IDYA Historical Prices

Summary

Key Stock Metrics

13.45

(April 9, 2025)

52-Week Low

44.42

(July 31, 2024)

52-Week High

47.74

(February 15, 2024)

All-Time High

21.02

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-05-23 14.00 16.90 10.20 11.19 1718554
2019-05-24 11.20 11.80 10.82 11.25 312996
2019-05-28 11.25 11.65 10.64 11.39 174042
2019-05-29 11.58 11.95 10.89 11.95 151444
2019-05-30 11.95 12.07 11.20 11.54 119959
2019-05-31 11.36 12.11 11.20 11.87 73867
2019-06-03 12.07 12.63 11.41 11.60 141657
2019-06-04 11.50 12.05 11.50 11.86 60256
2019-06-05 11.60 11.89 11.51 11.70 34042
2019-06-06 11.72 11.89 11.45 11.48 35497
2019-06-07 11.59 11.59 9.10 10.52 254005
2019-06-10 10.54 11.21 9.61 10.76 133119
2019-06-11 10.82 11.23 9.81 11.12 30278
2019-06-12 11.00 11.73 10.66 10.79 64848
2019-06-13 10.74 11.00 10.51 10.65 20385
2019-06-14 10.62 10.93 9.85 10.82 42384
2019-06-17 10.82 11.40 10.69 10.92 61450
2019-06-18 10.99 11.13 10.87 10.90 31262
2019-06-19 10.80 11.08 10.01 10.74 15557
2019-06-20 10.44 10.78 9.96 10.47 73878
2019-06-21 10.38 11.06 9.52 9.58 72719
2019-06-24 9.50 10.61 9.04 9.97 48052
2019-06-25 10.00 10.66 9.60 9.87 25134
2019-06-26 9.90 10.35 9.81 9.81 9364
2019-06-27 9.90 10.18 9.82 10.06 9122
2019-06-28 10.08 10.36 9.61 9.96 38545
2019-07-01 10.08 10.31 8.96 9.60 49402
2019-07-02 9.61 9.71 8.75 9.10 36739
2019-07-03 9.10 9.42 8.62 8.62 26298
2019-07-05 8.70 9.12 8.00 8.01 66155
2019-07-08 8.06 8.46 7.95 8.15 43348
2019-07-09 8.11 8.18 7.61 7.88 41251
2019-07-10 7.88 8.39 7.71 7.77 33134
2019-07-11 7.80 8.32 7.80 8.04 34197
2019-07-12 8.11 8.75 8.05 8.60 38687
2019-07-15 8.70 8.80 8.03 8.29 19179
2019-07-16 8.19 8.47 8.00 8.02 15901
2019-07-17 8.04 8.20 7.72 7.97 12318
2019-07-18 7.71 8.20 7.71 7.83 18890
2019-07-19 7.88 8.72 7.30 7.83 28391
2019-07-22 7.85 8.25 6.81 7.21 23434
2019-07-23 7.25 7.80 6.69 6.82 27900
2019-07-24 6.70 7.31 6.70 6.80 19471
2019-07-25 6.81 7.02 6.68 6.72 12501
2019-07-26 7.00 7.00 6.70 6.77 13361
2019-07-29 6.95 7.17 6.80 7.12 18239
2019-07-30 7.07 7.20 6.80 6.90 9895
2019-07-31 6.82 7.20 6.82 7.11 13404
2019-08-01 6.85 8.00 6.85 7.07 5317
2019-08-02 7.31 7.31 6.70 6.81 9135
2019-08-05 6.72 7.01 6.70 6.70 10514
2019-08-06 6.71 6.99 6.71 6.85 3379
2019-08-07 6.70 6.77 6.55 6.74 6125
2019-08-08 6.79 6.88 6.56 6.77 12325
2019-08-09 6.62 6.79 6.60 6.78 4037
2019-08-12 6.75 7.00 6.65 6.95 10344
2019-08-13 6.90 7.49 6.60 7.19 10585
2019-08-14 6.59 7.20 6.59 7.02 14178
2019-08-15 7.02 7.10 6.63 7.00 14927
2019-08-16 6.94 7.10 6.66 6.68 3521
2019-08-19 6.70 6.80 6.12 6.64 36762
2019-08-20 6.44 6.67 6.43 6.62 1559
2019-08-21 6.60 6.67 6.45 6.53 6081
2019-08-22 6.54 6.66 6.31 6.31 24348
2019-08-23 6.37 6.37 5.42 6.36 22006
2019-08-26 6.32 6.35 5.59 6.20 12352
2019-08-27 6.09 6.29 5.91 6.25 8441
2019-08-28 6.17 6.30 5.90 6.06 10413
2019-08-29 6.12 6.99 5.95 6.69 16150
2019-08-30 6.86 6.86 6.30 6.80 6703
2019-09-03 6.55 7.05 6.32 6.47 22483
2019-09-04 7.72 7.97 6.50 6.75 12984
2019-09-05 6.93 6.93 6.58 6.92 5642
2019-09-06 6.92 7.25 6.90 6.91 4472
2019-09-09 7.08 7.27 7.01 7.10 4482
2019-09-10 7.99 7.99 7.43 7.80 33002
2019-09-11 7.90 8.48 7.81 8.11 53762
2019-09-12 8.27 8.27 7.51 7.97 20458
2019-09-13 7.75 8.17 7.27 7.79 17593
2019-09-16 7.80 9.95 7.62 9.79 59273
2019-09-17 9.80 10.15 9.09 9.55 62852
2019-09-18 9.57 11.87 9.57 10.91 67872
2019-09-19 11.09 11.19 10.14 10.14 77633
2019-09-20 9.80 11.03 8.93 9.02 98140
2019-09-23 9.10 9.80 8.84 9.12 36026
2019-09-24 9.12 10.50 8.75 9.15 48771
2019-09-25 9.08 9.20 8.63 8.81 29774
2019-09-26 9.29 10.39 9.20 9.70 55701
2019-09-27 9.78 9.95 9.04 9.17 80949
2019-09-30 9.11 9.20 8.81 9.00 27745
2019-10-01 8.94 9.45 8.82 9.08 19570
2019-10-02 8.78 8.78 7.76 7.85 22065
2019-10-03 8.20 8.39 7.50 7.70 18021
2019-10-04 7.60 8.10 7.60 7.81 22850
2019-10-07 7.81 7.82 7.51 7.51 12038
2019-10-08 7.53 7.67 7.01 7.43 11819
2019-10-09 7.60 7.60 7.00 7.01 59787
2019-10-10 7.03 7.13 6.12 6.91 67190
2019-10-11 7.03 7.65 6.69 7.39 81401
2019-10-14 7.18 7.68 6.65 7.15 46885
2019-10-15 7.05 7.43 6.50 6.50 50628
2019-10-16 6.55 6.95 6.06 6.40 52466
2019-10-17 6.45 6.50 5.62 5.91 126809
2019-10-18 5.95 6.25 4.89 5.34 117001
2019-10-21 5.66 6.66 5.66 5.90 173752
2019-10-22 5.86 6.05 5.70 5.70 64844
2019-10-23 5.68 5.98 5.66 5.68 84226
2019-10-24 5.70 5.82 5.66 5.66 13953
2019-10-25 5.89 6.05 5.57 5.57 10603
2019-10-28 5.85 5.98 5.58 5.67 44946
2019-10-29 5.73 6.00 5.70 5.93 67060
2019-10-30 5.93 6.17 5.72 5.98 17549
2019-10-31 5.89 6.00 5.67 5.67 23456
2019-11-01 6.05 6.19 5.74 6.12 63694
2019-11-04 6.05 6.08 5.70 5.92 56951
2019-11-05 5.99 6.09 5.71 5.93 68696
2019-11-06 5.83 6.04 5.78 5.81 40595
2019-11-07 5.88 5.96 5.55 5.74 30086
2019-11-08 5.81 6.03 5.76 5.79 9853
2019-11-11 5.94 6.09 5.72 5.74 44226
2019-11-12 5.81 6.05 5.73 5.77 30736
2019-11-13 5.86 8.87 5.86 8.50 245258
2019-11-14 8.22 8.50 7.54 8.10 62319
2019-11-15 8.37 8.45 7.76 7.81 30231
2019-11-18 7.77 7.77 7.30 7.53 87128
2019-11-19 7.74 8.36 7.62 8.20 75855
2019-11-20 7.85 8.20 6.74 6.78 64812
2019-11-21 6.71 7.15 6.71 6.85 30373
2019-11-22 6.80 7.43 6.80 7.15 16365
2019-11-25 7.35 7.44 7.13 7.44 27786
2019-11-26 7.40 7.56 7.00 7.35 58139
2019-11-27 7.38 7.60 7.18 7.46 10773
2019-11-29 7.43 7.75 7.35 7.65 7498
2019-12-02 7.80 8.40 7.60 8.40 85830
2019-12-03 8.30 8.30 8.15 8.24 11966
2019-12-04 8.20 8.20 7.19 7.50 93816
2019-12-05 7.65 7.90 7.40 7.89 21718
2019-12-06 7.80 7.96 7.55 7.70 14469
2019-12-09 7.67 7.84 7.45 7.48 30607
2019-12-10 7.50 7.80 7.50 7.70 13393
