GLUE Historical Prices

Summary

Key Stock Metrics

3.50

(April 7, 2025)

52-Week Low

19.17

(December 17, 2025)

52-Week High

45.56

(September 7, 2021)

All-Time High

16.48

(December 23, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-06-24 22.00 23.77 19.37 21.18 3906596
2021-06-25 21.65 23.47 18.86 18.86 810603
2021-06-28 19.54 19.54 18.01 19.12 445419
2021-06-29 18.97 20.53 18.73 19.98 178037
2021-06-30 19.64 23.17 19.01 22.70 700323
2021-07-01 22.81 22.90 21.00 22.24 552560
2021-07-02 21.92 22.87 21.00 22.23 51215
2021-07-06 21.38 22.49 20.88 21.19 202000
2021-07-07 21.19 21.51 19.01 19.63 230821
2021-07-08 19.32 20.01 19.00 19.85 179309
2021-07-09 20.52 21.00 19.01 19.33 177147
2021-07-12 19.39 20.84 18.01 19.24 253444
2021-07-13 18.98 20.00 18.39 18.59 306899
2021-07-14 18.79 19.77 18.01 18.80 85517
2021-07-15 18.68 20.00 18.68 19.12 167948
2021-07-16 19.38 20.00 18.57 19.29 666474
2021-07-19 19.80 20.90 19.21 19.82 389383
2021-07-20 19.97 22.33 19.30 21.50 173744
2021-07-21 21.52 22.49 20.88 21.71 139088
2021-07-22 21.53 23.16 21.05 22.16 170960
2021-07-23 22.05 23.57 21.47 23.37 359156
2021-07-26 23.63 23.95 22.50 22.82 91836
2021-07-27 22.68 23.35 22.17 22.38 168494
2021-07-28 22.37 23.15 22.20 23.00 140563
2021-07-29 23.12 23.56 22.87 23.49 120728
2021-07-30 23.43 24.86 22.94 24.52 136547
2021-08-02 24.95 25.74 24.54 25.67 124673
2021-08-03 25.74 28.96 25.50 27.62 187178
2021-08-04 27.45 31.52 27.45 30.66 213722
2021-08-05 30.55 31.90 29.46 31.58 102762
2021-08-06 31.30 32.59 30.24 30.67 133917
2021-08-09 30.80 32.93 30.58 32.50 188495
2021-08-10 32.25 34.39 31.53 33.83 126261
2021-08-11 33.71 34.89 33.36 33.54 223946
2021-08-12 32.87 34.36 32.04 32.24 268799
2021-08-13 32.04 34.36 32.04 33.82 110853
2021-08-16 34.23 35.73 33.85 34.25 295859
2021-08-17 34.69 35.13 31.40 32.69 147278
2021-08-18 32.65 35.35 32.05 33.66 111000
2021-08-19 33.35 35.82 32.56 33.28 112143
2021-08-20 33.40 35.46 33.29 35.24 139543
2021-08-23 35.70 37.99 35.39 36.94 233886
2021-08-24 36.65 38.49 36.13 37.69 222955
2021-08-25 38.28 38.61 37.03 37.90 163913
2021-08-26 37.59 40.50 37.28 38.72 369987
2021-08-27 39.00 40.26 37.93 38.60 246878
2021-08-30 38.69 39.24 36.64 37.41 202247
2021-08-31 37.83 38.50 35.01 35.69 148906
2021-09-01 35.98 38.39 35.71 37.75 126448
2021-09-02 38.06 41.57 37.51 41.10 178028
2021-09-03 41.00 43.69 39.46 42.21 193836
2021-09-07 42.77 45.56 40.88 41.02 376749
2021-09-08 41.19 41.19 35.01 35.47 295173
2021-09-09 35.40 36.64 34.36 34.95 237625
2021-09-10 35.57 36.31 34.38 34.91 175594
2021-09-13 35.65 35.96 32.21 32.24 165173
2021-09-14 32.58 33.76 31.51 31.69 162500
2021-09-15 31.28 32.87 31.28 32.38 345934
2021-09-16 32.23 33.76 31.55 33.11 271097
2021-09-17 33.05 34.26 30.53 30.73 2076126
2021-09-20 29.83 29.83 26.15 27.08 434715
2021-09-21 27.13 27.92 24.32 24.70 398587
2021-09-22 24.70 24.99 23.85 24.44 171304
2021-09-23 24.50 25.13 23.22 24.92 95139
2021-09-24 24.40 24.86 23.31 23.88 115690
2021-09-27 23.62 24.89 23.24 24.63 243597
2021-09-28 24.21 24.59 22.55 23.76 206633
2021-09-29 23.82 25.01 22.53 22.65 88511
2021-09-30 22.46 22.99 21.76 22.28 117013
2021-10-01 22.35 23.32 19.72 20.07 243686
2021-10-04 20.09 20.87 18.98 19.12 100655
2021-10-05 19.23 19.99 18.80 19.82 80004
2021-10-06 19.55 19.87 19.00 19.64 147446
2021-10-07 19.66 20.38 19.02 19.18 82239
2021-10-08 19.18 19.34 17.39 17.79 91606
2021-10-11 17.88 20.13 17.71 19.34 59892
2021-10-12 19.50 20.57 18.87 20.52 76120
2021-10-13 20.66 22.31 20.23 22.06 192367
2021-10-14 22.11 23.37 21.77 23.30 309985
2021-10-15 23.83 23.87 20.07 21.20 307561
2021-10-18 21.30 22.70 20.81 21.81 126041
2021-10-19 22.18 23.52 21.94 22.58 82554
2021-10-20 22.65 24.16 22.32 23.81 95723
2021-10-21 23.95 25.34 23.91 24.92 76192
2021-10-22 25.15 25.42 21.82 22.82 150985
2021-10-25 22.75 23.69 21.52 23.32 52437
2021-10-26 23.83 26.00 23.25 25.42 167718
2021-10-27 25.79 26.79 23.61 26.14 102423
2021-10-28 26.18 27.23 25.94 27.15 54884
2021-10-29 26.85 27.57 23.03 23.45 232524
2021-11-01 23.22 25.74 23.22 23.99 64336
2021-11-02 23.79 25.98 23.11 25.89 72062
2021-11-03 25.85 27.00 25.52 26.57 58063
2021-11-04 26.64 26.84 25.54 26.04 59587
2021-11-05 25.78 26.61 25.12 25.31 67290
2021-11-08 25.31 26.73 23.19 24.17 80160
2021-11-09 24.25 24.75 21.78 21.91 67580
2021-11-10 21.80 24.10 21.77 22.80 46057
2021-11-11 23.33 24.92 22.61 24.62 89986
2021-11-12 25.05 26.50 24.44 25.19 205630
2021-11-15 25.34 25.34 22.68 23.00 91256
2021-11-16 22.88 24.08 21.12 21.89 81462
2021-11-17 22.93 22.93 21.38 21.94 54404
2021-11-18 21.91 21.91 20.62 21.23 77918
2021-11-19 21.03 21.03 19.29 19.57 68745
2021-11-22 20.01 20.15 19.30 19.63 103767
2021-11-23 19.36 20.24 17.97 18.57 133534
2021-11-24 18.57 18.98 17.24 17.99 144109
2021-11-26 17.63 20.85 17.63 20.55 111997
2021-11-29 20.84 21.38 18.88 19.25 135637
2021-11-30 19.26 19.74 17.31 19.39 384396
2021-12-01 19.44 19.98 17.04 17.41 201948
2021-12-02 17.27 17.60 16.12 17.12 220376
2021-12-03 17.13 17.62 15.67 16.28 226464
2021-12-06 16.31 17.06 16.01 16.53 146121
2021-12-07 16.83 18.27 16.83 17.49 115518
2021-12-08 17.49 18.32 16.53 18.20 137658
2021-12-09 17.94 18.52 17.47 17.85 302242
2021-12-10 17.94 18.17 17.43 17.55 160996
2021-12-13 17.54 17.89 16.57 17.65 118851
2021-12-14 17.27 17.97 16.68 17.73 129827
2021-12-15 18.06 18.69 17.09 18.51 279138
2021-12-16 18.54 19.99 17.47 17.85 131979
2021-12-17 17.52 19.28 16.98 18.54 470120
2021-12-20 18.07 18.91 17.66 18.32 109734
2021-12-21 18.55 19.65 18.13 18.88 125690
2021-12-22 18.96 19.37 18.34 19.18 99383
2021-12-23 19.15 21.38 18.93 20.94 100974
