.57 525669
2025-04-11 8.57 8.96 8.47 8.89 351874
2025-04-14 9.12 9.18 8.64 8.68 553371
2025-04-15 8.66 8.86 8.65 8.70 384941
2025-04-16 8.62 8.88 8.57 8.60 373816
2025-04-17 8.66 8.82 8.55 8.70 403583
2025-04-21 8.63 8.78 8.61 8.69 267520
2025-04-22 8.80 9.05 8.71 8.93 336197
2025-04-23 9.11 9.19 9.00 9.03 337455
2025-04-24 9.04 9.10 8.83 9.05 461640
2025-04-25 9.07 9.37 8.89 9.28 556358
2025-04-28 9.28 9.36 9.03 9.05 323004
2025-04-29 9.08 9.19 9.03 9.06 852888
2025-04-30 8.87 8.97 8.82 8.85 489021
2025-05-01 8.88 9.02 8.76 8.90 418557
2025-05-02 9.02 9.15 8.86 8.94 361108
2025-05-05 8.85 9.11 8.82 8.84 249872
2025-05-06 8.80 8.85 8.67 8.79 644634
2025-05-07 8.82 8.96 8.70 8.88 516471
2025-05-08 9.03 9.31 8.99 9.00 677122
2025-05-09 9.01 9.35 8.97 9.21 567724
2025-05-12 9.61 9.69 9.21 9.59 819026
2025-05-13 9.74 9.96 9.56 9.85 1233530
2025-05-14 9.87 10.27 9.77 10.19 1890558
2025-05-15 12.43 12.58 11.10 11.24 4437444
2025-05-16 11.24 11.94 11.16 11.77 1563362
2025-05-19 11.62 11.97 11.56 11.79 575016
2025-05-20 11.72 11.85 11.50 11.66 970963
2025-05-21 11.57 11.90 11.45 11.46 998044
2025-05-22 11.45 11.97 11.42 11.67 1842299
2025-05-23 11.45 11.61 11.25 11.26 648735
2025-05-27 11.21 11.30 10.81 11.09 1438737
2025-05-28 11.07 11.24 10.90 11.05 751608
2025-05-29 11.16 11.18 10.78 10.81 1109891
2025-05-30 10.80 10.90 10.56 10.86 934841
2025-06-02 10.74 10.86 10.27 10.64 1016904
2025-06-03 10.72 10.91 10.54 10.60 1065232
2025-06-04 10.54 10.68 10.27 10.35 604141
2025-06-05 10.44 10.57 10.17 10.25 618814
2025-06-06 10.32 10.65 10.00 10.49 774333
2025-06-09 10.74 10.79 10.38 10.56 783784
2025-06-10 10.60 10.72 10.17 10.34 570857
2025-06-11 10.43 10.52 10.27 10.39 941577
2025-06-12 10.28 10.55 10.20 10.27 694931
2025-06-13 10.15 10.17 9.75 9.81 975286
2025-06-16 10.00 10.38 9.85 10.29 1574707
2025-06-17 10.18 10.36 10.02 10.15 1079584
2025-06-18 10.16 10.19 9.79 9.96 2465272
2025-06-20 10.02 10.24 9.92 10.20 3121325
2025-06-23 10.23 10.67 9.92 10.26 2483700
2025-06-24 10.81 11.40 10.74 11.16 4109316
2025-06-25 11.50 11.51 10.70 10.99 3518916
2025-06-26 11.09 11.58 10.96 11.34 1735482
2025-06-27 11.40 11.59 11.20 11.48 1220789
2025-06-30 11.66 11.67 11.04 11.34 1996554
2025-07-01 11.37 11.65 11.01 11.19 1251852
2025-07-02 11.14 11.23 10.96 11.16 1039417
2025-07-03 11.20 11.70 11.17 11.45 862710
2025-07-07 11.46 11.75 11.33 11.57 1081576
2025-07-08 11.59 11.78 11.22 11.34 1067518
2025-07-09 11.36 11.58 11.16 11.38 868810
2025-07-10 11.39 11.49 11.12 11.40 1055758
2025-07-11 11.37 11.57 10.87 10.98 1142268
2025-07-14 11.00 11.16 10.85 11.03 1027017
2025-07-15 11.07 11.37 10.97 10.98 1039110
2025-07-16 11.00 11.24 10.83 11.19 1085421
2025-07-17 11.19 11.36 11.11 11.15 1556264
2025-07-18 11.15 11.29 10.73 10.88 920162
2025-07-21 11.02 11.28 10.88 10.90 901219
2025-07-22 10.87 11.00 10.63 10.77 742820
2025-07-23 10.88 11.20 10.80 11.18 1827127
2025-07-24 11.13 11.14 10.70 10.83 807645
2025-07-25 10.90 11.00 10.69 10.83 753360
2025-07-28 10.85 11.16 10.66 10.99 1318616
2025-07-29 11.00 11.00 10.48 10.52 1322157

Explore More About DLO

Coins representing dividend payouts and trends

DLO Dividend History

Discover DLocal Ltd'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

DLO Stock Split History

Discover DLocal Ltd'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

DLO Historical Prices

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