2019-12-11 7.70 7.80 7.48 7.80 25371
2019-12-12 7.80 7.80 7.55 7.75 13228
2019-12-13 7.75 7.75 7.17 7.47 100303
2019-12-16 7.46 7.50 7.05 7.10 42219
2019-12-17 7.08 7.59 7.08 7.36 37324
2019-12-18 7.11 7.33 7.11 7.11 27417
2019-12-19 7.28 8.50 7.22 8.13 83672
2019-12-20 8.19 9.14 8.15 9.09 83413
2019-12-23 9.10 9.30 8.50 8.79 38764
2019-12-24 8.75 8.75 8.56 8.75 7102
2019-12-26 8.75 9.10 8.75 9.02 8821
2019-12-27 8.90 8.96 8.45 8.50 31363
2019-12-30 8.48 8.54 7.75 7.89 59217
2019-12-31 7.88 8.03 7.24 7.50 40677
2020-01-02 7.18 9.20 7.01 9.14 65232
2020-01-03 9.13 9.13 8.13 8.63 55449
2020-01-06 8.88 9.01 8.50 8.96 21292
2020-01-07 8.97 9.93 8.44 8.95 63053
2020-01-08 8.90 9.15 8.36 8.46 24563
2020-01-09 8.23 8.76 8.14 8.62 36586
2020-01-10 8.87 10.00 8.87 9.27 66140
2020-01-13 9.18 10.96 9.18 10.01 41992
2020-01-14 10.21 10.91 9.70 10.23 69722
2020-01-15 10.25 11.30 9.59 10.58 102546
2020-01-16 10.85 10.96 9.55 10.04 68468
2020-01-17 10.04 10.25 9.68 10.03 75190
2020-01-21 9.90 10.20 9.70 9.70 35667
2020-01-22 9.81 10.11 9.43 9.43 49543
2020-01-23 9.39 9.39 8.40 9.30 39250
2020-01-24 8.99 9.29 8.90 9.05 14241
2020-01-27 9.09 9.09 8.35 8.80 30531
2020-01-28 9.00 9.06 8.82 9.05 6445
2020-01-29 9.15 9.17 8.42 8.50 211576
2020-01-30 8.48 8.89 8.42 8.60 39346
2020-01-31 8.60 8.84 8.50 8.55 12547
2020-02-03 8.55 9.06 8.55 9.06 32084
2020-02-04 9.08 9.25 8.32 8.71 42535
2020-02-05 9.02 9.10 8.19 8.60 51778
2020-02-06 8.60 8.60 8.18 8.18 15826
2020-02-07 8.21 8.50 6.40 7.19 107834
2020-02-10 7.12 7.50 6.67 6.73 88441
2020-02-11 6.45 6.93 6.45 6.73 37374
2020-02-12 6.60 6.95 6.60 6.82 34610
2020-02-13 6.70 7.39 6.55 7.03 42402
2020-02-14 7.12 7.12 6.79 6.79 20598
2020-02-18 6.86 7.01 6.70 6.71 49861
2020-02-19 6.78 6.95 6.57 6.82 28299
2020-02-20 6.85 7.00 6.79 6.97 24084
2020-02-21 7.00 7.10 6.80 6.92 36159
2020-02-24 6.71 7.00 6.70 7.00 9494
2020-02-25 6.95 7.01 6.70 6.90 16191
2020-02-26 6.93 7.24 6.84 7.24 21214
2020-02-27 7.08 7.15 6.80 6.97 21894
2020-02-28 6.83 7.00 6.80 7.00 27774
2020-03-02 6.91 7.19 6.90 6.96 24231
2020-03-03 7.00 7.06 6.99 7.06 12020
2020-03-04 7.07 7.20 7.05 7.10 24656
2020-03-05 7.03 7.20 6.95 6.95 16116
2020-03-06 6.96 7.23 6.92 7.00 14816
2020-03-09 6.90 6.94 6.70 6.93 58866
2020-03-10 7.06 7.08 5.89 6.09 65781
2020-03-11 5.93 6.19 4.53 4.85 60071
2020-03-12 4.56 4.98 3.31 4.11 56181
2020-03-13 4.50 4.50 3.85 4.03 66290
2020-03-16 3.90 3.90 3.31 3.33 43154
2020-03-17 3.40 4.11 2.95 3.03 118404
2020-03-18 4.00 4.44 3.12 3.14 165806
2020-03-19 3.50 3.53 3.31 3.35 104964
2020-03-20 3.40 3.87 3.35 3.72 66000
2020-03-23 3.60 3.97 3.50 3.68 43469
2020-03-24 3.69 4.38 3.20 4.12 125447
2020-03-25 4.18 4.34 4.05 4.18 44476
2020-03-26 4.15 4.80 4.15 4.66 77588
2020-03-27 4.58 4.58 4.05 4.23 28808
2020-03-30 4.36 4.42 3.97 4.15 68550
2020-03-31 4.17 4.32 3.91 4.12 21897
2020-04-01 4.02 4.02 3.59 3.75 55566
2020-04-02 3.72 3.99 3.68 3.81 32723
2020-04-03 3.82 3.90 3.44 3.59 21327
2020-04-06 3.90 3.99 3.81 3.82 62787
2020-04-07 3.85 4.21 3.77 4.05 57942
2020-04-08 4.10 4.81 4.01 4.49 53777
2020-04-09 4.50 4.64 4.36 4.45 46573
2020-04-13 4.43 4.60 4.33 4.42 35598
2020-04-14 4.54 4.61 4.43 4.51 32846
2020-04-15 4.53 4.53 4.10 4.20 25724
2020-04-16 4.25 4.49 4.25 4.28 10158
2020-04-17 4.52 4.64 4.36 4.50 34331
2020-04-20 4.53 4.76 4.50 4.56 40786
2020-04-21 4.57 4.77 4.39 4.65 56716
2020-04-22 4.74 4.94 4.63 4.74 21948
2020-04-23 4.84 5.18 4.74 5.18 42472
2020-04-24 5.20 5.20 4.93 5.09 36225
2020-04-27 5.26 5.41 5.05 5.25 33990
2020-04-28 5.40 5.72 5.27 5.57 15593
2020-04-29 5.91 6.33 5.80 5.89 29172
2020-04-30 5.77 5.87 5.50 5.55 20908
2020-05-01 5.63 6.10 5.00 5.26 24001
2020-05-04 5.20 6.19 5.08 5.61 35999
2020-05-05 5.78 6.89 5.76 6.43 87902
2020-05-06 6.40 6.40 5.88 6.29 27100
2020-05-07 6.25 6.40 6.00 6.13 35710
2020-05-08 6.20 6.99 6.20 6.86 35827
2020-05-11 6.92 8.11 6.92 7.87 89201
2020-05-12 8.11 8.30 7.51 7.61 59155
2020-05-13 7.65 7.69 6.08 7.13 100656
2020-05-14 6.81 7.13 6.52 7.01 21072
2020-05-15 6.74 8.28 6.55 7.82 58222
2020-05-18 8.10 8.48 7.35 7.35 51992
2020-05-19 7.35 8.45 7.35 7.77 72749
2020-05-20 7.76 7.80 7.40 7.55 40296
2020-05-21 7.36 7.65 7.08 7.28 19520
2020-05-22 7.34 7.34 6.91 6.99 28714
2020-05-26 7.50 7.76 7.08 7.19 27388
2020-05-27 7.59 7.86 7.11 7.67 69805
2020-05-28 7.86 9.50 7.71 9.40 145907
2020-05-29 9.50 9.80 8.40 9.79 70525
2020-06-01 9.70 10.88 9.23 10.23 105111
2020-06-02 10.06 10.20 7.96 8.99 275953
2020-06-03 8.73 9.40 8.47 8.77 150684
2020-06-04 8.72 9.01 8.40 8.75 48109
2020-06-05 8.75 9.99 7.68 8.04 189856
2020-06-08 8.25 9.27 8.20 8.86 130790
2020-06-09 8.96 9.46 8.50 8.70 78889
2020-06-10 8.89 9.40 8.31 8.56 95541
2020-06-11 8.31 8.53 7.20 7.45 115626
2020-06-12 7.32 8.12 7.32 7.90 68256
2020-06-15 8.09 9.05 8.05 8.95 74256
2020-06-16 14.56 15.45 11.21 12.84 1759621
2020-06-17 13.17 19.97 13.08 18.57 1681678
2020-06-18 15.86 16.20 13.97 14.26 3374929
2020-06-19 14.00 14.90 13.97 14.70 657744
2020-06-22 14.49 14.53 13.36 14.10 413684
2020-06-23 14.23 14.70 14.07 14.23 258125
2020-06-24 14.25 14.60 13.76 14.49 202478
2020-06-25 14.50 15.70 14.00 14.69 415906
2020-06-26 14.47 15.19 13.84 14.42 1668269
2020-06-29 14.24 14.68 13.01 13.25 389465
2020-06-30 13.10 14.43 13.10 14.21 521071
2020-07-01 14.26 14.40 13.14 13.34 249290
2020-07-02 13.53 14.19 13.08 13.73 466489
2020-07-06 13.87 14.73 13.31 14.46 246486
2020-07-07 14.41 14.85 13.39 13.52 223624
2020-07-08 13.52 14.19 13.33 13.79 207898
2020-07-09 13.74 14.42 13.09 13.35 217805
2020-07-10 13.24 13.72 12.78 13.34 370468
