GRND Historical Prices

Summary

Key Stock Metrics

10.26

(August 5, 2024)

52-Week Low

25.13

(June 2, 2025)

52-Week High

71.51

(November 18, 2022)

All-Time High

22.04

(June 25, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2011-07-12 0.01 0.01 0.01 0.01 5000
2011-08-02 0.01 0.01 0.01 0.01 152
2011-08-11 0.01 0.01 0.01 0.01 10000
2011-09-09 0.01 0.01 0.01 0.01 5000
2012-02-13 0.01 0.01 0.01 0.01 1033
2012-02-24 0.01 0.01 0.01 0.01 4774
2012-02-28 0.05 0.05 0.05 0.05 300
2012-04-02 0.00 0.00 0.00 0.00 2000
2012-05-04 0.00 0.00 0.00 0.00 330
2012-05-25 0.00 0.00 0.00 0.00 100
2012-06-05 0.00 0.00 0.00 0.00 100
2012-06-06 0.00 0.00 0.00 0.00 750
2012-06-13 0.00 0.00 0.00 0.00 800
2012-06-26 0.00 0.00 0.00 0.00 240
2012-10-10 0.00 0.00 0.00 0.00 4870
2012-10-16 0.00 0.00 0.00 0.00 467
2012-10-25 0.00 0.00 0.00 0.00 800
2012-11-19 0.00 0.00 0.00 0.00 200
2012-11-27 0.00 0.00 0.00 0.00 1200
2012-12-12 0.00 0.00 0.00 0.00 4840
2013-07-12 0.01 0.01 0.01 0.01 20000
2013-08-02 0.00 0.00 0.00 0.00 6600
2013-08-06 0.00 0.00 0.00 0.00 3194
2013-09-09 0.00 0.00 0.00 0.00 800
2013-11-06 0.00 0.00 0.00 0.00 1850
2013-12-16 0.00 0.00 0.00 0.00 3124
2013-12-27 0.00 0.00 0.00 0.00 833
2014-02-25 0.00 0.00 0.00 0.00 650
2014-03-18 0.00 0.00 0.00 0.00 150
2014-07-18 0.00 0.00 0.00 0.00 2050
2021-01-14 11.00 11.01 10.37 10.67 192825
2021-01-15 10.60 10.69 10.30 10.55 271541
2021-01-19 10.65 10.65 10.35 10.41 157821
2021-01-20 10.44 10.53 10.42 10.53 143890
2021-01-21 10.46 10.74 10.30 10.55 120603
2021-01-22 10.54 10.54 10.37 10.49 129784
2021-01-25 10.63 10.71 10.40 10.63 288062
2021-01-26 10.76 11.36 10.62 11.04 324019
2021-01-27 10.84 10.87 10.64 10.75 197248
2021-01-28 10.80 10.83 10.65 10.72 183322
2021-01-29 10.80 10.80 10.70 10.70 186289
2021-02-01 10.86 10.86 10.63 10.69 310463
2021-02-02 10.80 11.10 10.80 10.89 126491
2021-02-03 10.90 11.20 10.90 11.01 161619
2021-02-04 10.97 11.17 10.97 11.09 183226
2021-02-05 11.15 11.30 10.91 11.10 234879
2021-02-08 11.05 11.25 10.98 11.23 186728
2021-02-09 11.10 11.18 11.00 11.00 96710
2021-02-10 11.00 11.15 10.90 11.07 244311
2021-02-11 10.95 11.20 10.95 11.05 169642
2021-02-12 11.17 11.18 11.01 11.07 93652
2021-02-16 11.03 11.19 11.00 11.05 181488
2021-02-17 11.00 11.14 10.95 11.12 139492
2021-02-18 11.00 11.15 10.99 11.10 119520
2021-02-19 11.06 11.20 11.00 11.00 378948
2021-02-22 11.00 11.05 10.90 10.97 304146
2021-02-23 10.85 10.88 10.50 10.74 294560
2021-02-24 10.73 10.85 10.64 10.77 88958
2021-02-25 10.85 10.85 10.50 10.57 143597
2021-02-26 10.60 10.75 10.33 10.52 476559
2021-03-01 10.65 10.79 10.62 10.69 139715
2021-03-02 10.71 10.88 10.30 10.45 407022
2021-03-03 10.39 10.46 10.25 10.27 261714
2021-03-04 10.22 10.30 9.97 10.09 247128
2021-03-05 10.28 10.33 10.00 10.20 253285
2021-03-08 10.20 10.25 10.10 10.15 228333
2021-03-09 10.16 10.24 10.15 10.20 61354
2021-03-10 10.18 10.22 10.16 10.16 27948
2021-03-11 10.20 10.24 10.17 10.24 386135
2021-03-12 10.17 10.20 10.15 10.19 32882
2021-03-15 10.20 10.20 10.07 10.08 128501
2021-03-16 10.14 10.14 10.10 10.12 112362
2021-03-17 10.10 10.15 10.00 10.15 283487
2021-03-18 10.10 10.15 10.10 10.10 76193
2021-03-19 10.09 10.15 10.08 10.09 48724
2021-03-22 10.14 10.15 10.06 10.11 21445
2021-03-23 10.08 10.15 9.94 9.99 106552
2021-03-24 10.01 10.04 9.95 10.01 314469
2021-03-25 9.83 10.02 9.71 10.02 328148
2021-03-26 10.01 10.05 9.95 10.03 299616
2021-03-29 10.02 10.10 9.99 10.09 85883
2021-03-30 10.11 10.11 10.00 10.01 35247
2021-03-31 10.03 10.07 10.03 10.04 48482
2021-04-01 10.02 10.10 10.01 10.05 88726
2021-04-05 10.10 10.10 10.03 10.09 23720
2021-04-06 10.09 10.11 10.05 10.09 139352
2021-04-07 10.05 10.08 10.05 10.07 18563
2021-04-08 10.14 10.15 10.05 10.10 57318
2021-04-09 10.19 10.24 10.06 10.15 76983
2021-04-12 10.15 10.19 10.07 10.15 73216
2021-04-13 10.15 10.15 10.08 10.09 10300
2021-04-14 10.09 10.12 10.08 10.10 33351
2021-04-15 10.10 10.11 10.09 10.10 32382
2021-04-16 10.09 10.10 10.09 10.10 55272
2021-04-19 10.13 10.17 10.08 10.15 106067
2021-04-20 10.10 10.15 10.08 10.09 15986
2021-04-21 10.08 10.08 10.00 10.05 114073
2021-04-22 10.04 10.06 10.04 10.06 11001
2021-04-23 10.10 10.10 10.03 10.08 7492
2021-04-26 10.05 10.10 10.05 10.08 8934
2021-04-27 10.05 10.07 10.05 10.07 11051
2021-04-28 10.05 10.07 10.05 10.07 3976
2021-04-29 10.05 10.09 10.05 10.07 4082
2021-04-30 10.10 10.10 10.05 10.10 25755
2021-05-03 10.10 10.13 10.05 10.11 34413
2021-05-04 10.05 10.15 10.05 10.11 149865
2021-05-05 10.11 10.15 10.09 10.12 11159
2021-05-06 10.09 10.13 10.07 10.12 38454
2021-05-07 10.11 10.11 10.05 10.05 40213
2021-05-10 10.07 10.08 10.01 10.01 113539
2021-05-11 10.00 10.02 10.00 10.01 249007
2021-05-12 10.01 10.05 10.01 10.01 48590
2021-05-13 10.00 10.03 10.00 10.00 22074
2021-05-14 10.00 10.02 9.98 9.98 60286
2021-05-17 9.97 10.00 9.97 10.00 8413
2021-05-18 9.97 10.01 9.97 10.01 19158
2021-05-19 9.97 10.00 9.97 9.98 3797
2021-05-20 9.97 10.00 9.95 9.96 15228
2021-05-21 9.96 10.01 9.96 10.00 47471
2021-05-24 9.97 9.98 9.95 9.97 9348
2021-05-25 9.96 10.02 9.96 10.02 23087
2021-05-26 10.02 10.03 10.01 10.03 9571
2021-05-27 9.99 10.00 9.99 10.00 13595
2021-05-28 10.01 10.03 10.00 10.02 7416
2021-06-01 10.00 10.09 10.00 10.08 120654
2021-06-02 10.07 10.10 10.07 10.10 67743
2021-06-03 10.08 10.08 10.08 10.08 1000
2021-06-04 10.07 10.10 10.07 10.07 50693
2021-06-07 10.12 10.12 10.09 10.10 39036
2021-06-08 10.10 10.10 10.07 10.10 5105
2021-06-09 10.12 10.12 10.07 10.11 4278
2021-06-10 10.10 10.10 10.06 10.10 40306
2021-06-11 10.06 10.10 10.05 10.10 19384
2021-06-14 10.10 10.11 10.09 10.09 25380
2021-06-15 10.10 10.10 10.07 10.09 6323
2021-06-16 10.05 10.09 10.05 10.06 5206
2021-06-17 10.05 10.11 10.00 10.05 394556
2021-06-18 10.04 10.07 10.04 10.04 12782
2021-06-21 10.04 10.05 10.02 10.04 48148