2021-12-27 20.90 21.66 19.95 20.24 99459
2021-12-28 20.08 22.16 19.63 20.13 177715
2021-12-29 20.20 20.73 18.61 19.55 157059
2021-12-30 19.60 21.67 18.87 20.90 225549
2021-12-31 21.14 21.38 20.36 20.42 162352
2022-01-03 20.36 21.24 19.45 20.41 149883
2022-01-04 20.74 20.80 19.24 20.20 126112
2022-01-05 21.56 21.56 15.21 15.63 330961
2022-01-06 15.10 16.86 14.83 16.85 418637
2022-01-07 16.72 17.55 15.99 17.05 159211
2022-01-10 18.16 18.16 15.95 17.02 80531
2022-01-11 16.81 17.48 15.81 17.37 96532
2022-01-12 17.75 17.75 15.70 16.48 225885
2022-01-13 16.26 16.67 14.90 15.15 337101
2022-01-14 14.76 15.33 14.50 15.00 188271
2022-01-18 14.49 14.95 13.92 14.07 162233
2022-01-19 14.07 14.94 13.82 14.28 167510
2022-01-20 14.41 15.83 13.85 13.95 467162
2022-01-21 13.65 14.01 12.65 12.80 244815
2022-01-24 12.40 12.79 11.70 12.58 333519
2022-01-25 12.17 12.51 10.93 11.34 446718
2022-01-26 11.57 11.73 10.77 10.96 245857
2022-01-27 11.18 11.21 10.04 10.36 321594
2022-01-28 10.29 10.73 9.82 10.73 311709
2022-01-31 10.87 12.83 10.86 12.66 294760
2022-02-01 12.70 13.37 12.09 13.26 316827
2022-02-02 13.26 13.97 12.76 13.27 270023
2022-02-03 12.72 13.24 12.42 12.53 220896
2022-02-04 12.66 13.18 12.27 12.87 247474
2022-02-07 12.92 14.15 12.54 13.80 342058
2022-02-08 13.40 13.98 13.21 13.78 404215
2022-02-09 13.98 15.53 13.71 15.09 330169
2022-02-10 14.23 15.31 13.79 13.95 283716
2022-02-11 13.94 13.97 12.74 13.05 162786
2022-02-14 13.03 13.29 12.58 12.91 100324
2022-02-15 13.26 14.76 13.06 14.48 206939
2022-02-16 14.25 14.69 13.71 14.50 227550
2022-02-17 14.23 14.96 13.60 14.21 150308
2022-02-18 13.95 14.00 12.92 13.60 189294
2022-02-22 13.43 15.11 13.43 13.80 346013
2022-02-23 14.02 14.02 13.10 13.48 219007
2022-02-24 12.81 14.72 12.27 14.67 367516
2022-02-25 14.79 15.24 14.00 15.08 258139
2022-02-28 14.97 15.54 14.04 14.34 345368
2022-03-01 14.28 15.24 13.19 13.41 260128
2022-03-02 13.47 14.00 13.25 13.85 248531
2022-03-03 13.98 14.25 13.08 13.16 163732
2022-03-04 12.85 13.69 12.36 13.04 293856
2022-03-07 13.00 15.19 13.00 14.45 529013
2022-03-08 13.93 15.09 13.68 14.14 281880
2022-03-09 14.61 15.48 14.56 14.94 259984
2022-03-10 14.58 15.05 13.70 14.32 296731
2022-03-11 14.64 15.40 14.24 14.28 314210
2022-03-14 14.28 14.92 13.11 13.28 422919
2022-03-15 13.50 14.12 13.47 13.96 254210
2022-03-16 14.13 14.96 12.52 13.00 855899
2022-03-17 12.67 13.84 12.55 13.56 870326
2022-03-18 13.52 14.89 13.40 13.97 2548459
2022-03-21 13.70 13.89 12.45 12.55 690554
2022-03-22 12.51 13.13 11.67 11.86 657708
2022-03-23 11.75 12.11 11.29 11.50 174751
2022-03-24 11.51 11.76 11.15 11.64 131654
2022-03-25 11.77 11.77 10.99 11.22 136237
2022-03-28 11.22 11.39 10.76 10.90 211848
2022-03-29 11.01 12.90 11.01 12.68 204094
2022-03-30 12.60 14.10 11.68 13.55 228281
2022-03-31 13.53 14.51 13.42 14.02 168382
2022-04-01 14.01 14.83 13.88 14.72 228259
2022-04-04 14.74 15.19 14.32 14.99 118412
2022-04-05 15.04 15.53 13.77 14.09 173367
2022-04-06 13.87 14.22 12.96 13.66 134900
2022-04-07 13.68 14.22 12.78 13.05 232192
2022-04-08 12.97 13.66 12.46 12.91 115059
2022-04-11 12.71 12.98 12.01 12.73 216752
2022-04-12 13.04 13.14 12.37 12.74 129561
2022-04-13 12.81 14.19 12.79 13.87 162201
2022-04-14 13.88 13.88 13.32 13.67 87612
2022-04-18 13.51 13.51 12.30 13.15 115979
2022-04-19 13.05 13.74 12.70 13.01 207937
2022-04-20 13.07 13.44 12.35 13.28 119916
2022-04-21 13.50 13.50 12.69 12.75 110905
2022-04-22 12.64 12.96 12.36 12.50 211178
2022-04-25 12.36 12.97 12.13 12.85 96561
2022-04-26 13.15 13.89 12.00 12.11 173529
2022-04-27 12.00 12.45 11.58 11.66 121781
2022-04-28 11.74 12.03 10.53 11.14 143787
2022-04-29 11.13 11.56 10.67 10.90 113694
2022-05-02 10.85 12.13 10.78 11.95 191338
2022-05-03 11.96 12.43 11.60 12.00 104821
2022-05-04 12.09 12.29 10.69 12.24 138942
2022-05-05 12.08 12.41 11.61 11.90 99379
2022-05-06 11.74 11.98 11.05 11.57 95084
2022-05-09 11.13 11.50 9.80 9.91 158955
2022-05-10 10.16 10.47 9.27 9.42 133720
2022-05-11 9.57 10.52 7.83 7.91 208365
2022-05-12 7.76 8.58 7.22 7.73 274463
2022-05-13 7.73 8.80 7.55 8.19 238848
2022-05-16 8.24 8.24 7.41 7.63 178919
2022-05-17 7.79 8.99 7.79 8.59 159895
2022-05-18 8.28 8.76 7.91 8.17 129573
2022-05-19 8.15 8.50 7.85 8.17 141409
2022-05-20 8.38 8.59 7.89 8.35 76091
2022-05-23 8.41 8.65 7.49 8.04 208454
2022-05-24 8.09 8.14 7.76 7.78 203901
2022-05-25 7.79 8.10 7.29 7.46 164109
2022-05-26 7.44 8.03 7.19 7.78 151115
2022-05-27 7.84 8.22 7.53 8.10 126483
2022-05-31 8.03 8.19 7.51 7.74 249241
2022-06-01 7.68 7.90 7.20 7.23 129864
2022-06-02 7.15 7.41 6.91 7.40 140744
2022-06-03 7.31 8.15 7.24 7.69 353161
2022-06-06 7.84 8.21 7.56 8.19 533528
2022-06-07 8.08 8.66 7.99 8.64 435116
2022-06-08 8.63 8.74 8.10 8.32 147049
2022-06-09 8.31 8.36 7.76 7.80 102779
2022-06-10 7.57 7.57 7.07 7.35 142131
2022-06-13 7.13 7.13 6.61 6.89 216905
2022-06-14 6.94 7.26 6.88 7.24 109291
2022-06-15 7.32 7.96 7.20 7.66 528620
2022-06-16 7.32 7.66 6.05 6.15 622877
2022-06-17 6.24 7.17 6.24 6.89 532383
2022-06-21 6.98 7.94 6.41 7.68 409070
2022-06-22 7.50 9.23 7.08 8.52 549673
2022-06-23 8.55 9.69 8.34 9.51 156034
2022-06-24 9.66 10.29 8.49 10.24 811089
2022-06-27 10.29 10.61 9.45 10.06 137576
2022-06-28 9.91 10.09 9.05 9.57 123460
2022-06-29 9.48 10.15 8.91 9.79 117798
2022-06-30 9.57 10.04 9.57 9.67 131276
2022-07-01 9.77 10.20 9.69 10.11 64294
2022-07-05 9.85 10.65 9.85 10.59 129672
2022-07-06 10.60 11.83 10.60 11.61 110247
2022-07-07 11.65 12.31 11.37 12.16 96096
2022-07-08 12.04 12.62 11.62 11.73 145644
2022-07-11 11.64 11.77 10.63 10.66 126790
2022-07-12 10.72 11.17 9.97 10.26 118247