2020-07-13 14.90 14.90 13.30 14.17 449724
2020-07-14 14.29 14.75 12.54 13.36 423487
2020-07-15 13.35 14.25 13.35 14.20 254647
2020-07-16 13.78 14.15 13.35 13.70 163360
2020-07-17 14.07 14.12 13.27 13.72 175662
2020-07-20 13.66 14.00 12.95 13.07 217315
2020-07-21 13.16 13.60 12.91 13.09 240127
2020-07-22 13.13 13.94 13.03 13.32 129076
2020-07-23 13.30 13.46 12.10 12.48 167535
2020-07-24 12.43 12.65 11.79 11.90 125976
2020-07-27 12.00 12.35 11.38 11.92 130419
2020-07-28 11.95 12.75 11.95 12.30 113278
2020-07-29 12.30 12.82 12.20 12.32 211859
2020-07-30 12.25 12.39 11.00 11.30 261068
2020-07-31 11.32 12.71 10.90 12.61 221856
2020-08-03 12.49 12.49 11.32 11.50 192459
2020-08-04 12.09 12.30 11.45 11.57 120609
2020-08-05 11.84 12.05 11.55 11.69 92033
2020-08-06 11.67 12.09 11.46 11.79 89774
2020-08-07 11.61 12.95 11.61 12.51 124600
2020-08-10 12.42 12.89 12.12 12.29 89833
2020-08-11 12.38 12.38 11.67 11.73 145866
2020-08-12 11.62 11.93 11.30 11.53 229886
2020-08-13 11.63 11.99 11.25 11.59 169658
2020-08-14 11.50 11.86 11.31 11.75 125603
2020-08-17 11.85 11.94 11.32 11.53 217896
2020-08-18 11.66 11.76 11.25 11.51 261755
2020-08-19 11.42 11.62 11.37 11.41 559174
2020-08-20 11.37 11.58 11.10 11.27 159387
2020-08-21 11.20 11.35 11.00 11.22 94280
2020-08-24 11.27 11.60 11.08 11.50 166047
2020-08-25 11.49 11.67 11.32 11.65 95494
2020-08-26 11.65 12.12 11.53 11.67 89903
2020-08-27 11.72 11.72 11.48 11.65 61428
2020-08-28 11.70 11.79 11.58 11.66 70916
2020-08-31 11.60 12.45 11.50 12.10 169824
2020-09-01 12.45 12.45 11.97 12.06 139003
2020-09-02 12.12 12.96 12.01 12.95 183469
2020-09-03 12.92 12.94 11.51 11.62 165029
2020-09-04 11.82 12.04 11.16 11.72 213739
2020-09-08 11.89 12.72 11.53 12.17 133658
2020-09-09 11.98 12.97 11.58 12.55 118110
2020-09-10 12.16 12.78 12.16 12.41 161957
2020-09-11 12.50 12.76 11.93 12.29 97674
2020-09-14 12.44 12.96 12.30 12.57 119730
2020-09-15 12.68 13.11 12.58 12.79 87234
2020-09-16 12.83 13.59 12.81 13.09 112445
2020-09-17 13.09 13.74 12.81 13.31 126434
2020-09-18 13.42 14.03 13.06 13.17 756270
2020-09-21 12.89 13.06 11.59 12.17 170510
2020-09-22 12.23 12.35 11.54 11.76 168560
2020-09-23 11.80 12.27 11.51 11.84 98524
2020-09-24 12.26 12.41 11.59 11.81 131069
2020-09-25 11.69 11.86 11.20 11.63 105966
2020-09-28 11.69 12.46 11.51 12.19 50260
2020-09-29 12.24 12.24 11.22 11.82 65886
2020-09-30 11.70 12.93 11.69 12.56 127299
2020-10-01 12.65 13.00 12.19 13.00 117072
2020-10-02 12.73 13.10 12.54 12.98 134413
2020-10-05 13.18 13.18 12.37 12.89 149247
2020-10-06 12.93 13.29 12.70 13.08 78496
2020-10-07 13.62 14.32 13.33 14.18 155733
2020-10-08 14.31 14.60 13.26 14.07 82865
2020-10-09 14.09 14.26 13.80 14.08 81427
2020-10-12 14.21 14.54 13.62 14.00 67783
2020-10-13 13.83 14.07 13.39 13.87 50554
2020-10-14 13.86 14.27 13.39 13.59 45572
2020-10-15 13.54 13.54 12.82 13.23 96513
2020-10-16 13.16 13.95 12.92 13.40 79384
2020-10-19 13.43 13.71 12.87 13.11 85989
2020-10-20 13.10 13.18 12.40 12.71 79525
2020-10-21 12.69 13.08 12.48 12.94 93468
2020-10-22 12.96 13.67 12.95 13.66 255601
2020-10-23 13.84 13.84 12.34 12.77 1444271
2020-10-26 12.51 12.77 12.31 12.40 70931
2020-10-27 12.40 12.60 12.29 12.46 57681
2020-10-28 12.12 12.47 12.12 12.35 98005
2020-10-29 12.30 12.42 12.20 12.35 327731
2020-10-30 12.21 12.44 12.01 12.17 663494
2020-11-02 12.34 12.57 12.07 12.44 74838
2020-11-03 12.66 13.32 12.52 13.23 67444
2020-11-04 13.24 13.75 12.50 13.18 117372
2020-11-05 13.52 13.93 12.97 13.85 50938
2020-11-06 13.75 13.75 13.19 13.25 39338
2020-11-09 13.78 14.00 13.06 13.76 105915
2020-11-10 13.75 14.38 13.43 14.20 57169
2020-11-11 14.16 14.23 12.93 13.03 930801
2020-11-12 12.97 13.67 12.60 12.84 151045
2020-11-13 13.14 13.63 12.60 13.36 144598
2020-11-16 13.57 13.57 13.03 13.48 129772
2020-11-17 13.37 14.11 12.92 13.85 156020
2020-11-18 14.00 14.24 13.13 13.19 103992
2020-11-19 13.08 13.49 12.65 12.84 119341
2020-11-20 12.82 12.84 12.28 12.52 283110
2020-11-23 12.55 12.77 12.29 12.66 221875
2020-11-24 12.89 13.37 12.82 13.15 85937
2020-11-25 13.15 13.67 13.01 13.36 82591
2020-11-27 13.51 13.71 13.50 13.56 38548
2020-11-30 13.66 14.05 13.24 13.94 112922
2020-12-01 13.99 14.05 13.34 13.37 98053
2020-12-02 13.37 13.77 13.24 13.62 71516
2020-12-03 13.73 14.41 13.50 14.29 136549
2020-12-04 14.42 16.15 14.24 15.60 213942
2020-12-07 15.82 17.85 15.30 16.88 496484
2020-12-08 16.81 18.12 16.81 17.52 384093
2020-12-09 17.74 17.88 16.02 16.24 182783
2020-12-10 15.63 16.42 15.35 16.40 64594
2020-12-11 15.40 15.70 13.75 14.24 403261
2020-12-14 14.95 14.95 13.78 13.92 274660
2020-12-15 13.96 14.65 13.85 14.52 161611
2020-12-16 14.49 14.86 14.01 14.19 115422
2020-12-17 14.13 14.13 12.77 13.40 258366
2020-12-18 13.42 14.00 12.88 13.06 576561
2020-12-21 12.77 13.44 12.73 13.15 164911
2020-12-22 13.18 13.51 12.70 13.44 182099
2020-12-23 13.76 13.87 12.79 13.12 207832
2020-12-24 13.23 13.29 12.80 12.90 56129
2020-12-28 13.18 13.18 12.61 12.78 196151
2020-12-29 12.93 12.93 12.40 12.66 139782
2020-12-30 12.68 13.19 12.58 12.75 93963
2020-12-31 12.75 14.15 12.45 14.00 228640
2021-01-04 14.02 14.34 13.16 13.49 177597
2021-01-05 13.74 13.74 13.22 13.48 107967
2021-01-06 13.86 14.57 13.65 14.04 191485
2021-01-07 14.52 14.52 14.00 14.22 77606
2021-01-08 14.53 14.75 13.62 13.99 109124
2021-01-11 14.31 15.25 13.96 14.92 183058
2021-01-12 15.12 15.53 14.75 15.45 1684003
2021-01-13 15.51 16.09 15.26 15.50 85620
2021-01-14 15.64 16.42 15.56 16.34 192364
2021-01-15 16.35 17.49 16.29 16.85 1476717
2021-01-19 17.25 19.71 16.96 19.44 464395