2021-06-22 10.05 10.11 10.05 10.11 32703
2021-06-23 10.10 10.10 10.06 10.08 53244
2021-06-24 10.05 10.07 10.05 10.07 2733
2021-06-25 10.05 10.05 10.05 10.05 14615
2021-06-28 10.06 10.06 10.04 10.04 7505
2021-06-29 10.04 10.15 10.04 10.13 19649
2021-06-30 10.06 10.06 9.99 10.03 185135
2021-07-01 10.07 10.09 10.04 10.04 119420
2021-07-02 10.03 10.07 10.03 10.07 35688
2021-07-06 10.09 10.09 10.04 10.04 12984
2021-07-07 10.04 10.09 10.04 10.08 37020
2021-07-08 10.02 10.07 10.01 10.01 66110
2021-07-09 10.02 10.03 10.01 10.02 55696
2021-07-12 10.01 10.03 10.00 10.02 10975
2021-07-13 10.02 10.05 10.02 10.05 4889
2021-07-14 10.07 10.07 9.99 9.99 4667
2021-07-15 10.01 10.01 10.01 10.01 58158
2021-07-16 10.01 10.05 10.01 10.02 10327
2021-07-19 10.00 10.03 10.00 10.02 58476
2021-07-20 9.99 10.02 9.99 10.02 15706
2021-07-21 9.98 10.02 9.98 10.01 103389
2021-07-22 10.00 10.02 9.99 10.00 64945
2021-07-23 9.99 10.01 9.99 10.01 18550
2021-07-26 10.00 10.05 10.00 10.05 142737
2021-07-27 10.00 10.00 10.00 10.00 9622
2021-07-28 10.01 10.01 10.01 10.01 2006
2021-07-29 10.03 10.03 9.99 10.00 137423
2021-07-30 10.00 10.04 10.00 10.04 15256
2021-08-02 9.99 10.06 9.99 10.06 108652
2021-08-03 10.07 10.07 10.03 10.03 47069
2021-08-04 10.02 10.04 10.02 10.03 17686
2021-08-05 10.03 10.04 10.01 10.01 52269
2021-08-06 10.01 10.04 10.01 10.04 312587
2021-08-09 10.01 10.03 9.95 10.03 4439
2021-08-10 10.07 10.07 10.02 10.02 22025
2021-08-11 10.03 10.06 10.01 10.04 13587
2021-08-12 10.03 10.05 10.02 10.05 35350
2021-08-13 10.03 10.09 10.02 10.09 28762
2021-08-16 10.05 10.05 10.02 10.05 19056
2021-08-17 10.04 10.04 10.02 10.04 61090
2021-08-18 10.02 10.05 10.02 10.04 12070
2021-08-19 10.00 10.05 10.00 10.04 29961
2021-08-20 10.00 10.04 10.00 10.03 14317
2021-08-23 10.00 10.04 10.00 10.03 37943
2021-08-24 10.02 10.04 10.01 10.04 96682
2021-08-25 10.01 10.06 10.01 10.03 10374
2021-08-26 10.00 10.07 10.00 10.04 41239
2021-08-27 10.01 10.08 10.01 10.07 43480
2021-08-30 10.03 10.08 10.03 10.07 16919
2021-08-31 10.02 10.12 10.02 10.12 88196
2021-09-01 10.07 10.12 10.06 10.12 4086
2021-09-02 10.09 10.12 10.07 10.11 13717
2021-09-03 10.04 10.12 10.04 10.10 12303
2021-09-07 10.09 10.12 10.09 10.12 1927
2021-09-08 10.12 10.12 10.07 10.12 18249
2021-09-09 10.05 10.11 10.05 10.11 22937
2021-09-10 10.09 10.11 10.09 10.11 895
2021-09-13 10.10 10.10 10.09 10.09 1986
2021-09-14 10.09 10.12 10.09 10.11 5183
2021-09-15 10.09 10.12 10.04 10.10 13951
2021-09-16 10.06 10.12 10.06 10.11 19626
2021-09-17 10.12 10.14 10.08 10.14 10994
2021-09-20 10.09 10.11 10.09 10.10 3576
2021-09-21 10.10 10.11 10.10 10.11 2808
2021-09-22 10.10 10.11 10.08 10.11 32320
2021-09-23 10.10 10.11 10.10 10.11 3010
2021-09-24 10.10 10.12 10.10 10.10 9059
2021-09-27 10.07 10.14 10.07 10.14 8405
2021-09-28 10.05 10.12 10.05 10.12 2313
2021-09-29 10.05 10.13 10.05 10.13 6090
2021-09-30 10.06 10.14 10.06 10.13 19349
2021-10-01 10.07 10.14 10.05 10.14 1701
2021-10-04 10.12 10.12 10.12 10.12 21776
2021-10-05 10.09 10.12 10.08 10.12 76913
2021-10-06 10.10 10.12 10.10 10.12 258764
2021-10-07 10.08 10.14 10.07 10.12 7063
2021-10-08 10.09 10.12 10.09 10.12 1354
2021-10-11 10.12 10.12 10.07 10.11 36732
2021-10-12 10.11 10.11 10.10 10.10 1498
2021-10-13 10.09 10.10 10.09 10.10 98770
2021-10-14 10.12 10.12 10.12 10.12 200
2021-10-15 10.10 10.12 10.10 10.12 7874
2021-10-18 10.11 10.14 10.11 10.13 1023
2021-10-19 10.12 10.12 10.12 10.12 529
2021-10-20 10.11 10.12 10.10 10.11 21318
2021-10-21 10.11 10.11 10.10 10.11 3832
2021-10-22 10.10 10.12 10.10 10.12 286
2021-10-25 10.10 10.12 10.10 10.11 17013
2021-10-26 10.12 10.12 10.11 10.12 2533
2021-10-27 10.12 10.12 10.12 10.12 334
2021-10-28 10.11 10.14 10.11 10.14 5480
2021-10-29 10.11 10.14 10.11 10.14 7810
2021-11-01 10.14 10.14 10.14 10.14 1813
2021-11-02 10.12 10.14 10.12 10.13 1909
2021-11-03 10.12 10.14 10.12 10.14 3923
2021-11-04 10.12 10.15 10.12 10.14 4882
2021-11-05 10.14 10.16 10.14 10.16 12659
2021-11-08 10.18 10.18 10.17 10.17 7401
2021-11-09 10.12 10.16 10.12 10.15 3490
2021-11-10 10.14 10.16 10.14 10.15 1505
2021-11-11 10.15 10.16 10.15 10.16 420
2021-11-12 10.15 10.20 10.15 10.18 9062
2021-11-15 10.20 10.20 10.20 10.20 209
2021-11-16 10.20 10.20 10.15 10.17 1549
2021-11-17 10.16 10.19 10.16 10.17 2345
2021-11-18 10.15 10.15 10.14 10.14 3718
2021-11-19 10.12 10.15 10.11 10.11 346146
2021-11-22 10.11 10.12 10.09 10.11 38790
2021-11-23 10.11 10.15 10.11 10.13 3624
2021-11-24 10.11 10.20 10.11 10.15 18353
2021-11-26 10.11 10.15 10.11 10.15 408
2021-11-29 10.11 10.15 10.11 10.12 567094
2021-11-30 10.11 10.15 10.11 10.11 351811
2021-12-01 10.12 10.15 10.12 10.15 19722
2021-12-02 10.15 10.15 10.12 10.12 6449
2021-12-03 10.12 10.12 10.12 10.12 1710
2021-12-06 10.12 10.14 10.12 10.12 8095
2021-12-07 10.12 10.12 10.12 10.12 414825
2021-12-08 10.12 10.15 10.12 10.15 5019
2021-12-09 10.15 10.16 10.15 10.15 11200
2021-12-10 10.12 10.12 10.12 10.12 941
2021-12-13 10.12 10.14 10.12 10.14 4752
2021-12-14 10.12 10.12 10.12 10.12 2111
2021-12-15 10.12 10.12 10.11 10.12 1121
2021-12-16 10.11 10.12 10.11 10.12 701
2021-12-17 10.11 10.12 10.11 10.12 1999
2021-12-20 10.11 10.12 10.11 10.12 73549
2021-12-21 10.12 10.12 10.12 10.12 1529
2021-12-22 10.12 10.12 10.12 10.12 11216
2021-12-23 10.12 10.12 10.12 10.12 4878
2021-12-27 10.12 10.12 10.12 10.12 1118
2021-12-28 10.12 10.13 10.12 10.13 931
2021-12-29 10.12 10.13 10.12 10.12 3149
2021-12-30 10.13 10.13 10.12 10.13 651620
2021-12-31 10.12 10.13 10.12 10.13 6266
2022-01-03 10.13 10.15 10.13 10.13 5894
2022-01-04 10.13 10.14 10.13 10.14 1322
2022-01-05 10.14 10.15 10.14 10.15 1603
2022-01-06 10.14 10.14 10.14 10.14 14853
2022-01-07 10.14 10.16 10.14 10.16 845451
2022-01-10 10.16 10.16 10.14 10.16 8061
2022-01-11 10.14 10.15 10.14 10.15 2457
2022-01-12 10.16 10.16 10.15 10.15 1118
2022-01-13 10.15 10.16 10.14 10.16 321126