2022-07-13 10.02 10.93 9.57 10.35 125215
2022-07-14 10.14 10.81 10.11 10.15 81648
2022-07-15 10.44 10.44 9.69 10.25 137345
2022-07-18 10.38 10.84 9.61 9.72 110300
2022-07-19 9.88 11.36 9.77 11.08 141998
2022-07-20 11.06 12.37 10.90 12.03 188956
2022-07-21 11.99 12.24 11.45 11.66 99087
2022-07-22 11.69 11.91 10.53 10.57 73584
2022-07-25 10.67 10.94 10.11 10.55 64011
2022-07-26 10.40 11.02 10.26 10.63 60933
2022-07-27 10.77 10.88 10.03 10.74 51606
2022-07-28 10.85 10.85 8.84 9.15 194587
2022-07-29 9.12 9.43 8.91 9.07 70765
2022-08-01 8.87 9.60 8.41 8.48 104449
2022-08-02 8.30 9.40 8.30 9.23 96063
2022-08-03 9.24 9.90 8.91 8.96 143415
2022-08-04 9.10 9.18 8.83 9.00 85801
2022-08-05 8.94 10.05 8.92 9.27 169177
2022-08-08 9.45 9.89 8.85 9.47 218845
2022-08-09 9.34 9.34 7.89 8.24 260366
2022-08-10 8.62 9.34 8.37 8.71 262503
2022-08-11 9.44 9.44 8.25 9.16 482325
2022-08-12 9.18 10.65 9.18 10.03 383061
2022-08-15 10.57 10.95 9.54 9.94 176231
2022-08-16 9.89 10.26 9.36 9.63 106617
2022-08-17 9.37 9.90 8.89 9.02 117305
2022-08-18 9.00 9.40 8.63 9.11 116044
2022-08-19 9.00 9.19 8.60 9.00 193357
2022-08-22 9.00 9.10 8.70 8.86 350515
2022-08-23 9.05 9.44 8.82 9.01 168044
2022-08-24 9.07 9.57 8.91 9.30 141217
2022-08-25 9.41 9.55 8.64 8.92 111691
2022-08-26 8.93 9.00 8.48 8.61 303595
2022-08-29 8.60 9.44 8.55 8.82 255087
2022-08-30 8.87 9.07 7.86 7.91 216168
2022-08-31 7.91 8.04 7.47 7.92 124400
2022-09-01 7.86 8.34 7.68 8.28 106354
2022-09-02 8.39 8.75 7.97 8.07 108020
2022-09-06 8.37 8.49 7.65 8.16 210065
2022-09-07 8.23 8.96 8.08 8.93 128648
2022-09-08 8.76 9.25 8.73 9.10 166625
2022-09-09 9.21 9.62 8.92 9.06 141841
2022-09-12 9.23 9.38 8.24 8.38 226706
2022-09-13 8.01 8.32 7.71 7.82 165816
2022-09-14 7.82 8.28 7.57 8.00 504106
2022-09-15 8.00 8.34 7.79 7.98 465596
2022-09-16 7.79 7.79 6.88 7.17 929985
2022-09-19 7.03 7.75 6.67 7.48 430962
2022-09-20 7.30 7.83 7.29 7.72 509171
2022-09-21 7.74 8.12 7.53 7.66 229584
2022-09-22 7.61 7.70 7.19 7.61 323715
2022-09-23 7.45 7.63 7.11 7.29 298275
2022-09-26 7.20 7.61 7.17 7.38 164716
2022-09-27 7.48 7.80 7.42 7.76 154856
2022-09-28 7.90 8.45 7.77 8.32 267314
2022-09-29 8.23 8.25 7.78 7.84 84614
2022-09-30 7.89 9.10 7.86 8.17 1805516
2022-10-03 8.31 8.31 7.53 7.56 174963
2022-10-04 7.67 8.27 7.61 8.25 113285
2022-10-05 8.09 8.38 7.96 8.32 69295
2022-10-06 8.27 8.34 7.70 7.93 95031
2022-10-07 7.81 7.88 7.27 7.29 84076
2022-10-10 7.29 7.40 6.63 6.96 171705
2022-10-11 6.92 7.22 6.51 7.11 291986
2022-10-12 7.10 7.14 6.80 7.01 82596
2022-10-13 7.14 7.89 6.97 7.86 257229
2022-10-14 7.94 8.16 7.62 7.77 97188
2022-10-17 7.87 8.28 7.75 8.11 341696
2022-10-18 8.33 8.49 7.96 8.29 93913
2022-10-19 8.20 8.20 7.51 7.58 102930
2022-10-20 7.57 7.70 7.12 7.39 107374
2022-10-21 7.50 7.90 7.21 7.78 117482
2022-10-24 7.76 7.97 7.26 7.83 65867
2022-10-25 7.85 8.20 7.40 7.88 78560
2022-10-26 7.97 8.57 7.56 7.91 103317
2022-10-27 7.98 8.18 7.63 8.02 134142
2022-10-28 8.17 8.78 8.05 8.68 259876
2022-10-31 8.62 9.57 8.50 9.20 238286
2022-11-01 9.33 9.41 8.75 9.03 89042
2022-11-02 8.95 8.95 8.05 8.06 85485
2022-11-03 7.82 8.48 7.82 8.26 77834
2022-11-04 8.26 8.33 7.70 8.23 116519
2022-11-07 8.32 8.77 7.97 8.26 71702
2022-11-08 8.44 8.80 7.76 7.95 145284
2022-11-09 7.89 8.04 7.45 7.60 907602
2022-11-10 7.87 8.76 7.19 8.00 142054
2022-11-11 8.00 9.21 7.85 9.07 171218
2022-11-14 8.93 10.96 8.85 9.42 362846
2022-11-15 9.47 10.20 9.12 9.42 135597
2022-11-16 9.36 10.24 9.10 9.26 107149
2022-11-17 9.01 10.02 8.98 9.27 193530
2022-11-18 9.53 9.55 8.92 9.19 106513
2022-11-21 9.21 9.21 8.00 8.15 135075
2022-11-22 8.17 8.50 7.99 8.44 84552
2022-11-23 8.33 9.08 8.32 8.65 51384
2022-11-25 8.75 9.11 7.95 8.48 36865
2022-11-28 8.49 8.75 8.16 8.53 67721
2022-11-29 8.58 9.12 8.39 8.44 81992
2022-11-30 8.48 8.67 8.16 8.48 135338
2022-12-01 8.52 8.94 8.27 8.89 89644
2022-12-02 8.56 9.83 8.48 9.72 260264
2022-12-05 9.70 9.72 9.02 9.43 112798
2022-12-06 9.36 9.46 8.70 9.13 194510
2022-12-07 9.12 9.14 8.59 9.02 86142
2022-12-08 9.20 9.46 8.88 9.45 111123
2022-12-09 9.41 9.65 8.57 8.58 185328
2022-12-12 8.62 9.09 8.26 8.79 60520
2022-12-13 9.16 9.56 8.73 9.03 129795
2022-12-14 9.01 9.52 8.61 9.32 213632
2022-12-15 9.25 9.52 9.09 9.48 117389
2022-12-16 9.26 9.48 8.54 9.16 304386
2022-12-19 9.12 9.12 8.15 8.37 109747
2022-12-20 8.31 8.48 8.28 8.43 130321
2022-12-21 8.53 8.93 8.19 8.34 106567
2022-12-22 8.20 8.54 7.97 8.38 130064
2022-12-23 8.34 8.34 7.85 7.94 71245
2022-12-27 7.94 8.00 6.73 6.79 189416
2022-12-28 6.71 7.10 6.70 6.71 85355
2022-12-29 6.82 7.51 6.66 7.32 85853
2022-12-30 7.23 7.72 7.16 7.61 141100
2023-01-03 8.28 8.57 7.54 7.78 127163
2023-01-04 7.86 7.86 7.36 7.75 90873
2023-01-05 7.71 7.90 7.50 7.70 74824
2023-01-06 7.60 7.99 7.40 7.96 58840
2023-01-09 8.06 8.06 6.40 6.82 761768
2023-01-10 6.75 7.20 6.75 6.98 214880
2023-01-11 6.98 7.24 6.57 6.90 157053
2023-01-12 6.89 7.64 6.64 7.60 118669
2023-01-13 7.47 8.13 7.47 7.81 75390
2023-01-17 7.73 7.99 7.52 7.88 39390
2023-01-18 7.94 8.32 7.43 7.51 61928
2023-01-19 7.45 7.60 6.96 7.15 64174
2023-01-20 7.29 7.43 6.89 7.27 71469
2023-01-23 7.01 7.37 7.01 7.14 76767
2023-01-24 7.03 7.43 6.54 6.84 119129
2023-01-25 6.80 7.01 6.67 6.98 50579
2023-01-26 7.04 7.10 6.76 6.83 35352
2023-01-27 6.81 7.60 6.81 7.45 186694
2023-01-30 7.39 7.39 6.90 7.02 289655
2023-01-31 7.03 7.44 7.02 7.40 192244
2023-02-01 7.30 7.51 7.02 7.23 121437
2023-02-02 7.35 7.55 6.95 7.13 1347385
2023-02-03 7.15 8.50 7.15 8.21 220418
2023-02-06 8.00 8.15 7.60 7.64 54322
2023-02-07 7.70 7.81 7.15 7.71 105045
2023-02-08 7.81 7.82 7.35 7.43 52313
2023-02-09 7.50 7.50 6.89 6.99 86346