2021-01-20 19.46 20.75 18.61 19.01 298416
2021-01-21 18.83 18.86 17.25 17.54 214553
2021-01-22 17.54 18.80 17.40 18.40 193011
2021-01-25 18.30 18.93 17.21 18.76 115213
2021-01-26 18.76 19.37 17.46 17.61 112241
2021-01-27 17.32 17.89 16.55 16.82 111939
2021-01-28 16.84 17.41 16.26 17.01 71272
2021-01-29 17.24 18.08 16.34 17.58 156492
2021-02-01 17.62 18.25 17.18 18.09 59721
2021-02-02 18.37 18.89 17.73 18.57 116343
2021-02-03 18.82 18.90 18.18 18.81 121359
2021-02-04 19.06 19.43 18.82 19.05 120761
2021-02-05 19.11 19.33 18.67 19.25 178009
2021-02-08 19.52 21.07 19.52 20.95 202564
2021-02-09 21.32 21.32 20.40 20.88 70163
2021-02-10 20.92 21.38 20.04 20.62 118952
2021-02-11 21.17 21.29 19.28 19.29 59661
2021-02-12 19.01 19.28 18.63 18.91 69681
2021-02-16 18.94 19.24 18.25 18.52 82767
2021-02-17 18.46 18.76 17.63 18.49 95418
2021-02-18 18.37 18.83 17.73 18.00 81162
2021-02-19 18.06 18.15 17.58 17.96 75823
2021-02-22 17.95 18.64 17.37 18.13 109365
2021-02-23 17.89 18.70 17.55 18.40 119894
2021-02-24 18.44 20.01 18.33 19.52 180177
2021-02-25 19.47 19.82 18.12 18.18 85288
2021-02-26 18.43 19.09 17.54 19.07 124569
2021-03-01 19.81 20.23 19.08 19.58 153506
2021-03-02 19.72 20.62 19.33 20.35 106629
2021-03-03 20.05 21.29 19.33 20.24 148613
2021-03-04 20.00 20.31 17.78 18.83 247485
2021-03-05 19.16 20.10 16.21 19.81 248391
2021-03-08 20.07 21.69 19.85 21.32 192980
2021-03-09 21.83 23.26 21.75 22.56 429695
2021-03-10 22.81 23.45 21.00 21.73 335095
2021-03-11 23.52 23.52 22.08 22.87 221305
2021-03-12 22.63 23.32 22.15 22.95 131695
2021-03-15 23.69 24.37 22.74 23.77 194958
2021-03-16 23.48 23.48 22.00 22.61 86433
2021-03-17 22.26 24.53 22.05 23.44 186350
2021-03-18 22.89 23.54 21.83 22.27 153315
2021-03-19 21.81 23.18 21.81 22.58 483619
2021-03-22 22.70 23.55 22.00 23.25 184329
2021-03-23 22.84 23.68 22.30 22.88 231819
2021-03-24 23.93 24.60 21.20 21.34 274745
2021-03-25 21.00 22.61 20.72 22.46 92737
2021-03-26 22.73 23.17 22.16 22.60 137917
2021-03-29 22.45 23.18 21.85 22.65 131109
2021-03-30 22.60 23.42 22.28 22.90 123671
2021-03-31 23.00 24.36 22.31 23.50 317515
2021-04-01 23.45 24.28 22.95 23.84 200116
2021-04-05 24.34 24.91 23.74 24.83 92097
2021-04-06 24.58 24.92 23.73 23.96 282530
2021-04-07 23.92 23.92 20.77 20.89 146502
2021-04-08 20.91 21.76 20.48 21.76 688408
2021-04-09 21.78 21.78 19.75 19.86 154414
2021-04-12 19.66 19.91 17.68 17.76 186761
2021-04-13 18.11 18.70 17.37 18.11 201538
2021-04-14 18.58 19.00 17.98 18.79 171481
2021-04-15 18.78 19.40 18.51 18.70 137836
2021-04-16 18.61 19.00 17.41 18.61 584888
2021-04-19 20.53 20.53 17.75 18.38 282757
2021-04-20 18.28 18.77 18.01 18.56 149458
2021-04-21 18.51 19.42 18.50 19.24 104798
2021-04-22 19.66 19.98 19.15 19.55 175803
2021-04-23 19.55 20.25 19.32 19.93 96047
2021-04-26 20.20 21.16 20.18 21.00 102457
2021-04-27 21.18 21.80 20.51 20.91 506957
2021-04-28 20.75 21.27 20.25 20.35 77262
2021-04-29 20.39 20.65 19.90 20.56 145510
2021-04-30 20.44 21.18 20.14 20.55 124740
2021-05-03 20.74 20.92 19.76 20.73 187664
2021-05-04 20.55 20.55 19.23 19.68 96800
2021-05-05 19.75 20.27 18.69 18.88 104747
2021-05-06 18.91 19.12 17.86 19.00 163533
2021-05-07 19.49 19.64 19.00 19.18 37199
2021-05-10 19.20 19.83 18.85 19.42 128255
2021-05-11 19.37 20.83 19.01 20.67 100493
2021-05-12 20.57 20.79 19.23 19.34 107249
2021-05-13 19.46 19.75 18.33 18.77 51666
2021-05-14 18.43 20.26 18.32 19.51 64192
2021-05-17 19.69 20.22 19.26 19.86 56393
2021-05-18 20.05 20.40 19.55 19.61 109574
2021-05-19 18.84 19.73 18.84 19.48 53026
2021-05-20 19.53 19.53 18.50 19.17 50862
2021-05-21 19.43 20.53 18.52 20.32 134102
2021-05-24 20.35 20.95 19.84 20.15 183274
2021-05-25 20.40 20.84 19.65 19.69 68709
2021-05-26 19.69 21.17 19.34 21.09 82534
2021-05-27 20.82 21.27 20.49 20.62 121479
2021-05-28 20.78 20.97 20.06 20.15 45506
2021-06-01 20.12 20.77 19.87 20.46 95866
2021-06-02 20.48 20.76 19.62 20.18 64726
2021-06-03 19.93 20.49 19.51 20.40 78092
2021-06-04 20.87 20.96 19.80 20.08 73310
2021-06-07 20.05 22.11 19.80 21.82 227887
2021-06-08 22.13 22.97 21.61 21.84 203547
2021-06-09 21.84 22.12 21.08 21.58 66544
2021-06-10 21.61 21.88 20.86 21.66 65361
2021-06-11 21.87 22.00 20.82 20.89 63814
2021-06-14 21.01 22.08 21.01 21.98 104192
2021-06-15 21.95 22.11 21.23 22.05 84843
2021-06-16 22.11 22.53 21.30 21.93 124750
2021-06-17 21.86 22.81 21.56 22.74 170592
2021-06-18 22.55 23.27 21.89 22.69 279918
2021-06-21 22.87 23.25 22.12 22.52 147103
2021-06-22 22.34 22.40 21.17 21.50 142130
2021-06-23 21.50 22.25 21.31 21.75 123625
2021-06-24 21.89 22.69 21.46 21.72 242756
2021-06-25 21.77 22.44 21.21 21.51 1468820
2021-06-28 21.61 21.75 20.91 21.26 303033
2021-06-29 21.33 21.34 20.66 21.20 130616
2021-06-30 21.15 21.36 20.56 20.99 153175
2021-07-01 21.26 21.88 20.91 21.88 112763
2021-07-02 21.85 22.39 21.09 22.06 94393
2021-07-06 22.19 22.83 21.56 22.72 130192
2021-07-07 19.77 19.93 16.78 18.11 1414908
2021-07-08 18.70 18.74 17.07 17.26 1476259
2021-07-09 17.31 18.01 16.78 17.62 326776
2021-07-12 17.50 19.00 17.30 18.77 375698
2021-07-13 18.43 19.50 18.30 19.36 235375
2021-07-14 19.36 19.36 18.24 18.89 254807
2021-07-15 18.61 19.14 18.40 18.67 210258
2021-07-16 18.74 18.97 18.43 18.65 195415
2021-07-19 18.22 20.14 18.22 19.19 248645
2021-07-20 19.19 20.79 19.13 20.41 325992
2021-07-21 20.23 21.88 19.93 21.57 166809
2021-07-22 21.33 22.77 21.19 22.25 255257
2021-07-23 22.25 22.63 21.09 21.93 471831
2021-07-26 21.93 23.15 21.14 22.84 271599
2021-07-27 22.80 26.00 21.01 22.72 833468
2021-07-28 22.40 24.19 22.40 23.93 89940