2022-01-14 10.15 10.15 10.15 10.15 869
2022-01-18 10.15 10.15 10.15 10.15 47237
2022-01-19 10.15 10.15 10.15 10.15 7127
2022-01-20 10.15 10.15 10.15 10.15 61768
2022-01-21 10.15 10.16 10.15 10.15 3502
2022-01-24 10.15 10.16 10.15 10.15 353958
2022-01-25 10.15 10.15 10.15 10.15 81266
2022-01-26 10.15 10.16 10.15 10.16 6823
2022-01-27 10.16 10.16 10.16 10.16 13620
2022-01-28 10.16 10.20 10.16 10.20 14543
2022-01-31 10.16 10.18 10.15 10.18 109304
2022-02-01 10.16 10.18 10.16 10.17 10005
2022-02-02 10.17 10.18 10.17 10.18 20597
2022-02-03 10.16 10.18 10.16 10.18 2585
2022-02-04 10.16 10.20 10.16 10.19 260456
2022-02-07 10.14 10.18 10.14 10.18 3656
2022-02-08 10.16 10.19 10.16 10.18 6404
2022-02-09 10.14 10.19 10.14 10.19 3806
2022-02-10 10.16 10.20 10.16 10.19 3447
2022-02-11 10.17 10.20 10.17 10.20 706672
2022-02-14 10.14 10.21 10.14 10.20 72405
2022-02-15 10.14 10.19 10.14 10.18 2746
2022-02-16 10.18 10.18 10.18 10.18 44
2022-02-17 10.14 10.20 10.14 10.19 34571
2022-02-18 10.19 10.21 10.19 10.21 18396
2022-02-22 10.15 10.21 10.15 10.21 4486
2022-02-23 10.17 10.22 10.17 10.22 14292
2022-02-24 10.15 10.20 10.15 10.20 2140
2022-02-25 10.20 10.22 10.20 10.20 1859
2022-02-28 10.19 10.21 10.19 10.20 6422
2022-03-01 10.17 10.23 10.17 10.23 29842
2022-03-02 10.18 10.20 10.18 10.18 3168
2022-03-03 10.16 10.18 10.16 10.18 1775
2022-03-04 10.18 10.18 10.18 10.18 208
2022-03-07 10.19 10.19 10.18 10.18 900
2022-03-08 10.15 10.19 10.15 10.19 16289
2022-03-09 10.19 10.19 10.18 10.19 17340
2022-03-10 10.16 10.18 10.16 10.18 15431
2022-03-11 10.18 10.18 10.18 10.18 0
2022-03-14 10.19 10.21 10.19 10.21 3388
2022-03-15 10.21 10.24 10.21 10.24 14473
2022-03-16 10.21 10.21 10.20 10.20 26380
2022-03-17 10.21 10.24 10.21 10.24 37631
2022-03-18 10.24 10.24 10.23 10.23 8201
2022-03-21 10.25 10.25 10.23 10.24 129793
2022-03-22 10.21 10.25 10.21 10.24 51014
2022-03-23 10.22 10.25 10.22 10.25 101780
2022-03-24 10.22 10.24 10.22 10.22 21913
2022-03-25 10.24 10.28 10.23 10.28 347233
2022-03-28 10.30 10.30 10.30 10.30 1357
2022-03-29 10.27 10.29 10.27 10.27 32703
2022-03-30 10.24 10.24 10.24 10.24 557
2022-03-31 10.25 10.25 10.25 10.25 300
2022-04-01 10.24 10.24 10.22 10.24 14047
2022-04-05 10.25 10.25 10.25 10.25 200
2022-04-06 10.25 10.26 10.25 10.26 12563
2022-04-07 10.27 10.27 10.25 10.26 8203
2022-04-08 10.26 10.26 10.26 10.26 2751
2022-04-11 10.25 10.26 10.25 10.26 12498
2022-04-12 10.26 10.27 10.26 10.26 5193
2022-04-13 10.28 10.28 10.25 10.25 6395
2022-04-18 10.25 10.25 10.25 10.25 740
2022-04-19 10.25 10.27 10.24 10.25 3116
2022-04-20 10.25 10.27 10.25 10.26 16242
2022-04-21 10.25 10.25 10.25 10.25 5201
2022-04-22 10.25 10.25 10.25 10.25 290
2022-04-25 10.26 10.27 10.25 10.27 3428
2022-04-27 10.27 10.28 10.26 10.26 4188
2022-04-28 10.25 10.25 10.25 10.25 212
2022-04-29 10.26 10.26 10.26 10.26 972
2022-05-02 10.25 10.26 10.23 10.26 451771
2022-05-03 10.24 10.24 10.24 10.24 300
2022-05-05 10.25 10.26 10.25 10.25 369976
2022-05-06 10.25 10.26 10.25 10.25 71608
2022-05-09 10.25 10.26 10.24 10.25 540226
2022-05-10 10.28 10.30 10.25 10.25 4681219
2022-05-11 10.26 10.26 10.22 10.23 242774
2022-05-12 10.23 10.24 10.22 10.23 271615
2022-05-13 10.27 10.27 10.23 10.23 193704
2022-05-16 10.27 10.27 10.23 10.24 61643
2022-05-17 10.23 10.25 10.23 10.23 61076
2022-05-18 10.24 10.25 10.23 10.24 69527
2022-05-19 10.23 10.24 10.23 10.24 11106
2022-05-20 10.23 10.25 10.23 10.24 85030
2022-05-23 10.25 10.25 10.23 10.25 59550
2022-05-24 10.23 10.25 10.23 10.24 173012
2022-05-25 10.24 10.27 10.24 10.27 76290
2022-05-26 10.28 10.28 10.24 10.25 5987
2022-05-27 10.28 10.28 10.24 10.27 4870
2022-05-31 10.23 10.27 10.23 10.27 6797
2022-06-01 10.24 10.25 10.24 10.25 1361
2022-06-02 10.27 10.27 10.24 10.26 264295
2022-06-03 10.28 10.28 10.24 10.24 133153
2022-06-06 10.24 10.25 10.24 10.24 20093
2022-06-07 10.25 10.26 10.24 10.26 14860
2022-06-08 10.25 10.26 10.25 10.26 4187
2022-06-09 10.25 10.26 10.25 10.26 8011
2022-06-10 10.26 10.26 10.26 10.26 12525
2022-06-13 10.26 10.26 10.25 10.25 53787
2022-06-14 10.25 10.26 10.25 10.25 1103112
2022-06-15 10.26 10.27 10.25 10.25 11309
2022-06-16 10.23 10.25 10.23 10.25 167956
2022-06-17 10.21 10.26 10.21 10.24 192266
2022-06-21 10.24 10.25 10.24 10.25 247939
2022-06-22 10.24 10.26 10.24 10.26 1469
2022-06-23 10.25 10.25 10.25 10.25 632
2022-06-24 10.25 10.26 10.25 10.25 1961
2022-06-27 10.25 10.26 10.25 10.26 5795
2022-06-28 10.25 10.26 10.25 10.26 387625
2022-06-29 10.25 10.27 10.25 10.27 509253
2022-06-30 10.27 10.27 10.27 10.27 449
2022-07-01 10.27 10.27 10.26 10.26 8488
2022-07-05 10.26 10.27 10.26 10.26 1686
2022-07-06 10.26 10.27 10.26 10.27 15179
2022-07-07 10.26 10.27 10.26 10.27 53858
2022-07-08 10.28 10.28 10.26 10.28 6694
2022-07-11 10.26 10.28 10.26 10.28 1020
2022-07-12 10.27 10.27 10.27 10.27 10470
2022-07-13 10.29 10.29 10.27 10.28 18314
2022-07-14 10.29 10.29 10.28 10.28 3806
2022-07-15 10.28 10.29 10.28 10.29 2141
2022-07-18 10.29 10.31 10.29 10.30 249011
2022-07-19 10.30 10.31 10.29 10.31 563307
2022-07-20 10.30 10.30 10.30 10.30 8145
2022-07-21 10.30 10.31 10.30 10.30 43704
2022-07-22 10.30 10.31 10.30 10.30 60019
2022-07-25 10.30 10.31 10.30 10.30 84679
2022-07-26 10.30 10.31 10.30 10.31 111133
2022-07-27 10.30 10.33 10.30 10.32 109347
2022-07-28 10.31 10.32 10.31 10.32 162430
2022-07-29 10.31 10.32 10.31 10.32 5196
2022-08-01 10.31 10.31 10.31 10.31 2644
2022-08-02 10.31 10.32 10.31 10.32 231261
2022-08-03 10.31 10.32 10.31 10.32 4037
2022-08-04 10.31 10.32 10.31 10.32 2768
2022-08-05 10.32 10.32 10.32 10.32 61093
2022-08-08 10.32 10.32 10.32 10.32 31169
2022-08-09 10.32 10.33 10.32 10.32 46751
2022-08-10 10.32 10.32 10.32 10.32 2740
2022-08-11 10.32 10.32 10.32 10.32 25923
2022-08-12 10.33 10.34 10.33 10.33 467474
2022-08-15 10.33 10.34 10.33 10.33 2170