2023-02-10 6.96 7.17 6.80 6.90 45215
2023-02-13 6.88 7.09 6.50 6.59 94183
2023-02-14 6.51 6.86 6.43 6.80 63329
2023-02-15 6.71 7.02 6.71 6.82 274169
2023-02-16 6.73 6.95 6.70 6.82 65996
2023-02-17 6.89 6.91 6.72 6.90 89037
2023-02-21 6.72 6.95 6.43 6.46 203912
2023-02-22 6.59 6.59 6.26 6.38 105879
2023-02-23 6.40 6.60 6.26 6.41 65083
2023-02-24 6.26 6.54 6.03 6.08 78626
2023-02-27 6.15 6.25 5.97 6.04 78977
2023-02-28 6.04 6.27 6.02 6.08 68104
2023-03-01 6.11 6.32 6.03 6.16 75987
2023-03-02 6.08 6.25 6.06 6.21 47623
2023-03-03 6.23 6.40 6.20 6.32 57706
2023-03-06 6.44 6.44 5.90 6.16 91950
2023-03-07 6.15 6.49 6.15 6.29 59075
2023-03-08 6.38 6.95 6.33 6.75 178361
2023-03-09 6.73 6.73 6.07 6.22 199845
2023-03-10 6.16 6.43 5.79 6.01 234946
2023-03-13 5.88 6.49 5.74 5.95 91880
2023-03-14 6.21 6.39 5.92 6.32 77524
2023-03-15 6.09 6.65 6.08 6.53 59286
2023-03-16 6.37 7.04 6.29 7.01 116790
2023-03-17 6.87 7.35 6.70 7.22 148294
2023-03-20 7.22 7.42 6.86 6.94 78227
2023-03-21 6.99 7.17 6.68 6.78 61818
2023-03-22 6.73 7.29 6.50 7.00 134527
2023-03-23 7.09 7.18 6.63 6.96 174460
2023-03-24 6.92 6.97 6.51 6.74 132553
2023-03-27 6.79 7.12 6.53 6.70 54259
2023-03-28 6.69 6.88 6.66 6.77 67087
2023-03-29 6.83 7.54 6.66 7.52 135008
2023-03-30 7.50 7.69 7.23 7.36 78271
2023-03-31 7.40 8.05 7.40 7.79 174607
2023-04-03 7.88 8.69 7.75 8.40 161736
2023-04-04 8.35 8.57 7.91 7.98 160553
2023-04-05 7.89 8.03 7.72 7.84 99429
2023-04-06 7.88 8.16 7.85 8.13 60445
2023-04-10 8.12 8.52 8.05 8.16 288875
2023-04-11 8.26 8.27 8.01 8.13 72635
2023-04-12 8.26 8.32 7.34 7.50 44615
2023-04-13 7.45 7.96 7.37 7.57 262032
2023-04-14 7.57 8.09 6.84 6.85 1081008
2023-04-17 6.93 7.30 6.85 7.01 126375
2023-04-18 7.06 7.09 6.60 6.70 71663
2023-04-19 6.62 6.79 6.32 6.53 245700
2023-04-20 6.43 6.51 5.82 6.04 114586
2023-04-21 5.96 6.30 5.66 5.72 103421
2023-04-24 5.67 5.71 5.00 5.11 117373
2023-04-25 5.07 5.11 4.62 4.64 170974
2023-04-26 4.68 4.70 4.41 4.60 254755
2023-04-27 4.62 4.65 4.40 4.53 672448
2023-04-28 4.52 4.71 4.46 4.54 696824
2023-05-01 4.62 5.24 4.54 5.24 954432
2023-05-02 5.22 5.70 5.22 5.39 177215
2023-05-03 5.40 5.93 4.80 4.91 194580
2023-05-04 4.90 5.03 4.79 4.97 100751
2023-05-05 4.97 5.39 4.97 5.18 87800
2023-05-08 5.18 5.74 5.09 5.43 180344
2023-05-09 5.40 5.79 5.21 5.75 196904
2023-05-10 5.75 5.98 5.49 5.79 139281
2023-05-11 5.99 5.99 5.20 5.85 84293
2023-05-12 5.72 6.13 5.60 5.68 136532
2023-05-15 5.74 5.96 5.52 5.85 133995
2023-05-16 5.59 5.70 5.27 5.59 109738
2023-05-17 5.64 5.68 5.36 5.65 85423
2023-05-18 5.64 5.76 5.29 5.54 171546
2023-05-19 5.68 5.80 5.39 5.67 114863
2023-05-22 5.67 6.25 5.67 6.07 82583
2023-05-23 6.02 6.47 6.00 6.29 122361
2023-05-24 6.24 6.39 6.00 6.31 93956
2023-05-25 6.31 6.35 6.02 6.12 80138
2023-05-26 6.12 6.25 6.04 6.20 53509
2023-05-30 6.25 6.70 6.17 6.52 249649
2023-05-31 6.55 7.49 6.50 7.38 681490
2023-06-01 7.38 7.97 7.28 7.55 304591
2023-06-02 7.62 7.66 7.33 7.56 131680
2023-06-05 7.54 7.76 7.38 7.41 302989
2023-06-06 7.42 7.51 6.96 7.36 272926
2023-06-07 7.44 7.59 7.00 7.08 158535
2023-06-08 7.11 7.12 6.23 6.62 119944
2023-06-09 6.59 6.76 6.51 6.59 109276
2023-06-12 6.58 7.09 6.58 6.85 225171
2023-06-13 6.85 7.00 6.77 6.77 165752
2023-06-14 6.81 6.87 6.08 6.59 382735
2023-06-15 6.62 7.48 6.49 7.39 105773
2023-06-16 7.54 8.83 7.43 7.62 353739
2023-06-20 7.60 7.80 7.23 7.60 146757
2023-06-21 7.53 7.65 6.98 7.19 128778
2023-06-22 7.28 7.28 6.73 6.82 103704
2023-06-23 6.71 7.06 6.42 6.80 335931
2023-06-26 6.76 6.94 6.40 6.51 227444
2023-06-27 6.51 6.92 6.40 6.81 119484
2023-06-28 6.78 6.98 6.69 6.90 66895
2023-06-29 6.84 7.04 6.58 6.74 177309
2023-06-30 6.80 7.00 6.58 6.85 475024
2023-07-03 6.74 6.81 6.22 6.45 144271
2023-07-05 6.45 6.78 6.28 6.66 115839
2023-07-06 6.54 6.62 6.23 6.33 132367
2023-07-07 6.32 6.75 6.32 6.69 77861
2023-07-10 6.69 7.17 6.63 7.01 56689
2023-07-11 7.05 7.90 7.05 7.20 77458
2023-07-12 7.34 7.35 7.11 7.22 68864
2023-07-13 7.30 7.62 7.12 7.17 67828
2023-07-14 7.18 7.34 6.86 6.97 55389
2023-07-17 7.00 7.25 6.96 7.01 90799
2023-07-18 7.03 7.50 6.91 6.95 85701
2023-07-19 6.95 7.40 6.94 6.99 93458
2023-07-20 6.98 7.45 6.87 6.96 84357
2023-07-21 7.05 7.24 6.98 7.02 78748
2023-07-24 7.01 7.11 6.84 7.05 164632
2023-07-25 7.02 7.11 6.57 6.70 62116
2023-07-26 6.69 7.06 6.51 6.87 64269
2023-07-27 6.95 7.10 6.69 6.76 93254
2023-07-28 6.86 7.17 6.80 7.08 113188
2023-07-31 7.10 7.33 6.96 7.07 99484
2023-08-01 7.07 7.11 6.84 6.90 41190
2023-08-02 6.81 6.96 6.56 6.78 84276
2023-08-03 6.72 6.85 6.53 6.72 36809
2023-08-04 6.72 7.24 6.72 6.88 85098
2023-08-07 6.95 6.95 6.62 6.72 131153
2023-08-08 6.71 6.89 6.58 6.87 54583
2023-08-09 6.83 7.05 6.58 6.79 58871
2023-08-10 6.87 6.93 6.58 6.68 214461
2023-08-11 6.75 6.81 6.50 6.69 470766
2023-08-14 6.63 6.71 6.36 6.53 178521
2023-08-15 6.56 6.97 6.40 6.58 312331
2023-08-16 6.54 6.63 6.37 6.47 516222
2023-08-17 6.45 6.50 6.28 6.38 228358
2023-08-18 6.30 6.58 6.30 6.32 138498
2023-08-21 6.31 6.51 6.18 6.24 205074
2023-08-22 6.32 6.41 6.20 6.34 198870
2023-08-23 6.37 6.42 6.30 6.39 110940
2023-08-24 6.39 6.45 6.34 6.41 75690
2023-08-25 6.42 6.45 5.98 6.01 135108
2023-08-28 6.03 6.21 5.99 6.08 101077
2023-08-29 6.04 6.32 6.01 6.30 124475
2023-08-30 6.31 6.42 6.22 6.28 62023
2023-08-31 6.28 6.37 5.85 5.87 332149
2023-09-01 5.92 6.27 5.92 6.20 103787
2023-09-05 6.22 6.30 5.95 6.16 213819
2023-09-06 6.16 6.16 5.76 6.04 290311
2023-09-07 6.00 6.10 5.96 6.00 124405
2023-09-08 6.00 6.09 5.92 5.97 103320
2023-09-11 6.04 6.04 6.04 6.04 21124
2023-09-12 6.05 6.09 5.92 5.95 118841
2023-09-13 5.95 6.00 5.85 5.98 148919
2023-09-14 6.00 6.12 5.87 6.03 174313