2021-07-29 24.21 24.55 23.24 23.49 140278
2021-07-30 23.35 24.64 23.31 24.50 220157
2021-08-02 24.24 24.80 23.44 23.47 221265
2021-08-03 23.60 24.79 22.81 24.51 130640
2021-08-04 24.22 25.06 23.03 23.30 672646
2021-08-05 23.40 23.90 23.25 23.70 226161
2021-08-06 23.79 23.88 23.12 23.17 100654
2021-08-09 23.17 23.66 22.45 23.20 234947
2021-08-10 23.35 24.25 22.54 22.83 246209
2021-08-11 22.90 23.18 21.01 22.38 270311
2021-08-12 22.14 22.98 21.57 22.76 201825
2021-08-13 22.27 23.64 21.62 23.44 156049
2021-08-16 23.27 23.27 22.44 23.00 72181
2021-08-17 22.63 23.78 22.05 23.52 133618
2021-08-18 23.56 23.56 23.01 23.17 116364
2021-08-19 22.29 23.52 21.52 22.54 75337
2021-08-20 22.39 23.74 22.39 23.69 124153
2021-08-23 24.20 24.95 23.19 24.80 359804
2021-08-24 24.95 24.95 23.20 23.67 147485
2021-08-25 23.64 23.72 22.80 23.12 313795
2021-08-26 23.13 23.96 22.47 22.47 137242
2021-08-27 22.43 23.33 22.24 22.92 263049
2021-08-30 22.89 23.17 22.25 22.89 172750
2021-08-31 23.28 23.60 22.83 23.50 319010
2021-09-01 23.62 24.71 23.04 24.56 152327
2021-09-02 24.81 25.61 24.03 25.49 121358
2021-09-03 25.61 25.61 24.67 24.81 111132
2021-09-07 24.88 27.71 24.88 26.98 1004060
2021-09-08 27.67 27.74 26.40 26.99 353630
2021-09-09 27.06 28.00 26.47 26.47 537755
2021-09-10 26.55 27.42 25.92 26.58 665335
2021-09-13 26.84 27.08 25.85 26.18 330684
2021-09-14 26.38 26.76 24.80 25.20 491225
2021-09-15 25.36 26.62 25.29 26.10 258836
2021-09-16 26.08 26.15 25.25 25.94 156435
2021-09-17 26.13 27.71 25.70 26.86 1860591
2021-09-20 26.18 27.01 25.43 26.25 294977
2021-09-21 26.52 27.69 26.18 27.02 295660
2021-09-22 27.23 27.24 25.69 27.08 375749
2021-09-23 26.39 26.48 23.34 24.76 586203
2021-09-24 24.40 25.66 24.21 25.38 262475
2021-09-27 25.49 26.86 25.06 26.47 263130
2021-09-28 26.27 26.82 25.76 25.98 351368
2021-09-29 26.19 26.19 24.65 24.89 235007
2021-09-30 25.11 26.28 25.11 25.49 581558
2021-10-01 25.52 25.87 24.62 25.54 312774
2021-10-04 25.39 27.02 24.89 26.88 379920
2021-10-05 26.93 27.00 26.19 26.74 446458
2021-10-06 26.52 27.26 25.79 25.85 406816
2021-10-07 25.89 26.50 25.07 25.36 486602
2021-10-08 25.34 25.98 24.83 25.58 312438
2021-10-11 25.56 26.15 24.90 25.84 268491
2021-10-12 25.88 26.30 24.73 25.25 507796
2021-10-13 25.23 25.77 24.02 24.27 353369
2021-10-14 24.40 24.76 23.87 24.24 193648
2021-10-15 24.59 25.15 23.06 23.13 206540
2021-10-18 23.04 23.24 22.35 23.05 207652
2021-10-19 23.03 23.94 22.81 22.86 160256
2021-10-20 22.79 23.08 22.33 22.57 164362
2021-10-21 22.52 22.97 22.10 22.68 158766
2021-10-22 22.56 23.10 22.11 22.92 210836
2021-10-25 22.94 23.75 21.91 22.01 227917
2021-10-26 22.00 22.49 21.80 22.10 102715
2021-10-27 22.00 22.50 21.54 21.58 186607
2021-10-28 21.65 23.20 21.54 22.59 214095
2021-10-29 22.67 23.01 21.38 21.44 256220
2021-11-01 21.46 22.96 21.46 22.30 378400
2021-11-02 22.33 22.95 21.83 22.60 307897
2021-11-03 22.57 24.55 22.39 24.41 267511
2021-11-04 24.71 25.05 23.67 23.77 184564
2021-11-05 23.79 24.30 23.06 23.58 185420
2021-11-08 23.64 24.16 23.32 23.63 103628
2021-11-09 23.54 23.93 22.80 23.10 113325
2021-11-10 23.34 23.51 22.41 22.68 114114
2021-11-11 22.75 23.63 22.40 22.56 143390
2021-11-12 22.91 23.11 22.04 23.03 345966
2021-11-15 22.30 23.42 22.29 23.37 323545
2021-11-16 23.54 24.07 22.94 23.92 200941
2021-11-17 23.68 24.20 23.28 23.68 227457
2021-11-18 23.74 24.09 22.83 23.44 510194
2021-11-19 23.26 24.12 23.01 23.22 313786
2021-11-22 23.22 24.71 22.53 24.41 647264
2021-11-23 24.32 24.66 23.30 24.02 345110
2021-11-24 23.97 24.55 23.41 24.00 191160
2021-11-26 23.63 24.34 22.80 23.81 217067
2021-11-29 23.81 24.50 22.32 22.33 752006
2021-11-30 22.11 22.51 20.37 22.00 1010241
2021-12-01 22.00 22.83 21.22 21.37 280686
2021-12-02 21.47 22.53 20.71 22.51 252988
2021-12-03 22.61 22.61 21.57 22.06 191515
2021-12-06 22.00 22.00 20.78 20.95 229730
2021-12-07 21.38 23.24 21.28 22.54 657666
2021-12-08 23.00 23.69 22.38 23.54 376711
2021-12-09 23.31 23.83 22.07 22.20 240290
2021-12-10 22.19 22.34 21.70 21.84 109146
2021-12-13 21.76 23.22 21.76 22.66 295963
2021-12-14 22.39 22.50 21.26 21.55 302203
2021-12-15 21.63 22.49 20.93 22.09 439017
2021-12-16 22.02 22.78 20.92 20.98 236119
2021-12-17 21.02 21.91 20.32 21.77 1764272
2021-12-20 21.32 22.27 20.97 21.92 311027
2021-12-21 22.13 22.98 21.67 22.89 283042
2021-12-22 22.74 23.57 22.23 23.29 301480
2021-12-23 23.25 23.85 23.04 23.37 254966
2021-12-27 23.29 23.48 22.54 23.29 193247
2021-12-28 22.95 23.83 22.95 23.05 158126
2021-12-29 23.00 23.61 22.65 23.33 132427
2021-12-30 23.38 24.05 23.08 23.52 146006
2021-12-31 23.50 24.05 23.50 23.64 368394
2022-01-03 23.97 24.09 23.01 24.02 167088
2022-01-04 23.94 24.00 22.04 22.31 214495
2022-01-05 22.41 22.48 20.15 20.22 254389
2022-01-06 20.43 20.91 19.33 19.92 365464
2022-01-07 20.14 20.14 17.91 17.97 184900
2022-01-10 17.69 17.69 16.75 17.29 419844
2022-01-11 17.11 17.85 17.03 17.84 761450
2022-01-12 18.00 18.18 17.31 17.37 415979
2022-01-13 17.37 17.95 16.94 17.16 312244
2022-01-14 16.87 17.90 16.61 17.82 314415
2022-01-18 17.41 17.48 16.20 16.24 358154
2022-01-19 16.84 17.08 16.13 16.28 257755
2022-01-20 16.86 16.86 15.44 15.54 254471
2022-01-21 15.38 15.89 15.05 15.26 353114
2022-01-24 15.00 16.80 14.63 16.61 534273
2022-01-25 16.14 16.68 15.39 16.15 245336
2022-01-26 16.63 17.06 15.51 15.72 259835
2022-01-27 15.90 16.49 15.05 15.21 291469
2022-01-28 15.25 15.63 14.71 15.54 204046
2022-01-31 15.44 16.71 15.35 16.57 279719
2022-02-01 16.90 17.41 16.00 17.10 252531
2022-02-02 16.99 17.61 16.05 16.20 266256