2022-08-16 10.33 10.34 10.33 10.33 50425
2022-08-17 10.33 10.33 10.33 10.33 25526
2022-08-18 10.34 10.34 10.33 10.33 53873
2022-08-19 10.34 10.34 10.34 10.34 19466
2022-08-22 10.35 10.35 10.34 10.34 350
2022-08-23 10.35 10.35 10.35 10.35 479
2022-08-24 10.34 10.35 10.34 10.35 51257
2022-08-25 10.35 10.35 10.34 10.34 2095
2022-08-26 10.36 10.36 10.34 10.34 49346
2022-08-29 10.35 10.35 10.35 10.35 8275
2022-08-30 10.35 10.36 10.35 10.35 8204
2022-08-31 10.35 10.35 10.35 10.35 209
2022-09-01 10.35 10.36 10.35 10.36 5493
2022-09-02 10.36 10.38 10.36 10.37 316
2022-09-06 10.36 10.36 10.36 10.36 123
2022-09-07 10.36 10.37 10.36 10.37 6261
2022-09-08 10.38 10.38 10.36 10.37 10313
2022-09-09 10.36 10.36 10.36 10.36 3163
2022-09-12 10.37 10.37 10.36 10.36 19766
2022-09-13 10.37 10.38 10.35 10.38 1344808
2022-09-14 10.36 10.37 10.36 10.36 392602
2022-09-15 10.36 10.37 10.36 10.37 35030
2022-09-16 10.36 10.37 10.36 10.37 78935
2022-09-19 10.36 10.37 10.36 10.37 5879
2022-09-20 10.36 10.37 10.36 10.37 7880
2022-09-21 10.36 10.37 10.36 10.37 5264
2022-09-22 10.36 10.37 10.36 10.37 52632
2022-09-23 10.36 10.37 10.36 10.36 260615
2022-09-26 10.36 10.37 10.36 10.36 6390
2022-09-27 10.36 10.36 10.36 10.36 252694
2022-09-28 10.36 10.38 10.36 10.37 3197
2022-09-29 10.37 10.38 10.37 10.37 49585
2022-09-30 10.37 10.38 10.37 10.38 19528
2022-10-03 10.37 10.38 10.37 10.37 49397
2022-10-04 10.38 10.39 10.37 10.38 21373
2022-10-05 10.38 10.39 10.38 10.39 4543
2022-10-06 10.38 10.39 10.38 10.39 369
2022-10-07 10.39 10.40 10.38 10.39 49107
2022-10-10 10.39 10.40 10.39 10.39 13271
2022-10-11 10.40 10.40 10.39 10.39 11282
2022-10-12 10.40 10.40 10.39 10.39 13333
2022-10-13 10.39 10.40 10.39 10.40 3874
2022-10-14 10.40 10.40 10.40 10.40 12312
2022-10-17 10.42 10.42 10.40 10.40 9893
2022-10-18 10.40 10.40 10.40 10.40 680
2022-10-19 10.45 10.45 10.43 10.43 144929
2022-10-20 10.43 10.43 10.43 10.43 28167
2022-10-21 10.43 10.44 10.43 10.43 208075
2022-10-24 10.43 10.44 10.43 10.43 9298
2022-10-25 10.43 10.44 10.43 10.43 2503
2022-10-26 10.43 10.44 10.43 10.44 751
2022-10-27 10.44 10.44 10.44 10.44 101
2022-10-28 10.44 10.46 10.44 10.44 197585
2022-10-31 10.44 10.44 10.43 10.43 434316
2022-11-01 10.44 10.45 10.43 10.44 17461
2022-11-02 10.46 10.46 10.45 10.45 488072
2022-11-03 10.46 10.47 10.45 10.46 20216
2022-11-04 10.45 10.46 10.45 10.46 3329
2022-11-07 10.45 10.46 10.45 10.46 20103
2022-11-08 10.45 10.48 10.45 10.48 61285
2022-11-09 9.90 10.43 9.25 9.63 56286
2022-11-10 9.67 9.88 9.44 9.66 14295
2022-11-11 9.74 10.89 9.57 10.51 28831
2022-11-14 10.65 10.89 10.44 10.64 49249
2022-11-15 10.52 10.52 10.02 10.18 14200
2022-11-16 10.41 15.63 8.23 11.90 934115
2022-11-17 11.04 11.90 9.97 11.63 130721
2022-11-18 16.90 71.51 16.00 36.50 2716758
2022-11-21 38.40 40.00 19.60 19.71 1868598
2022-11-22 20.00 25.88 11.54 12.25 3326084
2022-11-23 13.00 13.45 9.81 10.00 2231038
2022-11-25 10.00 10.06 9.10 9.55 983817
2022-11-28 9.03 9.50 7.96 8.21 969038
2022-11-29 8.00 9.00 6.37 6.40 2798927
2022-11-30 6.21 7.44 5.81 7.06 5144707
2022-12-01 7.15 7.40 6.63 6.85 1553731
2022-12-02 6.71 7.14 6.02 6.30 846574
2022-12-05 6.47 7.32 6.45 6.63 1701188
2022-12-06 6.66 6.99 5.96 6.37 895764
2022-12-07 6.24 6.50 6.10 6.20 212812
2022-12-08 6.23 6.47 6.17 6.26 273807
2022-12-09 6.37 6.37 6.06 6.12 190152
2022-12-12 6.12 6.21 5.87 6.08 317050
2022-12-13 6.08 7.00 5.92 6.00 1297579
2022-12-14 6.05 6.10 5.50 5.52 501093
2022-12-15 5.41 6.25 5.41 6.05 502439
2022-12-16 5.93 6.48 5.66 5.72 514127
2022-12-19 5.74 6.10 5.57 5.73 219041
2022-12-20 6.18 6.18 5.63 5.63 147955
2022-12-21 5.63 6.03 5.63 5.70 116983
2022-12-22 5.77 5.77 5.05 5.15 339346
2022-12-23 5.26 5.43 5.14 5.14 108498
2022-12-27 5.10 5.11 4.75 4.81 218997
2022-12-28 4.74 4.92 4.54 4.65 184925
2022-12-29 4.50 4.97 4.50 4.71 221623
2022-12-30 4.65 4.70 4.56 4.65 139890
2023-01-03 4.60 5.02 4.60 4.98 208508
2023-01-04 4.93 5.19 4.77 5.19 178197
2023-01-05 5.14 5.14 4.81 5.10 111378
2023-01-06 5.05 5.25 5.03 5.20 139168
2023-01-09 5.21 5.58 5.12 5.30 371127
2023-01-10 5.26 5.47 5.25 5.40 161226
2023-01-11 5.40 5.95 5.40 5.66 253050
2023-01-12 5.78 5.78 5.45 5.62 178551
2023-01-13 5.48 5.72 5.44 5.64 145601
2023-01-17 5.68 5.74 5.50 5.68 159950
2023-01-18 5.64 5.78 5.26 5.38 286051
2023-01-19 5.35 5.37 5.23 5.32 50245
2023-01-20 5.29 5.52 5.24 5.38 101186
2023-01-23 5.35 5.70 5.29 5.36 48886
2023-01-24 5.32 5.49 5.30 5.38 55100
2023-01-25 5.38 5.40 5.20 5.40 71198
2023-01-26 5.29 5.37 5.20 5.29 117581
2023-01-27 5.30 5.44 5.25 5.41 238369
2023-01-30 5.36 5.50 5.36 5.46 73932
2023-01-31 5.46 5.70 5.41 5.52 128793
2023-02-01 5.53 5.59 5.40 5.59 58383
2023-02-02 5.69 6.22 5.57 6.22 674140
2023-02-03 5.85 6.41 5.85 5.97 714265
2023-02-06 5.94 6.18 5.82 6.16 236191
2023-02-07 6.12 6.31 5.90 6.26 299415
2023-02-08 6.30 6.36 6.11 6.22 74923
2023-02-09 6.19 6.32 5.97 6.01 240003
2023-02-10 5.98 6.28 5.81 5.91 109938
2023-02-13 5.86 6.18 5.60 6.08 247194
2023-02-14 6.11 6.44 5.99 6.44 138326
2023-02-15 6.26 6.34 6.16 6.25 147647
2023-02-16 6.17 6.17 5.86 5.91 73956
2023-02-17 5.98 6.04 5.66 6.04 116722
2023-02-21 6.00 6.24 5.97 6.09 130544
2023-02-22 6.06 6.06 5.89 5.98 43842
2023-02-23 5.99 6.11 5.91 6.04 100187
2023-02-24 5.98 6.20 5.95 6.20 153311
2023-02-27 6.25 6.28 6.09 6.24 97650
2023-02-28 6.26 6.56 6.25 6.45 1217898
2023-03-01 6.44 6.45 6.26 6.34 717039
2023-03-02 6.28 6.58 6.20 6.55 153074
2023-03-03 6.55 6.73 6.40 6.60 177217
2023-03-06 6.88 7.24 6.56 7.21 1125401
2023-03-07 6.14 7.13 6.10 6.76 2031106
2023-03-08 6.63 6.82 6.45 6.72 236528
2023-03-09 6.58 6.64 6.38 6.44 143067
2023-03-10 6.41 6.42 6.08 6.28 228421
2023-03-13 6.10 6.56 6.08 6.37 120583
2023-03-14 6.30 6.59 6.30 6.46 372964
2023-03-15 6.33 6.53 6.15 6.26 124011
2023-03-16 6.21 6.43 5.92 5.99 196281
2023-03-17 6.04 6.32 5.77 5.96 1678980