2023-09-15 6.03 6.26 5.96 6.01 469708
2023-09-18 5.99 6.03 5.88 6.02 136826
2023-09-19 6.02 6.10 5.82 6.04 179893
2023-09-20 6.07 6.15 5.98 5.98 132469
2023-09-21 5.93 6.20 5.86 6.14 135956
2023-09-22 6.14 6.14 5.95 6.00 86759
2023-09-25 6.00 6.31 5.92 6.07 149085
2023-09-26 6.06 6.83 6.06 6.39 165778
2023-09-27 6.47 6.49 5.60 5.62 142980
2023-09-28 5.58 5.58 4.73 4.78 262452
2023-09-29 4.77 4.82 4.47 4.79 271346
2023-10-02 4.76 4.76 4.30 4.52 220251
2023-10-03 4.42 4.72 4.36 4.47 195982
2023-10-04 4.43 4.43 4.16 4.24 131121
2023-10-05 4.19 4.56 4.19 4.55 274652
2023-10-06 4.54 5.26 4.41 5.07 233087
2023-10-09 5.05 5.05 4.56 4.61 194272
2023-10-10 4.55 4.83 4.55 4.74 127654
2023-10-11 4.75 4.90 4.75 4.88 120453
2023-10-12 4.86 4.86 4.62 4.76 214498
2023-10-13 4.80 4.89 4.61 4.83 127965
2023-10-16 4.89 5.06 4.80 5.00 106111
2023-10-17 5.24 5.29 3.89 4.01 3410190
2023-10-18 3.99 4.05 3.40 3.43 731226
2023-10-19 3.36 3.55 2.90 3.13 598304
2023-10-20 3.13 3.13 2.71 2.74 311308
2023-10-23 2.75 2.87 2.61 2.65 329348
2023-10-24 2.73 2.82 2.55 2.58 360194
2023-10-25 2.57 2.61 2.44 2.50 203246
2023-10-26 2.50 2.62 2.45 2.50 258343
2023-10-27 2.47 2.85 2.44 2.78 387151
2023-10-30 2.78 3.24 2.77 3.10 289566
2023-10-31 3.08 3.46 3.08 3.40 187682
2023-11-01 3.38 3.63 3.19 3.42 392656
2023-11-02 3.44 3.58 3.36 3.47 154478
2023-11-03 3.60 3.82 3.54 3.58 256283
2023-11-06 3.63 3.65 3.28 3.32 245782
2023-11-07 3.38 3.68 3.37 3.55 204962
2023-11-08 3.60 3.72 3.47 3.69 234931
2023-11-09 3.67 3.78 3.29 3.30 167625
2023-11-10 3.30 3.30 2.97 3.21 154302
2023-11-13 3.20 3.20 2.98 3.06 129343
2023-11-14 3.26 3.44 3.24 3.41 163038
2023-11-15 3.52 3.93 3.52 3.68 228394
2023-11-16 3.68 3.71 3.20 3.24 152249
2023-11-17 3.30 3.43 3.29 3.35 173512
2023-11-20 3.36 3.51 3.16 3.25 118277
2023-11-21 3.20 3.20 2.95 2.98 125571
2023-11-22 3.09 3.13 2.96 2.98 98827
2023-11-24 3.01 3.07 2.97 2.97 40231
2023-11-27 2.93 3.06 2.91 3.00 85558
2023-11-28 2.99 3.11 2.95 2.96 107375
2023-11-29 2.99 3.29 2.95 3.14 110091
2023-11-30 3.16 3.38 3.04 3.10 857247
2023-12-01 3.13 3.16 2.92 3.12 346068
2023-12-04 3.12 3.20 2.99 3.08 214851
2023-12-05 3.07 3.21 2.98 3.05 129216
2023-12-06 3.08 3.14 2.97 2.98 178345
2023-12-07 3.03 3.70 2.95 3.67 513336
2023-12-08 3.61 4.42 3.53 4.33 569990
2023-12-11 4.30 4.31 4.04 4.20 255794
2023-12-12 4.21 4.85 4.12 4.61 432035
2023-12-13 4.63 5.07 4.37 4.99 302990
2023-12-14 5.02 5.23 4.66 4.98 293153
2023-12-15 5.04 5.08 4.69 5.00 656619
2023-12-18 5.03 5.19 4.74 4.94 228958
2023-12-19 4.92 5.72 4.82 5.60 266300
2023-12-20 5.56 5.62 5.27 5.40 261057
2023-12-21 5.56 5.68 5.13 5.35 259861
2023-12-22 5.38 5.94 5.38 5.74 495413
2023-12-26 5.72 5.91 5.48 5.62 185641
2023-12-27 5.72 5.85 5.50 5.76 189559
2023-12-28 5.77 6.40 5.65 5.93 228971
2023-12-29 5.93 6.00 5.62 5.65 122968
2024-01-02 5.57 5.93 5.50 5.71 125475
2024-01-03 5.76 5.89 5.62 5.72 123604
2024-01-04 5.74 6.61 5.74 6.08 363953
2024-01-05 6.09 6.35 5.47 5.53 307609
2024-01-08 5.75 6.35 5.39 6.32 346923
2024-01-09 6.21 7.82 6.01 7.71 474641
2024-01-10 7.82 8.21 6.91 7.06 149387
2024-01-11 6.93 6.93 6.13 6.16 157763
2024-01-12 6.26 6.52 5.99 6.00 96863
2024-01-16 6.00 6.00 5.35 5.49 247564
2024-01-17 5.33 5.51 5.12 5.29 260934
2024-01-18 5.37 5.37 4.94 5.12 113434
2024-01-19 5.15 5.20 4.83 5.05 105268
2024-01-22 5.12 5.52 5.12 5.51 210626
2024-01-23 5.59 5.80 5.52 5.61 75781
2024-01-24 5.76 5.84 5.32 5.47 80921
2024-01-25 5.61 5.83 5.40 5.79 66745
2024-01-26 5.83 5.88 5.41 5.43 53823
2024-01-29 5.46 5.99 5.32 5.88 84114
2024-01-30 5.79 5.81 5.21 5.32 122758
2024-01-31 5.26 5.73 5.17 5.30 69232
2024-02-01 5.34 5.34 4.93 4.95 133313
2024-02-02 4.89 4.98 4.61 4.72 77471
2024-02-05 4.60 4.89 4.60 4.81 74671
2024-02-06 4.80 5.11 4.73 5.07 76244
2024-02-07 5.06 5.06 4.62 4.63 89369
2024-02-08 4.63 4.76 4.54 4.69 84508
2024-02-09 4.75 4.91 4.57 4.87 149846
2024-02-12 4.85 4.95 4.42 4.66 266444
2024-02-13 4.54 4.70 4.19 4.26 223837
2024-02-14 4.35 4.81 4.29 4.76 139236
2024-02-15 5.12 5.55 4.91 5.53 224340
2024-02-16 5.55 6.56 5.55 5.96 155124
2024-02-20 5.85 5.99 5.42 5.55 95902
2024-02-21 5.50 5.60 5.37 5.50 64339
2024-02-22 5.62 5.82 5.39 5.62 74636
2024-02-23 5.60 5.76 5.47 5.72 55602
2024-02-26 5.66 6.70 5.62 6.34 143638
2024-02-27 6.52 7.20 6.42 7.03 225547
2024-02-28 6.93 7.03 5.84 6.14 192436
2024-02-29 6.23 6.58 6.16 6.33 99585
2024-03-01 6.56 6.59 6.20 6.30 95745
2024-03-04 6.43 6.43 5.63 5.66 81163
2024-03-05 5.55 6.06 5.55 6.01 107989
2024-03-06 6.10 6.18 5.85 5.98 74205
2024-03-07 6.07 6.11 5.71 5.88 67623
2024-03-08 6.24 6.58 6.13 6.29 125466
2024-03-11 6.37 6.93 6.18 6.22 140045
2024-03-12 6.32 6.32 5.92 6.08 138399
2024-03-13 6.08 6.67 6.08 6.65 132862
2024-03-14 6.55 6.55 6.00 6.09 147922
2024-03-15 6.09 6.80 6.09 6.41 288850
2024-03-18 6.45 6.99 6.27 6.70 166994
2024-03-19 6.70 7.12 6.48 6.92 218639
2024-03-20 6.86 7.47 6.64 7.45 178228
2024-03-21 7.58 7.73 7.23 7.59 156496
2024-03-22 7.67 7.77 7.53 7.71 158505
2024-03-25 7.80 8.50 7.71 8.46 250179
2024-03-26 8.55 8.84 6.52 6.59 290374
2024-03-27 7.04 7.22 6.63 7.04 146655
2024-03-28 7.04 7.15 6.80 7.05 99857
2024-04-01 7.10 7.24 6.48 7.14 147876
2024-04-02 6.90 7.00 6.63 6.80 139182
2024-04-03 6.73 7.01 6.70 6.93 133238
2024-04-04 7.08 7.38 6.85 7.03 221656
2024-04-05 6.97 7.41 6.81 7.07 79259
2024-04-08 7.20 7.78 6.95 7.51 139213
2024-04-09 7.55 8.22 7.32 7.86 174047
2024-04-10 7.54 7.84 7.04 7.17 127103
2024-04-11 7.26 7.44 6.89 7.17 98760
2024-04-12 7.12 7.27 6.87 7.21 109525
2024-04-15 7.18 7.18 6.51 6.57 121832
2024-04-16 6.42 6.45 5.84 6.06 125529