2022-02-03 16.02 16.43 15.49 15.55 176020
2022-02-04 15.56 15.91 15.25 15.57 176115
2022-02-07 15.58 16.29 15.58 15.99 189867
2022-02-08 15.98 16.15 15.41 16.03 131647
2022-02-09 16.19 16.79 16.00 16.59 182365
2022-02-10 16.12 16.75 15.30 15.75 245999
2022-02-11 15.98 16.23 14.97 15.21 164712
2022-02-14 15.46 15.50 14.63 14.72 264086
2022-02-15 15.00 15.53 14.77 14.99 499856
2022-02-16 14.89 15.04 14.28 14.57 136302
2022-02-17 14.31 14.57 13.71 13.89 519476
2022-02-18 14.04 14.06 13.40 13.62 269982
2022-02-22 13.58 14.26 13.26 13.87 197949
2022-02-23 14.00 14.00 13.47 13.55 314947
2022-02-24 13.19 14.05 13.10 14.00 433881
2022-02-25 13.97 14.09 13.45 13.63 201857
2022-02-28 13.52 13.63 12.99 13.20 439269
2022-03-01 13.27 13.41 12.79 12.86 276060
2022-03-02 13.05 13.22 12.62 12.97 341234
2022-03-03 13.00 13.17 12.63 12.78 522304
2022-03-04 12.56 12.90 11.95 12.07 326659
2022-03-07 12.07 12.50 12.07 12.18 220137
2022-03-08 12.21 12.69 11.75 12.19 3093379
2022-03-09 12.58 12.96 12.18 12.79 765727
2022-03-10 13.56 13.82 12.83 13.40 493838
2022-03-11 13.30 13.62 12.78 12.80 315081
2022-03-14 12.93 13.07 12.03 12.17 583024
2022-03-15 12.10 13.21 11.51 11.89 865690
2022-03-16 11.96 12.08 10.94 11.90 706236
2022-03-17 12.08 12.57 11.78 12.53 556462
2022-03-18 12.30 13.06 12.30 12.63 751100
2022-03-21 12.72 12.74 11.62 11.65 265636
2022-03-22 11.59 12.00 11.41 11.96 256277
2022-03-23 12.03 12.38 11.55 11.62 272095
2022-03-24 11.73 11.87 11.30 11.68 222323
2022-03-25 11.69 11.75 11.32 11.44 284963
2022-03-28 11.38 11.60 10.97 11.19 162637
2022-03-29 11.43 12.06 11.24 11.79 259402
2022-03-30 11.64 11.91 11.14 11.18 188844
2022-03-31 11.30 11.63 10.96 11.19 258555
2022-04-01 11.20 11.70 11.12 11.40 467056
2022-04-04 11.57 12.18 11.44 12.11 342166
2022-04-05 12.02 12.22 11.68 11.80 236804
2022-04-06 11.59 11.99 11.27 11.88 251269
2022-04-07 11.85 12.43 11.27 11.31 175694
2022-04-08 11.28 11.54 11.03 11.30 291872
2022-04-11 11.15 11.53 10.67 10.78 237577
2022-04-12 10.92 11.14 10.56 10.69 201485
2022-04-13 10.76 11.25 10.76 11.13 213257
2022-04-14 11.09 11.33 10.62 10.82 213017
2022-04-18 10.85 10.85 10.10 10.46 413794
2022-04-19 10.45 10.85 10.26 10.62 258830
2022-04-20 10.80 10.80 10.18 10.63 187430
2022-04-21 10.73 10.73 10.28 10.60 578432
2022-04-22 10.55 10.85 10.40 10.69 339764
2022-04-25 10.66 11.38 10.54 11.31 258741
2022-04-26 11.12 11.30 9.72 9.75 299688
2022-04-27 9.76 9.76 9.18 9.37 252787
2022-04-28 9.61 9.88 8.90 9.44 229341
2022-04-29 9.44 9.88 9.44 9.59 331127
2022-05-02 9.55 9.82 9.17 9.82 304368
2022-05-03 9.76 10.37 9.41 9.65 195760
2022-05-04 9.78 9.87 8.86 9.80 591137
2022-05-05 9.90 10.01 9.13 9.63 523198
2022-05-06 9.47 9.54 9.07 9.12 224804
2022-05-09 8.86 9.08 8.14 8.28 279494
2022-05-10 10.00 10.00 8.22 9.32 359742
2022-05-11 9.32 9.89 9.09 9.36 429869
2022-05-12 9.24 10.22 9.14 10.12 356021
2022-05-13 10.30 10.74 10.25 10.47 299685
2022-05-16 10.36 10.80 10.17 10.43 165247
2022-05-17 10.67 11.49 10.33 11.43 345191
2022-05-18 11.05 11.49 10.28 10.37 275380
2022-05-19 10.25 10.66 9.99 10.51 185763
2022-05-20 10.75 11.08 10.21 11.00 236515
2022-05-23 11.06 11.06 10.36 10.74 197269
2022-05-24 10.55 10.55 10.11 10.31 499468
2022-05-25 10.29 10.48 9.85 10.34 178243
2022-05-26 10.34 10.70 10.09 10.43 172885
2022-05-27 10.51 10.88 9.91 10.80 207026
2022-05-31 10.85 11.39 10.51 11.15 459088
2022-06-01 11.28 11.29 10.48 10.50 271365
2022-06-02 10.53 11.19 10.27 11.06 162928
2022-06-03 10.99 12.00 10.99 11.90 287817
2022-06-06 12.06 13.58 11.65 11.83 258590
2022-06-07 11.66 12.80 11.63 12.68 209859
2022-06-08 12.50 12.92 12.37 12.64 185155
2022-06-09 12.48 12.76 12.15 12.29 196090
2022-06-10 11.97 12.17 11.30 11.39 250651
2022-06-13 11.01 11.48 9.91 10.49 498315
2022-06-14 11.01 11.46 10.51 11.41 239747
2022-06-15 11.55 12.31 11.13 12.24 397846
2022-06-16 11.72 12.24 11.10 11.94 495625
2022-06-17 11.96 12.92 11.82 12.37 1171536
2022-06-21 12.44 13.35 12.44 12.91 264835
2022-06-22 12.61 13.31 12.47 13.15 266206
2022-06-23 13.19 13.86 12.93 13.82 358975
2022-06-24 14.07 14.17 13.27 13.88 824824
2022-06-27 13.93 14.03 13.31 13.61 154683
2022-06-28 13.62 13.67 13.00 13.09 186634
2022-06-29 13.17 13.91 12.77 13.88 107541
2022-06-30 13.63 13.86 13.41 13.80 138870
2022-07-01 13.81 14.37 13.32 14.32 151771
2022-07-05 14.07 14.62 13.77 14.40 443950
2022-07-06 14.36 15.29 14.36 14.71 199440
2022-07-07 14.55 15.18 14.25 14.52 349554
2022-07-08 14.36 15.67 14.36 15.43 293041
2022-07-11 15.42 15.42 14.66 14.69 255659
2022-07-12 14.71 15.35 13.73 15.26 245493
2022-07-13 14.95 16.05 14.95 15.55 221150
2022-07-14 15.28 15.82 15.26 15.30 194956
2022-07-15 15.65 15.65 15.10 15.50 273785
2022-07-18 15.34 16.11 14.65 14.90 143680
2022-07-19 15.11 15.59 14.92 15.36 133062
2022-07-20 15.31 15.92 15.08 15.47 125548
2022-07-21 15.51 15.66 15.14 15.39 66519
2022-07-22 15.36 15.57 14.77 14.89 120096
2022-07-25 15.14 15.14 14.62 14.84 207545
2022-07-26 14.78 15.35 14.58 15.21 83625
2022-07-27 15.38 15.82 14.59 15.67 137776
2022-07-28 15.62 16.01 14.73 15.00 807289
2022-07-29 14.80 14.94 14.28 14.92 151846
2022-08-01 14.87 15.16 14.36 14.50 111479
2022-08-02 14.30 14.90 14.30 14.79 97239
2022-08-03 15.09 16.03 15.09 15.41 107836
2022-08-04 15.57 15.95 15.57 15.65 162566
2022-08-05 15.34 16.07 15.34 15.74 187733
2022-08-08 15.82 16.12 15.28 15.55 300402
2022-08-09 15.31 15.35 14.22 14.82 379128
2022-08-10 15.10 15.85 14.50 15.79 239276
2022-08-11 16.03 16.15 14.69 14.92 230550
2022-08-12 15.11 15.86 15.03 15.65 186876