2023-03-20 5.85 6.29 5.73 6.20 165574
2023-03-21 6.28 6.51 6.28 6.44 130762
2023-03-22 6.45 6.49 6.20 6.20 122458
2023-03-23 6.23 6.37 6.19 6.32 102871
2023-03-24 6.20 6.26 5.95 6.15 94225
2023-03-27 6.19 6.27 6.10 6.23 35837
2023-03-28 6.20 6.34 6.20 6.31 43930
2023-03-29 6.36 6.47 6.26 6.38 54574
2023-03-30 6.41 6.48 6.22 6.28 36914
2023-03-31 6.30 6.30 6.15 6.22 33820
2023-04-03 6.20 6.28 6.11 6.23 47609
2023-04-04 6.23 6.30 6.15 6.25 51163
2023-04-05 6.27 6.32 6.18 6.23 38551
2023-04-06 6.20 6.33 6.14 6.32 60170
2023-04-10 6.19 6.33 6.00 6.32 77850
2023-04-11 6.33 6.45 6.22 6.25 47200
2023-04-12 6.25 6.31 6.03 6.21 57955
2023-04-13 6.27 6.31 6.18 6.23 16777
2023-04-14 6.20 6.28 6.12 6.27 23536
2023-04-17 6.20 6.36 6.12 6.34 36451
2023-04-18 6.44 6.47 6.31 6.43 29859
2023-04-19 6.39 6.43 6.14 6.36 33681
2023-04-20 6.33 6.64 6.26 6.48 115711
2023-04-21 6.45 6.50 6.33 6.48 19816
2023-04-24 6.45 6.60 6.15 6.38 84248
2023-04-25 6.45 6.45 6.00 6.00 63180
2023-04-26 5.97 6.16 5.78 6.11 75398
2023-04-27 6.14 6.38 6.14 6.34 50352
2023-04-28 6.30 6.44 6.24 6.33 37850
2023-05-01 6.30 6.38 6.17 6.22 20236
2023-05-02 6.19 6.22 6.02 6.13 54535
2023-05-03 6.15 6.20 6.08 6.12 17192
2023-05-04 6.15 6.28 6.04 6.28 38479
2023-05-05 6.26 6.38 6.17 6.28 39652
2023-05-08 6.31 6.34 6.17 6.31 33105
2023-05-09 6.39 6.39 6.17 6.23 25534
2023-05-10 6.27 6.40 6.09 6.33 31372
2023-05-11 6.23 6.40 6.15 6.16 30012
2023-05-12 6.20 6.49 6.15 6.34 65595
2023-05-15 6.50 6.58 6.17 6.25 79077
2023-05-16 6.17 6.22 5.90 5.99 103668
2023-05-17 5.96 6.32 5.94 6.03 96881
2023-05-18 5.97 6.22 5.97 6.00 184470
2023-05-19 5.97 6.19 5.89 5.94 63184
2023-05-22 6.13 6.65 5.94 6.05 646159
2023-05-23 6.05 6.37 6.05 6.10 309472
2023-05-24 6.06 6.23 5.94 6.10 231936
2023-05-25 6.15 6.34 6.03 6.22 231097
2023-05-26 6.19 6.19 5.75 5.98 249846
2023-05-30 5.94 6.11 5.93 6.02 127622
2023-05-31 6.07 6.18 6.00 6.06 81196
2023-06-01 6.04 6.12 5.72 6.05 247493
2023-06-02 6.02 6.14 5.94 6.00 181928
2023-06-05 6.07 6.23 5.96 6.00 198794
2023-06-06 5.95 6.19 5.71 6.10 298267
2023-06-07 6.07 6.07 5.92 5.99 90549
2023-06-08 6.05 6.05 5.84 5.84 89726
2023-06-09 5.96 6.12 5.92 6.11 262283
2023-06-12 6.17 6.48 6.05 6.08 316439
2023-06-13 6.16 6.21 6.03 6.13 162341
2023-06-14 6.07 6.29 5.98 6.01 117319
2023-06-15 6.08 6.15 5.81 5.88 226179
2023-06-16 5.88 6.16 5.87 5.87 725098
2023-06-20 5.90 6.49 5.90 6.15 646548
2023-06-21 6.18 6.29 5.91 5.96 374464
2023-06-22 6.10 6.13 5.92 6.00 397471
2023-06-23 5.91 6.01 5.62 5.62 5454800
2023-06-26 5.67 5.76 5.36 5.39 538554
2023-06-27 5.38 5.43 5.22 5.25 329854
2023-06-28 5.29 5.29 5.06 5.24 276490
2023-06-29 5.23 5.64 5.22 5.42 207107
2023-06-30 5.42 5.56 5.38 5.53 187701
2023-07-03 5.60 5.79 5.47 5.75 125881
2023-07-05 5.80 5.82 5.65 5.69 117934
2023-07-06 5.65 5.68 5.50 5.54 96125
2023-07-07 5.55 5.61 5.49 5.52 71728
2023-07-10 5.50 5.59 5.44 5.45 89100
2023-07-11 5.36 5.68 5.36 5.57 167991
2023-07-12 5.62 5.73 5.55 5.67 94933
2023-07-13 5.64 5.86 5.64 5.75 143894
2023-07-14 5.76 5.80 5.62 5.67 90352
2023-07-17 5.64 5.79 5.64 5.75 113906
2023-07-18 5.73 5.90 5.73 5.89 109433
2023-07-19 5.91 5.96 5.77 5.79 87138
2023-07-20 5.77 5.77 5.58 5.59 112167
2023-07-21 5.67 5.67 5.44 5.46 91174
2023-07-24 5.44 5.91 5.44 5.86 203343
2023-07-25 5.84 5.85 5.61 5.75 91838
2023-07-26 5.74 5.83 5.70 5.74 60792
2023-07-27 5.80 5.83 5.70 5.76 73754
2023-07-28 5.78 5.92 5.76 5.88 66724
2023-07-31 5.87 5.97 5.83 5.90 61176
2023-08-01 5.89 5.91 5.74 5.76 108356
2023-08-02 5.83 5.83 5.63 5.79 125052
2023-08-03 5.80 5.82 5.71 5.75 50345
2023-08-04 5.76 5.77 5.63 5.66 97313
2023-08-07 5.71 5.82 5.58 5.78 132941
2023-08-08 5.93 5.99 5.71 5.84 237376
2023-08-09 5.10 5.38 5.06 5.17 322423
2023-08-10 5.16 5.29 5.04 5.06 180599
2023-08-11 5.02 5.02 4.63 4.72 206055
2023-08-14 4.69 4.75 4.49 4.69 165354
2023-08-15 5.71 5.83 5.06 5.09 1003462
2023-08-16 5.10 5.31 4.87 5.24 272459
2023-08-17 5.18 5.45 5.01 5.06 166852
2023-08-18 5.00 5.37 5.00 5.22 234138
2023-08-21 5.25 5.53 5.22 5.48 214446
2023-08-22 5.53 5.55 5.27 5.47 141904
2023-08-23 5.53 5.66 5.27 5.58 198404
2023-08-24 5.55 5.55 5.27 5.34 176984
2023-08-25 5.33 5.44 5.16 5.29 100972
2023-08-28 5.47 5.63 5.28 5.42 234218
2023-08-29 5.41 5.54 5.26 5.37 222902
2023-08-30 5.27 5.41 5.12 5.14 288563
2023-08-31 5.20 5.34 5.02 5.14 1135648
2023-09-01 5.16 5.22 5.05 5.14 197544
2023-09-05 5.14 5.42 5.09 5.29 1926413
2023-09-06 5.40 5.60 5.21 5.42 1093634
2023-09-07 5.54 6.21 5.34 6.00 2460675
2023-09-08 5.94 6.05 5.82 5.88 315566
2023-09-11 5.86 5.97 5.84 5.95 178158
2023-09-12 5.93 5.97 5.77 5.83 125455
2023-09-13 5.76 5.85 5.44 5.82 372142
2023-09-14 5.83 6.07 5.83 6.03 479791
2023-09-15 5.99 6.34 5.98 6.34 607895
2023-09-18 6.25 6.25 5.91 5.95 205322
2023-09-19 5.92 6.02 5.88 5.94 160917
2023-09-20 5.87 6.03 5.71 5.72 137716
2023-09-21 5.69 5.74 5.32 5.56 192835
2023-09-22 5.62 5.75 5.55 5.70 197238
2023-09-25 5.69 5.77 5.57 5.63 246689
2023-09-26 5.50 5.87 5.45 5.71 213493
2023-09-27 5.75 5.91 5.73 5.91 140171
2023-09-28 5.88 6.01 5.70 5.70 443760
2023-09-29 5.69 5.84 5.63 5.75 290974
2023-10-02 5.71 5.88 5.70 5.86 264503
2023-10-03 5.95 5.95 5.70 5.76 294450
2023-10-04 5.69 5.98 5.69 5.95 248671
2023-10-05 5.86 5.97 5.85 5.95 154547
2023-10-06 5.95 5.97 5.81 5.94 195095
2023-10-09 5.91 6.00 5.83 5.94 200688
2023-10-10 5.87 6.03 5.83 5.85 272651
2023-10-11 5.89 5.94 5.78 5.88 178041
2023-10-12 5.87 5.91 5.78 5.89 265106
2023-10-13 5.87 5.93 5.84 5.88 250162
2023-10-16 5.89 5.94 5.79 5.80 281822
2023-10-17 5.80 6.00 5.80 5.90 338870
2023-10-18 5.89 5.92 5.82 5.82 234791
2023-10-19 5.84 5.88 5.73 5.83 301870
2023-10-20 5.86 6.14 5.80 5.85 538447
2023-10-23 5.82 6.06 5.76 5.86 428389
2023-10-24 5.87 5.96 5.84 5.94 247655
2023-10-25 5.92 6.01 5.84 5.85 287206
2023-10-26 5.86 6.02 5.86 5.95 302060