2024-04-17 6.12 6.12 5.73 5.80 106833
2024-04-18 5.75 6.08 5.69 5.92 185358
2024-04-19 5.83 6.03 5.54 5.85 112712
2024-04-22 5.86 5.88 5.49 5.50 118915
2024-04-23 5.57 6.05 5.50 5.54 76395
2024-04-24 5.50 5.76 5.41 5.47 82888
2024-04-25 5.35 5.52 5.11 5.45 134428
2024-04-26 5.37 5.50 5.29 5.33 87737
2024-04-29 5.38 5.91 5.34 5.61 89395
2024-04-30 5.57 5.57 5.24 5.32 92522
2024-05-01 5.38 6.00 5.30 5.94 156396
2024-05-02 5.93 5.93 5.35 5.60 176103
2024-05-03 5.82 5.85 5.65 5.65 80628
2024-05-06 5.72 5.91 5.57 5.76 54036
2024-05-07 6.02 6.02 5.66 5.68 189931
2024-05-08 5.61 5.69 5.17 5.26 137485
2024-05-09 5.24 5.30 5.09 5.18 241170
2024-05-10 5.22 5.24 4.63 4.85 150312
2024-05-13 4.92 5.16 4.91 4.95 260248
2024-05-14 5.07 5.28 4.95 5.00 80678
2024-05-15 5.16 5.45 5.09 5.23 129472
2024-05-16 5.25 5.70 4.80 5.22 1290105
2024-05-17 5.30 5.47 5.15 5.20 153345
2024-05-20 5.18 5.30 4.93 4.95 271742
2024-05-21 4.92 5.00 3.95 4.30 515404
2024-05-22 4.47 4.55 4.20 4.21 174580
2024-05-23 4.17 4.33 3.95 3.99 190516
2024-05-24 4.02 4.25 3.92 4.16 130201
2024-05-28 4.25 4.34 3.92 4.18 299176
2024-05-29 4.09 4.22 3.96 4.00 113422
2024-05-30 4.05 4.29 4.00 4.12 95335
2024-05-31 4.16 4.20 3.90 4.12 143631
2024-06-03 4.04 4.37 3.90 3.98 868754
2024-06-04 3.95 4.07 3.89 4.00 221635
2024-06-05 4.04 4.22 4.00 4.09 94631
2024-06-06 4.16 4.26 3.92 4.19 111549
2024-06-07 4.12 4.12 3.90 3.98 215714
2024-06-10 3.94 4.17 3.91 4.02 158784
2024-06-11 3.97 4.42 3.97 4.28 147923
2024-06-12 4.45 4.49 4.09 4.16 120548
2024-06-13 4.15 4.24 3.98 4.01 168274
2024-06-14 3.99 4.11 3.71 3.83 283370
2024-06-17 3.76 3.91 3.50 3.67 228175
2024-06-18 3.67 3.85 3.51 3.54 200429
2024-06-20 3.52 3.64 3.49 3.56 198150
2024-06-21 3.59 3.72 3.43 3.63 922019
2024-06-24 3.66 3.86 3.60 3.81 187142
2024-06-25 3.85 3.88 3.63 3.79 200213
2024-06-26 3.78 3.81 3.60 3.69 204374
2024-06-27 3.69 3.71 3.32 3.38 220909
2024-06-28 3.32 3.74 3.21 3.74 579360
2024-07-01 3.75 4.19 3.75 3.94 402790
2024-07-02 3.96 4.15 3.54 3.59 290920
2024-07-03 3.59 3.91 3.57 3.89 158846
2024-07-05 3.83 3.90 3.61 3.64 335136
2024-07-08 3.73 4.36 3.70 3.89 251430
2024-07-09 3.88 3.98 3.75 3.96 114092
2024-07-10 3.97 4.17 3.73 3.90 162620
2024-07-11 4.06 4.29 3.95 4.06 262533
2024-07-12 4.17 4.45 4.09 4.32 249769
2024-07-15 4.40 4.53 3.92 4.19 353609
2024-07-16 4.27 5.00 4.25 4.87 423713
2024-07-17 4.93 5.00 4.42 4.74 292724
2024-07-18 4.71 4.88 4.29 4.39 252888
2024-07-19 4.40 4.45 4.24 4.26 64661
2024-07-22 4.26 4.47 4.04 4.38 231131
2024-07-23 4.34 4.60 3.98 4.56 142809
2024-07-24 4.49 4.70 4.33 4.40 160247
2024-07-25 4.43 4.85 4.43 4.67 211016
2024-07-26 4.77 4.92 4.55 4.67 204154
2024-07-29 4.68 4.84 4.51 4.57 136734
2024-07-30 4.57 4.63 4.34 4.48 154711
2024-07-31 4.52 4.70 4.29 4.52 138326
2024-08-01 4.47 4.53 4.27 4.37 212258
2024-08-02 4.12 4.31 3.97 4.01 208145
2024-08-05 3.72 3.84 3.53 3.74 280679
2024-08-06 3.78 3.97 3.60 3.90 117125
2024-08-07 4.01 4.11 3.54 3.61 278746
2024-08-08 3.84 3.99 3.52 3.98 171883
2024-08-09 4.01 4.18 3.85 3.94 101335
2024-08-12 3.98 4.08 3.74 3.98 120272
2024-08-13 4.03 4.83 4.02 4.82 270853
2024-08-14 4.81 4.86 4.45 4.50 131539
2024-08-15 4.67 4.94 4.44 4.90 105187
2024-08-16 4.87 4.88 4.57 4.68 91780
2024-08-19 4.69 4.97 4.60 4.84 160676
2024-08-20 4.82 5.89 4.81 5.84 293834
2024-08-21 5.82 6.81 5.72 6.53 340548
2024-08-22 6.51 6.55 5.25 5.63 406100
2024-08-23 5.74 6.36 5.62 6.33 283538
2024-08-26 6.42 7.00 6.17 6.97 359493
2024-08-27 6.95 7.05 6.66 6.77 287998
2024-08-28 6.74 7.03 6.08 6.33 187405
2024-08-29 6.42 6.95 6.22 6.39 243269
2024-08-30 6.40 6.52 5.88 6.17 222908
2024-09-03 6.05 6.25 5.75 5.82 162137
2024-09-04 5.77 5.82 5.44 5.63 213443
2024-09-05 5.67 6.10 5.57 6.01 160398
2024-09-06 6.00 6.04 5.51 5.69 116612
2024-09-09 5.73 6.07 5.70 5.93 136780
2024-09-10 5.92 6.39 5.80 6.36 245802
2024-09-11 6.31 6.68 5.97 6.22 738746
2024-09-12 6.22 6.30 5.85 5.96 125931
2024-09-13 6.07 6.26 5.64 6.08 208278
2024-09-16 6.09 6.16 5.45 5.62 218658
2024-09-17 5.68 6.05 5.45 5.92 201082
2024-09-18 5.92 6.13 5.77 5.95 141599
2024-09-19 6.21 6.30 5.81 6.25 214262
2024-09-20 6.17 6.84 6.01 6.48 2779630
2024-09-23 6.58 6.64 5.93 5.95 920896
2024-09-24 6.01 6.10 5.65 5.69 322928
2024-09-25 5.72 5.97 5.47 5.51 232531
2024-09-26 5.67 5.70 5.29 5.36 151564
2024-09-27 5.43 5.55 5.14 5.17 191805
2024-09-30 5.05 5.48 4.92 5.30 229409
2024-10-01 5.21 5.33 4.94 5.30 234237
2024-10-02 5.25 5.45 5.18 5.39 380858
2024-10-03 5.39 5.55 5.04 5.11 165754
2024-10-04 5.24 5.31 4.97 5.09 195997
2024-10-07 5.09 5.19 5.00 5.07 149805
2024-10-08 5.08 5.19 4.95 5.00 5935224
2024-10-09 4.99 4.99 4.60 4.80 229650
2024-10-10 4.70 4.90 4.67 4.84 210136
2024-10-11 4.81 4.99 4.76 4.93 274479
2024-10-14 4.91 5.01 4.80 4.92 193465
2024-10-15 4.91 5.16 4.84 5.12 201252
2024-10-16 5.17 5.60 5.10 5.50 383784
2024-10-17 5.47 5.69 5.34 5.49 122780
2024-10-18 5.51 5.53 5.29 5.52 120447
2024-10-21 5.51 5.52 5.31 5.45 87345
2024-10-22 5.37 5.40 5.17 5.31 119378
2024-10-23 5.26 5.33 4.76 4.87 166927
2024-10-24 4.86 5.04 4.83 4.87 81601
2024-10-25 4.93 5.11 4.85 4.89 89931
2024-10-28 6.39 12.40 6.15 9.48 95126226
2024-10-29 9.34 9.52 8.35 9.37 5850284
2024-10-30 9.47 9.68 8.91 9.22 1850380
2024-10-31 9.24 9.54 8.50 8.50 1288340
2024-11-01 8.35 8.94 8.31 8.90 745829
2024-11-04 8.91 9.12 8.49 8.84 4573082
2024-11-05 8.85 9.37 8.42 9.36 688519
2024-11-06 9.68 9.70 8.90 9.45 945643
2024-11-07 9.50 9.85 9.32 9.53 1131306
2024-11-08 9.82 9.85 9.00 9.26 793923
2024-11-11 9.50 10.40 9.32 10.01 1726670
2024-11-12 9.93 10.22 9.00 9.13 1376005
2024-11-13 9.36 9.60 8.62 8.63 670550