2022-08-15 14.08 14.23 9.50 10.20 2294827
2022-08-16 10.25 10.83 10.00 10.74 1632121
2022-08-17 10.22 10.47 9.73 9.83 748766
2022-08-18 9.88 10.07 9.40 10.02 394574
2022-08-19 9.85 10.29 9.76 10.20 391005
2022-08-22 10.06 10.37 9.99 10.28 311217
2022-08-23 10.22 10.96 10.21 10.75 302490
2022-08-24 10.77 10.88 10.35 10.38 213199
2022-08-25 10.43 10.45 9.94 10.42 195549
2022-08-26 10.53 10.53 9.50 9.61 285257
2022-08-29 9.63 9.93 9.45 9.60 171028
2022-08-30 9.77 9.99 9.40 9.62 240297
2022-08-31 9.63 9.92 9.54 9.83 381591
2022-09-01 9.90 10.06 9.60 9.80 477666
2022-09-02 9.92 9.92 9.21 9.38 298954
2022-09-06 9.75 9.75 9.14 9.24 326192
2022-09-07 9.16 9.46 9.00 9.30 225978
2022-09-08 9.31 9.52 9.16 9.34 200690
2022-09-09 9.39 9.47 9.18 9.25 167625
2022-09-12 10.20 12.28 9.78 12.09 2543810
2022-09-13 12.00 12.95 12.00 12.52 1056528
2022-09-14 12.44 12.67 12.23 12.51 527012
2022-09-15 10.85 12.21 10.70 11.76 2119455
2022-09-16 11.50 11.63 10.60 11.16 1465464
2022-09-19 11.13 12.07 10.72 11.92 415737
2022-09-20 11.88 12.18 11.50 12.05 390497
2022-09-21 11.99 12.86 11.78 12.01 464335
2022-09-22 12.07 12.23 11.72 12.02 538913
2022-09-23 11.94 12.15 11.04 12.10 739992
2022-09-26 12.02 13.20 12.02 12.70 901817
2022-09-27 12.87 13.27 12.77 13.20 410527
2022-09-28 13.29 14.43 13.13 14.24 775601
2022-09-29 14.19 14.26 13.63 14.11 553437
2022-09-30 14.10 15.45 14.09 14.92 692294
2022-10-03 14.97 15.25 14.42 14.83 694089
2022-10-04 15.21 15.29 14.77 15.25 578158
2022-10-05 15.04 15.25 14.40 14.47 368255
2022-10-06 14.37 15.43 14.34 15.24 278795
2022-10-07 15.14 15.14 14.44 14.50 482969
2022-10-10 14.53 15.17 14.20 14.99 1003379
2022-10-11 14.97 15.70 14.45 15.64 759062
2022-10-12 15.66 15.78 14.93 15.73 491999
2022-10-13 15.53 16.33 15.19 16.24 356281
2022-10-14 16.33 16.50 15.53 15.57 404662
2022-10-17 15.79 16.31 15.37 15.84 375980
2022-10-18 15.98 16.35 15.79 15.89 255038
2022-10-19 15.89 16.46 15.53 15.73 465185
2022-10-20 15.85 16.25 15.62 15.83 213599
2022-10-21 15.97 16.47 15.72 16.44 292947
2022-10-24 16.39 16.39 15.60 16.17 187908
2022-10-25 16.25 16.60 16.14 16.32 272217
2022-10-26 16.32 16.92 16.08 16.31 311764
2022-10-27 16.96 17.00 16.37 16.65 299968
2022-10-28 16.80 17.13 16.37 17.00 566023
2022-10-31 16.97 17.23 16.57 16.89 316752
2022-11-01 17.07 18.12 17.00 17.50 577042
2022-11-02 17.38 17.67 16.74 16.93 418930
2022-11-03 16.82 17.92 16.67 17.80 241565
2022-11-04 17.82 17.82 16.75 17.07 479280
2022-11-07 17.19 17.87 16.97 17.58 295323
2022-11-08 17.86 19.14 17.55 18.03 973352
2022-11-09 18.10 18.10 16.88 16.98 570166
2022-11-10 17.62 17.80 16.60 17.02 984337
2022-11-11 17.14 17.55 16.97 17.26 869138
2022-11-14 17.40 17.80 16.95 17.00 1140682
2022-11-15 17.42 17.94 17.07 17.77 736248
2022-11-16 17.68 17.96 17.25 17.74 338520
2022-11-17 17.35 18.19 17.29 18.17 390978
2022-11-18 18.80 18.87 17.52 17.64 398335
2022-11-21 17.70 17.91 17.31 17.48 366087
2022-11-22 17.49 17.80 17.11 17.61 380354
2022-11-23 17.68 18.09 17.39 17.48 300040
2022-11-25 17.34 17.84 17.21 17.58 176065
2022-11-28 17.47 17.86 16.34 16.53 306193
2022-11-29 16.94 17.80 16.48 17.19 306081
2022-11-30 17.31 18.10 17.16 17.88 732642
2022-12-01 17.82 18.11 17.53 17.77 339229
2022-12-02 17.67 18.20 17.25 17.98 421859
2022-12-05 18.37 18.49 17.48 17.77 327865
2022-12-06 17.72 18.07 17.50 18.02 304806
2022-12-07 18.12 18.47 17.61 17.61 352001
2022-12-08 17.74 18.00 17.12 17.14 553904
2022-12-09 17.02 17.40 16.66 16.84 371107
2022-12-12 16.87 17.40 16.71 17.03 350317
2022-12-13 17.23 17.58 16.42 16.79 307907
2022-12-14 16.86 17.40 16.65 16.96 546005
2022-12-15 16.88 17.21 16.64 16.88 395925
2022-12-16 16.75 17.47 16.60 16.85 2110937
2022-12-19 16.79 16.90 16.48 16.81 484087
2022-12-20 16.67 17.23 16.51 16.61 432115
2022-12-21 16.66 17.04 16.33 16.77 320335
2022-12-22 16.69 17.01 16.48 17.00 232793
2022-12-23 16.92 17.24 16.79 17.02 191084
2022-12-27 17.08 17.11 16.18 16.53 220944
2022-12-28 16.84 17.54 16.55 17.47 273485
2022-12-29 17.57 18.41 17.33 18.14 434698
2022-12-30 18.14 18.34 17.88 18.17 548460
2023-01-03 18.18 18.24 17.25 17.38 312174
2023-01-04 17.42 17.80 17.24 17.46 244781
2023-01-05 17.31 17.47 17.09 17.16 192949
2023-01-06 17.19 17.56 16.80 17.27 227231
2023-01-09 17.27 17.37 16.69 16.74 299839
2023-01-10 16.92 17.34 16.55 17.22 228076
2023-01-11 17.14 17.78 16.91 17.73 344143
2023-01-12 17.70 18.58 17.70 18.55 753927
2023-01-13 18.48 18.87 17.95 18.72 548278
2023-01-17 18.66 18.89 17.97 18.23 289134
2023-01-18 18.22 18.77 17.92 17.95 232799
2023-01-19 17.91 18.33 17.72 17.93 361643
2023-01-20 18.21 18.24 17.56 17.63 443006
2023-01-23 17.53 17.64 16.31 16.37 796131
2023-01-24 16.39 16.90 16.09 16.88 829785
2023-01-25 16.92 17.09 16.51 16.90 387829
2023-01-26 16.92 17.15 16.41 16.54 201714
2023-01-27 16.56 17.05 16.27 16.88 198762
2023-01-30 16.85 16.92 16.49 16.56 323689
2023-01-31 16.65 17.14 16.62 17.03 909079
2023-02-01 17.11 17.51 16.89 17.26 568695
2023-02-02 17.32 17.83 17.16 17.61 409731
2023-02-03 17.56 17.93 16.76 17.56 388771
2023-02-06 17.57 17.91 17.18 17.27 184882
2023-02-07 17.24 17.58 16.92 17.54 331346
2023-02-08 17.49 17.80 17.09 17.30 230503
2023-02-09 17.42 17.60 17.14 17.41 205981
2023-02-10 17.41 18.09 17.27 17.97 328833
2023-02-13 17.95 18.03 17.41 17.85 297750
2023-02-14 17.85 18.02 17.42 17.93 308812
2023-02-15 17.85 18.15 17.00 17.37 552477
2023-02-16 17.20 17.77 16.94 17.43 229967
2023-02-17 17.55 18.04 17.19 17.69 343465
2023-02-21 17.51 17.81 17.10 17.40 276412
2023-02-22 17.37 17.86 17.33 17.45 177306