2023-10-27 5.89 5.91 5.85 5.87 341205
2023-10-30 5.91 5.96 5.83 5.90 249785
2023-10-31 5.88 6.00 5.87 5.95 569301
2023-11-01 5.90 5.92 5.82 5.87 198666
2023-11-02 5.87 6.01 5.86 5.87 568861
2023-11-03 5.94 6.01 5.84 5.87 600687
2023-11-06 5.79 5.95 5.76 5.79 722676
2023-11-07 5.81 5.96 5.76 5.78 387806
2023-11-08 5.79 5.90 5.72 5.86 228188
2023-11-09 5.83 5.89 5.80 5.81 276249
2023-11-10 5.80 5.84 5.71 5.81 440238
2023-11-13 5.77 6.00 5.73 5.98 556976
2023-11-14 6.11 7.05 6.01 6.92 2465637
2023-11-15 7.02 7.23 6.73 6.78 895358
2023-11-16 6.69 6.88 6.61 6.69 618397
2023-11-17 6.71 6.81 6.39 6.71 567014
2023-11-20 6.77 7.08 6.70 6.85 482382
2023-11-21 6.77 6.91 6.68 6.82 475856
2023-11-22 6.80 6.92 6.72 6.76 405989
2023-11-24 6.70 6.73 6.64 6.70 411698
2023-11-27 6.57 6.62 6.33 6.40 495839
2023-11-28 6.35 6.35 6.12 6.29 837827
2023-11-29 6.37 6.81 6.37 6.75 476573
2023-11-30 6.79 6.87 6.62 6.72 463007
2023-12-01 6.72 7.23 6.64 7.19 538133
2023-12-04 6.72 7.42 6.72 7.13 543728
2023-12-05 7.10 7.68 7.03 7.64 587561
2023-12-06 7.65 8.06 7.65 7.69 678998
2023-12-07 7.72 7.90 7.62 7.80 403828
2023-12-08 7.83 7.94 7.62 7.80 370908
2023-12-11 8.00 8.23 7.96 8.05 534153
2023-12-12 8.18 8.45 8.15 8.33 578467
2023-12-13 8.35 8.58 8.16 8.48 596870
2023-12-14 8.45 8.74 8.24 8.55 820691
2023-12-15 8.55 8.55 8.02 8.15 1177996
2023-12-18 8.13 8.24 7.83 7.94 472219
2023-12-19 7.92 8.17 7.85 8.16 314156
2023-12-20 8.16 8.50 8.10 8.26 437780
2023-12-21 8.32 8.53 8.30 8.49 256794
2023-12-22 8.50 8.53 8.40 8.46 264783
2023-12-26 8.48 8.68 8.41 8.66 421919
2023-12-27 8.65 8.94 8.62 8.77 691361
2023-12-28 8.89 9.00 8.75 8.96 799581
2023-12-29 8.93 9.09 8.78 8.78 693903
2024-01-02 8.68 8.70 8.33 8.56 2150041
2024-01-03 8.57 8.57 8.14 8.20 1180432
2024-01-04 8.28 8.37 8.15 8.33 213412
2024-01-05 8.26 8.42 8.23 8.30 198884
2024-01-08 8.35 8.80 8.33 8.78 565959
2024-01-09 8.73 8.88 8.56 8.65 820662
2024-01-10 8.62 8.86 8.54 8.75 369414
2024-01-11 8.80 8.80 8.59 8.60 374027
2024-01-12 8.66 8.76 8.52 8.72 223744
2024-01-16 8.65 8.86 8.64 8.83 300699
2024-01-17 8.75 8.79 8.49 8.69 297963
2024-01-18 8.68 8.84 8.56 8.65 162925
2024-01-19 8.74 8.74 8.47 8.64 307393
2024-01-22 8.73 8.96 8.73 8.85 290174
2024-01-23 8.96 8.96 8.74 8.86 176954
2024-01-24 9.00 9.00 8.59 8.65 287270
2024-01-25 8.77 8.94 8.68 8.82 309181
2024-01-26 8.90 9.12 8.90 9.00 351310
2024-01-29 9.05 9.10 8.83 8.94 369321
2024-01-30 8.87 8.90 8.74 8.83 273276
2024-01-31 8.78 8.91 8.64 8.68 357546
2024-02-01 8.73 8.84 8.63 8.72 227565
2024-02-02 8.68 8.70 8.53 8.62 174947
2024-02-05 8.50 8.69 8.42 8.65 443500
2024-02-06 8.62 8.64 8.43 8.47 220691
2024-02-07 8.51 8.52 8.25 8.25 223675
2024-02-08 8.16 8.37 8.06 8.21 255377
2024-02-09 8.25 8.37 8.21 8.23 216565
2024-02-12 8.23 8.71 8.22 8.65 432549
2024-02-13 8.35 8.47 8.12 8.15 347826
2024-02-14 8.24 8.37 7.99 8.06 240643
2024-02-15 8.15 8.49 8.12 8.48 259291
2024-02-16 8.38 8.54 8.34 8.53 175332
2024-02-20 8.41 8.58 8.35 8.47 227667
2024-02-21 8.47 8.47 8.35 8.41 185132
2024-02-22 8.41 8.52 8.33 8.47 138299
2024-02-23 8.45 8.66 8.39 8.58 143440
2024-02-26 8.55 8.66 8.48 8.50 201402
2024-02-27 8.54 8.63 8.45 8.55 370515
2024-02-28 8.49 8.58 8.27 8.27 260108
2024-02-29 8.38 8.48 8.20 8.28 436985
2024-03-01 8.30 8.38 8.01 8.09 463346
2024-03-04 8.11 8.35 7.93 8.33 589845
2024-03-05 8.34 8.50 8.10 8.16 762380
2024-03-06 8.25 8.42 7.97 8.25 572123
2024-03-07 8.35 8.78 8.24 8.71 1338915
2024-03-08 9.33 9.67 9.05 9.35 1352025
2024-03-11 9.23 9.56 9.20 9.48 655500
2024-03-12 9.48 10.12 9.21 10.00 2195762
2024-03-13 9.97 10.34 9.92 10.23 935789
2024-03-14 10.22 10.54 9.55 9.87 886508
2024-03-15 9.75 10.13 9.70 9.99 549324
2024-03-18 10.00 10.22 9.85 10.12 512536
2024-03-19 10.07 10.31 9.97 10.31 411585
2024-03-20 10.24 10.58 10.24 10.57 398378
2024-03-21 10.60 10.69 9.93 10.19 747367
2024-03-22 10.19 10.39 10.11 10.38 408618
2024-03-25 10.37 10.37 10.11 10.13 247569
2024-03-26 10.20 10.24 9.87 9.90 208927
2024-03-27 9.90 9.90 9.69 9.76 293282
2024-03-28 9.98 10.14 9.66 10.13 528772
2024-04-01 10.16 10.23 10.03 10.23 174817
2024-04-02 10.35 10.55 10.19 10.47 279437
2024-04-03 10.47 11.00 10.36 10.52 624538
2024-04-04 10.98 11.13 10.56 10.63 526798
2024-04-05 10.59 10.63 10.28 10.42 336043
2024-04-08 10.46 10.84 10.35 10.70 324632
2024-04-09 10.69 10.84 10.55 10.84 353630
2024-04-10 10.60 10.67 10.43 10.53 225137
2024-04-11 10.53 10.74 10.36 10.72 211902
2024-04-12 10.56 10.59 10.17 10.24 193386
2024-04-15 10.29 10.29 9.93 10.03 279996
2024-04-16 9.81 10.01 9.37 9.92 325379
2024-04-17 10.02 10.04 9.69 9.76 215377
2024-04-18 9.74 10.11 9.69 10.06 398904
2024-04-19 10.05 10.12 9.69 9.78 195425
2024-04-22 9.74 9.82 9.56 9.68 244239
2024-04-23 9.76 9.90 9.58 9.79 236783
2024-04-24 9.76 9.76 9.46 9.63 212687
2024-04-25 9.53 9.61 9.43 9.56 200330
2024-04-26 9.60 10.04 9.60 9.89 232652
2024-04-29 9.91 10.02 9.80 9.92 195910
2024-04-30 9.84 9.90 9.71 9.79 182178
2024-05-01 9.81 10.32 9.81 10.17 342239
2024-05-02 10.26 10.31 10.13 10.19 153224
2024-05-03 10.36 10.40 10.25 10.29 240440
2024-05-06 10.33 10.46 10.18 10.46 277262
2024-05-07 10.46 10.79 10.46 10.57 342694
2024-05-08 10.53 10.59 10.40 10.53 248856
2024-05-09 10.55 10.62 10.39 10.59 261482
2024-05-10 10.71 10.77 10.14 10.14 489229
2024-05-13 10.15 10.15 9.86 9.98 480367
2024-05-14 10.10 10.30 9.98 10.27 376633
2024-05-15 10.27 10.37 9.83 10.06 419084
2024-05-16 10.05 10.05 9.49 9.60 645087
2024-05-17 9.63 9.64 9.42 9.48 402927
2024-05-20 9.48 9.50 9.30 9.37 592306
2024-05-21 9.37 9.57 9.30 9.55 250019
2024-05-22 9.51 9.61 9.26 9.32 299581
2024-05-23 9.35 9.39 9.12 9.16 388122
2024-05-24 9.15 9.43 9.11 9.37 304131
2024-05-28 9.51 9.53 9.07 9.26 413798
2024-05-29 9.16 9.44 9.16 9.32 419074
2024-05-30 9.37 9.51 9.31 9.44 422033
2024-05-31 9.44 9.53 9.40 9.50 407748