2024-11-14 8.72 8.92 8.38 8.48 739731
2024-11-15 8.57 8.63 7.64 7.74 881291
2024-11-18 7.90 8.05 7.47 7.54 1402752
2024-11-19 7.47 8.44 7.40 8.31 1251364
2024-11-20 8.24 8.62 8.05 8.36 736471
2024-11-21 8.35 8.90 8.17 8.35 743580
2024-11-22 8.36 8.67 8.24 8.49 369980
2024-11-25 8.63 9.03 8.38 8.46 803538
2024-11-26 8.39 8.99 8.04 8.60 911153
2024-11-27 8.73 9.25 8.61 9.11 630507
2024-11-29 9.23 10.44 9.23 10.36 888468
2024-12-02 10.30 10.70 10.11 10.22 902004
2024-12-03 10.23 10.56 9.79 9.86 4710319
2024-12-04 9.98 10.17 8.82 9.24 1149108
2024-12-05 9.16 9.60 8.80 8.83 618032
2024-12-06 8.92 9.88 8.92 9.41 3945995
2024-12-09 9.57 10.21 9.40 10.20 2758740
2024-12-10 10.00 10.69 9.40 9.44 3381723
2024-12-11 9.34 9.84 8.50 8.51 1478399
2024-12-12 8.48 8.58 7.66 7.79 1983636
2024-12-13 7.87 8.24 7.50 7.56 1980438
2024-12-16 7.53 7.93 7.36 7.68 1469072
2024-12-17 7.62 7.95 7.52 7.67 2398849
2024-12-18 7.67 7.89 6.89 7.03 1788689
2024-12-19 6.81 6.83 6.15 6.51 1643470
2024-12-20 6.44 7.14 6.41 6.93 2630653
2024-12-23 6.90 7.22 6.89 7.14 1120767
2024-12-24 7.13 7.22 6.88 7.05 535656
2024-12-26 6.93 7.35 6.86 7.22 728405
2024-12-27 7.15 7.32 6.86 7.06 828723
2024-12-30 6.95 7.16 6.77 7.02 890933
2024-12-31 7.15 7.38 6.87 6.94 724492
2025-01-02 7.04 7.34 6.88 7.11 628925
2025-01-03 7.28 7.46 7.09 7.17 597611
2025-01-06 7.23 7.30 6.88 6.89 609674
2025-01-07 6.86 7.10 6.30 6.53 3347507
2025-01-08 6.42 6.48 5.98 5.99 932747
2025-01-10 5.81 5.89 5.40 5.70 1133814
2025-01-13 5.69 5.70 5.38 5.66 998135
2025-01-14 5.73 5.97 5.49 5.56 994091
2025-01-15 6.03 6.38 5.77 6.24 1388387
2025-01-16 6.19 6.21 5.51 5.76 1267347
2025-01-17 5.79 5.91 5.55 5.66 631113
2025-01-21 5.68 5.85 5.57 5.69 604926
2025-01-22 5.63 5.94 5.44 5.53 559150
2025-01-23 5.58 5.58 5.34 5.50 443566
2025-01-24 5.45 5.61 5.15 5.52 1144827
2025-01-27 5.45 5.81 5.35 5.75 913036
2025-01-28 5.67 5.91 5.43 5.82 702537
2025-01-29 5.78 6.00 5.70 5.99 609208
2025-01-30 6.09 6.50 6.00 6.45 629399
2025-01-31 6.48 6.90 6.36 6.66 918476
2025-02-03 6.43 6.74 6.24 6.51 394481
2025-02-04 6.57 6.75 6.49 6.67 324539
2025-02-05 6.70 6.99 6.68 6.84 293407
2025-02-06 6.84 6.92 6.70 6.88 307760
2025-02-07 6.84 6.99 6.58 6.74 532259
2025-02-10 6.74 6.74 6.23 6.45 550035
2025-02-11 6.40 6.40 6.05 6.11 442674
2025-02-12 6.07 6.37 5.98 6.31 281330
2025-02-13 6.42 6.80 6.16 6.72 370666
2025-02-14 6.72 6.96 6.66 6.78 283919
2025-02-18 6.89 7.22 6.53 6.55 398453
2025-02-19 6.47 6.76 6.42 6.63 483099
2025-02-20 6.57 6.77 6.44 6.63 462536
2025-02-21 6.72 6.86 6.13 6.22 531054
2025-02-24 6.25 6.25 5.84 5.84 578916
2025-02-25 5.96 6.09 5.46 5.78 449733
2025-02-26 5.86 6.25 5.72 5.78 310766
2025-02-27 5.77 6.26 5.42 5.45 296272
2025-02-28 5.33 5.59 5.25 5.50 360015
2025-03-03 5.49 5.66 5.37 5.55 686734
2025-03-04 5.39 6.10 5.30 5.85 898958
2025-03-05 5.79 6.14 5.73 6.06 831788
2025-03-06 5.89 6.40 5.86 6.29 827739
2025-03-07 6.35 6.67 6.09 6.39 815807
2025-03-10 6.19 6.40 5.82 6.03 578896
2025-03-11 6.03 6.21 5.80 6.11 426682
2025-03-12 6.25 6.70 6.20 6.64 425039
2025-03-13 6.57 6.67 6.19 6.21 311444
2025-03-14 6.29 6.42 6.12 6.27 544310
2025-03-17 6.32 7.00 6.17 6.73 592652
2025-03-18 6.55 6.83 6.42 6.67 851908
2025-03-19 6.67 6.91 6.38 6.70 824328
2025-03-20 6.46 7.31 6.35 7.06 2475190
2025-03-21 7.05 7.14 5.60 5.80 2129578
2025-03-24 5.85 5.91 5.55 5.83 843137
2025-03-25 5.83 5.87 5.48 5.67 681855
2025-03-26 5.82 5.95 5.39 5.49 698626
2025-03-27 5.47 5.55 5.13 5.26 642650
2025-03-28 5.25 5.27 5.01 5.10 587061
2025-03-31 4.88 4.96 4.50 4.64 756544
2025-04-01 4.57 4.64 4.33 4.43 717736
2025-04-02 4.33 4.67 4.28 4.41 572534
2025-04-03 4.17 4.24 3.88 3.89 972889
2025-04-04 3.69 3.97 3.65 3.95 1142236
2025-04-07 3.64 4.09 3.50 4.06 896925
2025-04-08 4.31 4.32 3.89 3.92 809926
2025-04-09 3.80 4.32 3.68 4.06 3051489
2025-04-10 3.96 4.22 3.78 4.15 1133891
2025-04-11 4.16 4.26 4.01 4.22 717097
2025-04-14 4.32 4.53 4.22 4.41 964373
2025-04-15 4.41 4.55 4.36 4.43 1077994
2025-04-16 4.38 4.44 4.21 4.41 860717
2025-04-17 4.37 4.63 4.20 4.55 712438
2025-04-21 4.51 4.70 4.38 4.46 634808
2025-04-22 4.52 4.82 4.51 4.81 764368
2025-04-23 4.98 5.40 4.98 5.33 676994
2025-04-24 5.36 5.47 5.05 5.22 448364
2025-04-25 5.15 5.17 4.99 5.06 392835
2025-04-28 5.05 5.19 4.86 4.95 283896
2025-04-29 4.92 4.98 4.78 4.79 324557
2025-04-30 4.72 4.96 4.64 4.91 341251
2025-05-01 4.91 4.94 4.71 4.90 286243
2025-05-02 4.98 5.09 4.92 4.97 365800
2025-05-05 4.95 4.96 4.62 4.63 195886
2025-05-06 4.59 4.59 4.13 4.14 330373
2025-05-07 4.15 4.21 3.82 3.85 292435
2025-05-08 4.57 4.62 3.76 4.22 671531
2025-05-09 4.24 4.59 4.05 4.09 423620
2025-05-12 4.29 4.43 4.08 4.27 389170
2025-05-13 4.33 4.35 4.04 4.04 371857
2025-05-14 4.04 4.13 3.70 3.70 318555
2025-05-15 3.70 3.88 3.51 3.87 369322
2025-05-16 3.88 4.05 3.81 3.98 421565
2025-05-19 4.01 4.25 4.01 4.11 463326
2025-05-20 4.11 4.20 4.01 4.16 306195
2025-05-21 4.09 4.13 3.84 4.01 556623
2025-05-22 3.98 4.15 3.97 4.05 320325
2025-05-23 3.98 4.07 3.95 3.97 515621
2025-05-27 4.06 4.06 3.90 3.99 372667
2025-05-28 3.99 4.23 3.91 4.06 711538
2025-05-29 4.08 4.30 4.00 4.23 872099
2025-05-30 4.19 4.21 3.90 4.18 465211
2025-06-02 4.19 4.58 4.09 4.50 646196
2025-06-03 4.45 4.82 4.35 4.64 772395
2025-06-04 4.64 4.77 4.56 4.61 229930
2025-06-05 4.60 4.73 4.51 4.62 507313
2025-06-06 4.73 5.04 4.61 5.01 454436
2025-06-09 5.06 5.19 4.82 4.92 269932
2025-06-10 4.98 5.20 4.97 5.08 278184
2025-06-11 5.15 5.26 5.03 5.05 531790
2025-06-12 4.99 5.03 4.87 4.92 413498
2025-06-13 4.88 5.01 4.74 4.91 380743
2025-06-16 5.01 5.11 4.66 4.82 551822
2025-06-17 4.87 4.94 4.57 4.57 367894
2025-06-18 4.56 4.68 4.41 4.49 373757
2025-06-20 4.63 4.66 4.37 4.63 505514
2025-06-23 4.61 4.65 4.46 4.64 468074
2025-06-24 4.67 4.85 4.61 4.74 462765
2025-06-25 4.74 4.82 4.47 4.77 405568
2025-06-26 4.77 4.77 4.59 4.66 318003
2025-06-27 4.68 4.71 4.52 4.60 942628
2025-06-30 4.57 4.70 4.50 4.51 369278
2025-07-01 4.50 4.66 4.42 4.61 343798
2025-07-02 4.61 4.84 4.59 4.73 298476
2025-07-03 4.79 4.88 4.64 4.87 198928
2025-07-07 4.85 5.13 4.73 4.97 465671
2025-07-08 4.98 5.13 4.94 5.06 484208
2025-07-09 5.11 5.31 5.08 5.29 549234
2025-07-10 5.29 5.40 5.15 5.26 370514
2025-07-11 5.21 5.29 5.11 5.16 237427
2025-07-14 5.15 5.31 5.13 5.26 382704
2025-07-15 5.26 5.35 5.10 5.23 460721
2025-07-16 5.30 5.75 5.29 5.61 777559
2025-07-17 5.64 5.94 5.61 5.90 392240
2025-07-18 5.96 6.19 5.85 5.94 528084
2025-07-21 6.20 6.25 5.80 5.83 406885
2025-07-22 5.80 5.88 5.45 5.66 491588
2025-07-23 5.69 6.06 5.56 5.96 480642
2025-07-24 5.92 5.92 5.64 5.71 479776
2025-07-25 5.72 5.79 5.50 5.67 236003
2025-07-28 5.70 5.77 5.50 5.55 454813
2025-07-29 5.60 5.60 5.22 5.26 371653
2025-07-30 5.32 5.61 5.31 5.58 627116
2025-07-31 5.53 5.64 4.82 4.95 601410
2025-08-01 4.85 4.97 4.78 4.79 578534
2025-08-04 4.82 4.98 4.75 4.88 297064
2025-08-05 4.93 4.94 4.78 4.83 294271
2025-08-06 4.83 4.83 4.32 4.36 461837
2025-08-07 4.37 4.37 4.16 4.23 426917
2025-08-08 4.20 4.40 4.12 4.38 404889
2025-08-11 4.37 4.43 4.15 4.19 432500
2025-08-12 4.26 4.48 4.23 4.45 343898
2025-08-13 4.52 4.66 4.42 4.44 451199
2025-08-14 4.38 4.42 4.30 4.35 361520
2025-08-15 4.39 4.70 4.37 4.58 536084
2025-08-18 4.57 4.65 4.45 4.56 348789
2025-08-19 4.52 4.57 4.38 4.40 376997
2025-08-20 4.40 4.50 4.33 4.43 394998
2025-08-21 4.41 4.54 4.30 4.50 288432
2025-08-22 4.52 4.92 4.52 4.82 423102
2025-08-25 4.76 4.83 4.59 4.59 193837
2025-08-26 4.71 4.71 4.54 4.67 243666
2025-08-27 4.68 4.73 4.64 4.67 161400
2025-08-28 4.80 4.93 4.79 4.83 461126
2025-08-29 4.85 4.89 4.74 4.80 480930
2025-09-02 4.80 5.05 4.60 4.92 511839
2025-09-03 4.88 5.11 4.78 5.00 284503
2025-09-04 4.99 4.99 4.79 4.91 264334
2025-09-05 5.04 5.15 4.86 4.94 330609
2025-09-08 4.93 4.98 4.80 4.80 259183
2025-09-09 4.80 4.87 4.80 4.83 308909
2025-09-10 4.82 4.95 4.79 4.80 382676
2025-09-11 4.80 4.96 4.80 4.89 304640
2025-09-12 4.96 4.98 4.80 4.81 309332
2025-09-15 7.22 7.40 6.06 6.93 31708489
2025-09-16 6.81 7.44 6.45 6.47 3619983
2025-09-17 6.40 6.67 6.16 6.36 1928467
2025-09-18 6.41 7.05 6.41 6.93 1745558
2025-09-19 6.90 7.00 6.30 6.33 1367272
2025-09-22 6.34 6.70 6.23 6.53 851602
2025-09-23 6.46 6.55 6.25 6.33 780544
2025-09-24 6.37 6.68 6.37 6.62 718984
2025-09-25 6.46 6.65 6.38 6.55 662146
2025-09-26 6.55 7.51 6.53 7.49 1649632
2025-09-29 7.50 7.51 7.16 7.31 910253
2025-09-30 7.26 7.51 7.09 7.41 875543
2025-10-01 7.39 7.73 7.36 7.50 896381
2025-10-02 7.56 7.79 7.46 7.63 583718
2025-10-03 7.67 7.86 7.59 7.74 586602
2025-10-06 7.83 7.87 7.54 7.66 488935
2025-10-07 7.60 7.70 7.24 7.38 697700
2025-10-08 7.44 7.77 7.44 7.71 473803
2025-10-09 7.69 8.51 7.65 8.46 883957
2025-10-10 8.58 10.22 8.53 10.04 6195648
2025-10-13 10.00 10.44 9.54 10.40 1798613
2025-10-14 10.24 10.70 10.08 10.61 1060782
2025-10-15 10.75 11.13 10.45 11.11 1332020
2025-10-16 11.23 11.47 10.20 10.31 859477
2025-10-17 10.15 10.35 9.73 10.05 752217
2025-10-20 10.26 10.30 9.78 9.87 550535
2025-10-21 9.86 9.91 9.50 9.59 461448
2025-10-22 9.62 9.75 8.94 9.35 894690
2025-10-23 9.50 10.70 9.50 10.38 1252772
2025-10-24 10.40 11.30 10.21 11.14 1044172
2025-10-27 11.30 12.44 11.26 12.32 2150488
2025-10-28 12.25 12.69 11.98 12.43 1295189
2025-10-29 12.35 12.97 12.07 12.50 1299240
2025-10-30 12.50 13.10 12.20 13.01 951348
2025-10-31 13.01 13.22 12.52 12.85 1153050
2025-11-03 12.74 12.99 11.80 12.07 925212
2025-11-04 11.65 12.31 11.50 12.00 630197
2025-11-05 12.00 12.39 11.69 12.31 582846
2025-11-06 12.40 13.59 12.05 13.01 1549467
2025-11-07 12.73 13.37 11.90 12.31 730414
2025-11-10 12.52 14.11 12.40 14.06 1229185
2025-11-11 13.53 14.40 12.74 14.32 1690062
2025-11-12 14.31 14.38 13.89 14.16 1018555
2025-11-13 13.99 14.35 13.73 14.32 1023113
2025-11-14 14.07 14.62 13.93 14.36 1675390
2025-11-17 14.40 14.49 13.53 13.61 857209
2025-11-18 13.48 13.82 12.94 13.78 743251
2025-11-19 13.76 14.45 13.74 14.14 524650
2025-11-20 14.44 14.58 13.48 13.52 827800
2025-11-21 13.45 14.38 13.27 14.22 676813
2025-11-24 14.21 16.66 14.19 15.76 1589343
2025-11-25 15.72 16.35 15.47 16.02 960144
2025-11-26 16.06 16.30 15.86 15.99 637820
2025-11-28 16.10 16.24 15.68 16.17 592226
2025-12-01 16.03 16.17 15.68 15.78 545724
2025-12-02 15.83 16.02 15.35 15.41 501095
2025-12-03 15.54 16.99 15.21 16.86 1317160
2025-12-04 16.84 17.63 16.57 17.26 659174
2025-12-05 17.23 17.50 16.78 17.41 719645
2025-12-08 17.99 18.15 17.25 17.85 875219
2025-12-09 17.69 18.06 16.82 16.99 776429
2025-12-10 16.99 17.41 16.72 17.23 920801
2025-12-11 17.34 17.75 16.53 16.56 632819
2025-12-12 16.56 16.85 16.24 16.31 559082
2025-12-15 16.34 17.17 16.17 16.45 723224
2025-12-16 17.19 18.98 17.19 18.66 3066461
2025-12-17 19.07 19.17 16.65 16.75 1473442
2025-12-18 16.90 17.04 14.64 15.83 1477750
2025-12-19 15.77 16.25 15.33 15.54 4717312
2025-12-22 15.43 16.35 14.97 16.19 1197086
2025-12-23 16.05 17.04 15.94 16.48 947651

Explore More About GLUE

Coins representing dividend payouts and trends

GLUE Dividend History

Discover Monte Rosa Therapeutics'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

GLUE Stock Split History

Discover Monte Rosa Therapeutics'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

GLUE Historical Prices

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