2024-06-03 9.50 9.51 9.33 9.50 368352
2024-06-04 9.39 9.47 9.31 9.34 442056
2024-06-05 9.47 9.47 9.15 9.31 638693
2024-06-06 9.30 9.47 9.18 9.23 556710
2024-06-07 9.35 9.61 9.32 9.48 830890
2024-06-10 9.40 9.48 8.98 9.13 496144
2024-06-11 9.05 9.13 8.95 9.08 289187
2024-06-12 9.20 9.34 9.06 9.10 675393
2024-06-13 9.21 9.44 9.14 9.43 983061
2024-06-14 9.61 10.45 9.52 10.15 1891935
2024-06-17 10.20 10.35 9.88 9.92 1004767
2024-06-18 9.89 10.03 9.69 9.92 473241
2024-06-20 9.84 9.91 9.42 9.70 587211
2024-06-21 9.67 9.73 9.45 9.63 744020
2024-06-24 9.60 9.72 9.48 9.59 489119
2024-06-25 9.59 10.32 9.52 10.25 850974
2024-06-26 11.00 12.15 10.63 11.82 3965489
2024-06-27 12.00 12.41 11.59 12.29 2978279
2024-06-28 12.35 12.42 11.91 12.24 3052972
2024-07-01 12.30 12.37 11.76 11.86 934476
2024-07-02 11.75 11.99 11.64 11.88 701647
2024-07-03 11.92 12.00 11.80 11.90 377798
2024-07-05 11.90 12.00 11.79 11.97 538056
2024-07-08 11.92 12.09 11.74 12.09 673187
2024-07-09 12.17 12.50 12.07 12.28 743629
2024-07-10 12.39 12.39 11.92 12.01 408001
2024-07-11 12.13 12.23 11.93 12.22 404825
2024-07-12 12.27 12.38 12.06 12.10 411713
2024-07-15 12.18 12.46 12.00 12.41 709299
2024-07-16 12.44 12.83 12.13 12.41 1353111
2024-07-17 12.14 12.39 11.69 11.69 629436
2024-07-18 11.73 11.86 11.47 11.67 474954
2024-07-19 11.69 11.87 11.56 11.58 325459
2024-07-22 11.68 11.69 11.47 11.59 231193
2024-07-23 11.60 11.79 11.55 11.56 430441
2024-07-24 11.46 11.48 11.22 11.33 592253
2024-07-25 11.36 11.67 11.27 11.52 477763
2024-07-26 11.61 11.61 11.23 11.44 615931
2024-07-29 11.49 11.53 11.34 11.53 405179
2024-07-30 11.55 11.72 11.27 11.35 476644
2024-07-31 11.46 11.72 11.38 11.63 361406
2024-08-01 11.69 11.71 11.21 11.30 370430
2024-08-02 11.00 11.15 10.75 11.05 397062
2024-08-05 10.28 11.01 10.26 10.93 717280
2024-08-06 10.95 11.34 10.85 11.29 250799
2024-08-07 11.43 11.46 10.76 10.83 523362
2024-08-08 10.83 10.90 10.40 10.70 1004675
2024-08-09 11.55 11.70 11.01 11.61 857850
2024-08-12 11.90 11.90 11.53 11.83 447224
2024-08-13 11.85 12.30 11.62 11.73 790119
2024-08-14 11.99 12.18 11.87 11.97 529620
2024-08-15 12.08 12.10 11.61 11.66 382180
2024-08-16 11.58 11.85 11.52 11.85 422019
2024-08-19 11.80 12.10 11.76 12.10 479847
2024-08-20 12.11 12.23 11.91 12.20 495217
2024-08-21 12.15 12.23 11.95 12.13 563558
2024-08-22 12.22 12.35 12.10 12.29 605908
2024-08-23 12.38 12.53 12.28 12.43 496221
2024-08-26 12.44 12.44 12.18 12.34 342497
2024-08-27 12.27 12.39 11.89 11.98 381212
2024-08-28 11.98 12.04 11.39 11.84 598905
2024-08-29 11.96 12.16 11.96 12.04 297844
2024-08-30 12.12 12.14 11.93 12.03 290859
2024-09-03 12.00 12.18 11.72 11.82 357527
2024-09-04 11.75 11.95 11.72 11.88 247211
2024-09-05 11.95 12.09 11.68 11.86 430174
2024-09-06 11.95 11.95 11.55 11.61 293360
2024-09-09 11.58 11.92 11.47 11.83 426688
2024-09-10 11.76 11.91 11.54 11.69 376881
2024-09-11 11.59 11.73 11.51 11.62 357174
2024-09-12 11.68 11.80 11.57 11.78 274433
2024-09-13 11.83 12.27 11.75 12.03 644779
2024-09-16 12.03 12.45 12.03 12.20 580454
2024-09-17 12.29 12.35 12.11 12.26 705334
2024-09-18 12.30 12.51 12.16 12.35 732653
2024-09-19 12.53 12.69 12.29 12.41 1025195
2024-09-20 12.49 12.49 11.94 11.96 1199191
2024-09-23 11.96 12.07 11.82 12.01 685899
2024-09-24 12.00 12.30 11.98 12.13 686064
2024-09-25 12.10 12.41 11.93 12.35 440174
2024-09-26 12.49 12.74 12.12 12.16 553951
2024-09-27 12.17 12.18 11.99 12.05 321742
2024-09-30 12.05 12.32 11.89 11.93 571188
2024-10-01 11.95 11.95 11.69 11.78 380622
2024-10-02 11.68 11.81 11.60 11.75 257332
2024-10-03 11.71 11.87 11.62 11.76 258492
2024-10-04 11.80 11.85 11.51 11.72 460572
2024-10-07 11.71 11.91 11.61 11.84 443256
2024-10-08 11.97 13.00 11.86 12.92 1725653
2024-10-09 13.22 13.25 12.53 12.77 628565
2024-10-10 12.70 12.78 12.59 12.63 260992
2024-10-11 12.52 12.67 12.49 12.66 305562
2024-10-14 12.68 13.08 12.68 13.08 582739
2024-10-15 13.15 13.23 12.77 12.80 319208
2024-10-16 12.86 12.95 12.80 12.83 239792
2024-10-17 12.81 12.86 12.29 12.33 430824
2024-10-18 12.38 12.54 12.23 12.48 411585
2024-10-21 12.40 12.72 12.35 12.72 265689
2024-10-22 12.78 13.90 12.72 13.74 1315209
2024-10-23 13.70 13.88 13.04 13.16 520671
2024-10-24 13.22 13.39 13.17 13.22 305291
2024-10-25 13.24 13.34 13.06 13.13 200261
2024-10-28 13.18 13.49 13.16 13.41 323660
2024-10-29 13.49 13.56 13.26 13.43 281636
2024-10-30 13.42 13.73 13.28 13.61 336264
2024-10-31 13.66 13.71 13.35 13.38 306404
2024-11-01 13.40 13.59 13.26 13.36 434761
2024-11-04 13.35 13.65 13.31 13.45 292039
2024-11-05 13.57 13.99 13.53 13.93 571160
2024-11-06 14.05 14.52 13.58 14.44 906051
2024-11-07 14.50 14.89 14.34 14.77 1235615
2024-11-08 15.05 15.21 14.30 15.00 1011565
2024-11-11 15.00 15.18 14.71 15.10 615918
2024-11-12 15.12 15.20 14.57 14.63 676112
2024-11-13 14.65 14.74 14.13 14.18 754366
2024-11-14 14.35 14.59 14.21 14.32 795588
2024-11-15 14.34 14.50 14.01 14.15 468574
2024-11-18 14.03 14.86 14.03 14.76 545433
2024-11-19 14.66 15.07 14.66 14.88 612702
2024-11-20 15.00 15.00 14.57 14.68 355387
2024-11-21 14.75 15.00 14.42 14.93 312186
2024-11-22 14.92 15.10 14.77 15.05 294212
2024-11-25 15.26 15.39 14.97 15.20 1300657
2024-11-26 15.20 15.30 15.03 15.07 829545
2024-11-27 15.15 15.15 14.78 15.00 552831
2024-11-29 15.10 15.44 15.02 15.09 380824
2024-12-02 15.11 15.37 15.04 15.16 1365108
2024-12-03 15.21 15.50 15.14 15.29 1151675
2024-12-04 15.35 15.53 15.30 15.40 1092732
2024-12-05 15.50 15.50 15.09 15.11 837063
2024-12-06 15.20 15.98 15.06 15.94 596505
2024-12-09 16.10 16.31 15.21 15.50 473813
2024-12-10 15.52 15.89 15.50 15.78 498100
2024-12-11 15.80 15.96 15.32 15.85 664388
2024-12-12 15.76 16.00 15.68 15.68 281651
2024-12-13 15.67 15.74 15.31 15.74 379064
2024-12-16 16.00 17.33 15.91 16.92 1747254
2024-12-17 16.91 17.21 16.50 16.80 1341408
2024-12-18 16.86 17.39 16.54 16.64 1595799
2024-12-19 16.76 17.35 16.71 16.85 842599
2024-12-20 16.36 17.72 16.20 17.31 1744434
2024-12-23 17.35 17.77 17.34 17.72 1111518
2024-12-24 17.84 17.87 17.59 17.72 337042
2024-12-26 17.68 18.26 17.63 18.17 950826
2024-12-27 18.07 18.24 17.57 17.92 1009175
2024-12-30 17.64 18.31 17.55 18.23 823600
2024-12-31 18.33 18.43 17.82 17.84 752924
2025-01-02 17.94 18.23 17.71 17.95 911755
2025-01-03 18.00 18.19 17.88 17.96 772722
2025-01-06 17.95 18.17 17.44 17.50 1247488
2025-01-07 17.49 17.61 17.00 17.34 990199
2025-01-08 17.20 17.43 17.01 17.32 808373
2025-01-10 17.12 17.27 16.25 16.74 892585
2025-01-13 16.13 16.61 15.85 16.42 895353
2025-01-14 16.58 16.88 16.45 16.66 679949
2025-01-15 17.04 17.10 16.64 16.92 918576
2025-01-16 16.90 17.12 16.73 16.96 726266
2025-01-17 17.16 17.34 16.84 17.07 641776
2025-01-21 17.21 17.29 16.88 17.26 716422
2025-01-22 17.31 17.47 16.78 16.81 1216348
2025-01-23 16.77 16.89 16.35 16.73 1173335
2025-01-24 17.90 18.35 17.74 18.08 3004705
2025-01-27 17.74 18.07 17.65 17.81 1395099
2025-01-28 17.84 18.10 17.74 18.00 764076
2025-01-29 18.05 18.15 17.86 18.04 1134545
2025-01-30 18.15 18.19 17.72 17.75 1198473
2025-01-31 17.84 18.03 17.71 17.84 1211478
2025-02-03 17.64 18.08 17.64 18.07 1055173
2025-02-04 18.24 18.24 17.86 18.05 1281348
2025-02-05 18.03 18.07 17.86 18.05 664408
2025-02-06 18.10 18.12 17.88 18.09 913792
2025-02-07 18.14 18.23 17.90 18.13 1393203
2025-02-10 18.21 18.21 17.89 17.96 1559475
2025-02-11 17.81 18.08 17.80 18.00 844024
2025-02-12 17.80 18.51 17.80 18.51 2166160
2025-02-13 18.58 18.70 18.06 18.62 2017972
2025-02-14 18.58 18.58 18.10 18.26 896131
2025-02-18 18.29 18.64 18.09 18.53 1257801
2025-02-19 18.41 18.51 18.01 18.09 1464982
2025-02-20 18.15 18.19 17.86 17.97 1809903
2025-02-21 18.03 18.08 17.95 17.98 1760132
2025-02-24 18.00 19.18 17.72 19.03 2698244
2025-02-25 18.90 19.20 17.25 17.93 1868967
2025-02-26 17.91 18.72 17.87 18.24 1262493
2025-02-27 18.34 18.46 17.80 18.01 871607
2025-02-28 17.89 18.36 17.54 18.35 1158765
2025-03-03 18.92 19.02 18.45 18.60 2007881
2025-03-04 18.11 18.26 17.38 18.05 2659516
2025-03-05 18.09 18.77 17.88 18.69 2577630
2025-03-06 17.14 17.78 15.28 15.70 5589404
2025-03-07 15.44 15.45 14.42 15.14 3948717
2025-03-10 14.78 15.40 14.51 15.24 3463265
2025-03-11 15.16 16.59 15.16 16.31 2927312
2025-03-12 16.86 17.16 16.40 16.52 2956710
2025-03-13 16.32 16.79 16.10 16.39 2241586
2025-03-14 16.54 17.17 16.34 16.94 2262359
2025-03-17 16.91 17.10 16.57 16.94 1227054
2025-03-18 16.91 17.07 16.66 16.70 1762289
2025-03-19 16.79 17.30 16.64 17.00 2063999
2025-03-20 17.11 17.26 16.91 17.02 1944633
2025-03-21 17.01 17.61 16.97 17.34 2198944
2025-03-24 17.77 18.14 17.66 18.12 1679846
2025-03-25 18.27 18.57 17.98 18.17 2079084
2025-03-26 18.19 18.32 17.73 17.87 1557103
2025-03-27 17.86 18.13 17.72 17.90 1389907
2025-03-28 17.82 18.07 17.42 17.73 1774027
2025-03-31 17.41 18.08 17.28 17.90 1925438
2025-04-01 17.83 18.59 17.83 18.50 1180921
2025-04-02 18.31 18.87 18.20 18.70 1499145
2025-04-03 18.00 18.63 17.81 18.13 2078995
2025-04-04 17.80 18.06 17.16 17.17 2234744
2025-04-07 16.73 18.16 16.18 17.07 2078082
2025-04-08 17.61 17.95 16.66 16.92 2100496
2025-04-09 17.03 18.23 16.70 17.90 2558095
2025-04-10 17.65 18.34 17.30 17.55 3147423
2025-04-11 17.64 18.16 17.59 18.09 2307680
2025-04-14 18.40 18.64 17.99 18.16 1578603
2025-04-15 18.30 18.92 18.18 18.88 1942287
2025-04-16 18.66 19.06 18.55 18.92 1532144
2025-04-17 18.92 19.65 18.88 19.58 1796120
2025-04-21 19.37 19.66 18.93 19.30 1143543
2025-04-22 19.59 20.00 19.39 19.95 2332643
2025-04-23 20.16 21.04 20.00 20.69 1589465
2025-04-24 20.63 21.06 20.53 20.83 1355102
2025-04-25 20.94 21.33 20.89 21.07 1149785
2025-04-28 21.10 21.57 21.10 21.45 1476983
2025-04-29 21.35 21.77 21.35 21.67 1335141
2025-04-30 21.23 22.03 21.14 21.97 1464018
2025-05-01 22.04 22.54 21.81 22.25 1676742
2025-05-02 22.60 23.20 22.50 23.15 1839599
2025-05-05 23.00 23.45 22.80 22.84 1631679
2025-05-06 22.74 23.37 22.43 23.36 1814363
2025-05-07 23.26 24.20 23.15 24.03 1446048
2025-05-08 24.18 24.80 23.93 24.45 3169237
2025-05-09 21.65 24.08 21.03 24.00 3785019
2025-05-12 24.41 24.48 23.39 23.99 3249803
2025-05-13 24.00 24.55 23.69 23.83 3823838
2025-05-14 24.01 24.22 23.56 24.10 2267249
2025-05-15 24.27 24.38 23.51 23.51 1458918
2025-05-16 23.36 23.90 23.06 23.50 1780321
2025-05-19 23.50 23.84 23.21 23.78 1724241
2025-05-20 23.84 24.38 23.65 24.31 1549150
2025-05-21 24.22 24.74 24.16 24.38 1416732
2025-05-22 24.33 24.40 23.67 23.72 1303102
2025-05-23 23.56 24.08 23.40 24.00 1392291
2025-05-27 24.07 24.13 23.67 23.86 1774607
2025-05-28 23.86 24.24 23.53 23.86 2517040
2025-05-29 24.00 25.08 23.69 24.53 2358406
2025-05-30 24.43 24.44 23.85 24.42 1741262
2025-06-02 24.31 25.13 24.00 24.73 2120478
2025-06-03 24.64 24.81 23.25 23.45 2373464
2025-06-04 23.39 23.59 22.69 23.03 1846817
2025-06-05 23.34 23.73 23.01 23.26 1511713
2025-06-06 23.33 23.47 23.02 23.34 1795194
2025-06-09 23.24 23.33 22.84 23.23 1136085
2025-06-10 23.27 23.36 22.56 22.97 1438871
2025-06-11 22.92 23.75 22.92 23.26 1489292
2025-06-12 23.35 23.54 22.77 23.12 1347608
2025-06-13 23.08 23.33 22.96 23.01 1003869
2025-06-16 23.19 23.67 23.04 23.46 1603068
2025-06-17 23.45 23.66 22.92 23.02 1416479
2025-06-18 23.00 23.24 22.50 22.92 1866526
2025-06-20 23.00 23.25 22.45 22.59 2275397
2025-06-23 22.74 22.84 21.84 21.89 2314970
2025-06-24 22.12 22.22 21.65 22.07 2353216
2025-06-25 22.13 22.30 21.90 22.04 1180867

Explore More About GRND

Coins representing dividend payouts and trends

GRND Dividend History

Discover Grindr 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

GRND Stock Split History

Discover Grindr 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

GRND Historical Prices

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