2023-02-23 17.47 17.58 17.12 17.38 161700
2023-02-24 17.32 17.53 16.94 17.04 331639
2023-02-27 17.11 17.44 16.91 17.35 132375
2023-02-28 18.15 18.19 17.35 17.65 307861
2023-03-01 17.65 18.10 17.26 17.42 197504
2023-03-02 17.34 17.59 16.98 17.37 269653
2023-03-03 17.40 17.45 17.09 17.28 150170
2023-03-06 17.28 17.28 16.74 16.86 179942
2023-03-07 16.83 18.10 16.83 17.90 377905
2023-03-08 17.91 17.96 16.75 17.21 296105
2023-03-09 17.28 17.38 15.47 15.58 306699
2023-03-10 15.52 15.81 14.85 15.39 523838
2023-03-13 15.23 16.16 15.23 15.99 489543
2023-03-14 16.14 16.25 15.57 15.91 730043
2023-03-15 15.55 15.99 15.15 15.49 279547
2023-03-16 15.32 16.35 14.69 15.76 326153
2023-03-17 15.60 15.68 14.52 14.99 665747
2023-03-20 15.18 15.18 14.73 14.96 283948
2023-03-21 15.10 15.10 14.54 14.63 362799
2023-03-22 14.61 14.72 13.73 13.86 347642
2023-03-23 14.47 14.96 14.08 14.25 527216
2023-03-24 14.14 14.25 13.73 13.88 257485
2023-03-27 13.98 14.25 13.71 13.74 415688
2023-03-28 13.72 14.29 13.60 13.62 261512
2023-03-29 13.75 14.21 13.70 14.02 302076
2023-03-30 14.05 14.30 13.41 13.49 432216
2023-03-31 13.57 14.05 13.57 13.73 855855
2023-04-03 13.73 14.82 13.73 14.72 569114
2023-04-04 14.75 14.96 13.34 14.04 445259
2023-04-05 13.97 14.39 13.65 13.75 229102
2023-04-06 13.80 14.38 13.61 14.16 197100
2023-04-10 14.10 14.19 13.67 14.14 324289
2023-04-11 14.22 14.22 13.51 13.62 360648
2023-04-12 13.70 13.82 13.29 13.33 163931
2023-04-13 13.41 14.11 13.41 13.86 667718
2023-04-14 14.00 14.00 13.55 13.80 304102
2023-04-17 14.16 15.27 13.81 15.10 414775
2023-04-18 15.20 15.20 14.62 14.89 261572
2023-04-19 14.76 15.00 14.56 14.87 214392
2023-04-20 14.90 14.91 14.33 14.56 223273
2023-04-21 14.46 14.97 14.46 14.93 275982
2023-04-24 17.87 20.54 17.70 20.26 7089805
2023-04-25 21.00 21.00 18.33 18.64 5641988
2023-04-26 18.60 19.34 18.09 18.42 915329
2023-04-27 18.42 18.88 18.21 18.56 865384
2023-04-28 18.58 18.88 18.21 18.26 773533
2023-05-01 18.19 19.56 18.11 19.35 850638
2023-05-02 19.26 19.55 18.76 19.36 1260105
2023-05-03 19.38 19.62 18.81 19.36 717786
2023-05-04 19.35 19.35 18.50 19.00 456713
2023-05-05 19.08 19.45 18.86 19.07 874180
2023-05-08 19.34 19.93 18.96 19.42 567139
2023-05-09 19.27 22.38 19.01 22.26 1230136
2023-05-10 22.62 22.85 22.01 22.44 760089
2023-05-11 22.29 22.30 20.99 21.44 762831
2023-05-12 21.56 21.56 20.68 21.40 551341
2023-05-15 21.51 22.37 21.41 21.65 385229
2023-05-16 21.56 21.82 20.89 21.36 566838
2023-05-17 21.36 21.56 20.91 21.16 704801
2023-05-18 21.18 21.40 20.85 21.19 646591
2023-05-19 21.50 22.05 21.22 21.77 591560
2023-05-22 21.87 23.08 21.70 22.25 739455
2023-05-23 22.28 22.50 21.77 21.90 441173
2023-05-24 23.00 23.00 21.60 22.61 951885
2023-05-25 22.51 22.51 21.57 21.63 376615
2023-05-26 21.65 22.41 21.54 22.22 296751
2023-05-30 22.22 22.75 21.83 21.86 465913
2023-05-31 21.91 23.02 21.91 22.84 899063
2023-06-01 22.75 23.97 22.63 23.92 702211
2023-06-02 24.14 24.89 23.57 24.87 472602
2023-06-05 24.71 24.96 24.34 24.39 402377
2023-06-06 24.36 24.58 24.00 24.45 419370
2023-06-07 24.64 25.60 24.02 25.40 538623
2023-06-08 25.27 25.68 25.00 25.53 327448
2023-06-09 25.55 25.76 25.08 25.48 241237
2023-06-12 25.60 26.35 25.09 25.19 311820
2023-06-13 25.19 25.78 25.00 25.16 330242
2023-06-14 25.05 25.26 24.31 24.84 288254
2023-06-15 24.74 25.13 24.55 24.94 401307
2023-06-16 25.20 25.41 23.80 24.07 1376438
2023-06-20 23.96 25.38 23.72 24.88 1098852
2023-06-21 24.72 25.55 24.46 25.31 577001
2023-06-22 25.23 25.40 24.54 25.19 444189
2023-06-23 24.92 25.09 24.00 24.48 2872889
2023-06-26 24.40 24.67 23.57 23.75 430786
2023-06-27 23.43 23.97 23.16 23.22 412995
2023-06-28 23.19 23.57 23.08 23.50 532641
2023-06-29 23.50 23.93 23.21 23.23 425711
2023-06-30 23.50 23.75 23.10 23.50 738148
2023-07-03 23.46 23.65 22.78 22.87 261296
2023-07-05 22.91 23.12 22.58 22.78 537976
2023-07-06 22.62 22.82 22.24 22.52 292811
2023-07-07 22.54 22.92 22.35 22.80 309722
2023-07-10 22.79 23.29 22.61 22.85 358135
2023-07-11 22.78 22.80 22.06 22.55 202929
2023-07-12 22.83 22.88 22.48 22.63 270700
2023-07-13 22.64 23.04 22.48 22.74 176520
2023-07-14 22.74 22.85 22.31 22.67 175591
2023-07-17 22.69 23.28 22.61 22.62 217070
2023-07-18 22.70 23.04 22.25 22.64 533670
2023-07-19 22.64 22.98 21.60 21.67 292922
2023-07-20 21.65 22.59 21.65 21.88 335866
2023-07-21 22.02 22.18 21.58 21.62 254014
2023-07-24 21.65 21.85 21.19 21.74 338791
2023-07-25 21.68 22.50 21.61 21.89 392757
2023-07-26 21.84 21.88 21.31 21.51 367374
2023-07-27 21.65 21.86 20.90 21.07 336920
2023-07-28 21.20 21.92 21.12 21.66 334974
2023-07-31 21.66 22.47 21.66 22.36 470903
2023-08-01 22.33 22.64 22.23 22.41 428529
2023-08-02 22.29 22.30 21.22 21.87 450374
2023-08-03 21.87 22.37 21.70 21.77 338241
2023-08-04 21.80 22.25 21.66 21.97 367572
2023-08-07 22.01 22.05 21.24 21.53 452725
2023-08-08 21.98 22.53 21.49 21.64 658490
2023-08-09 21.76 25.85 21.76 24.81 1387827
2023-08-10 24.63 25.59 24.24 25.50 759161
2023-08-11 25.85 26.33 25.05 25.11 374201
2023-08-14 25.03 25.03 24.09 24.76 629770
2023-08-15 25.01 25.72 24.25 25.62 382431
2023-08-16 25.73 26.50 25.02 25.27 520669
2023-08-17 25.26 25.56 24.45 24.86 434008
2023-08-18 24.62 26.42 24.58 26.31 772954
2023-08-21 26.32 27.36 25.91 26.92 1120264
2023-08-22 26.91 28.00 26.67 27.95 335566
2023-08-23 28.03 28.58 27.60 28.11 500525
2023-08-24 27.90 28.40 27.57 28.07 344185
2023-08-25 28.35 28.64 27.98 28.29 343403
2023-08-28 28.31 28.74 28.27 28.31 394677
2023-08-29 28.23 29.07 28.11 28.45 652704
2023-08-30 28.44 29.31 28.16 29.11 343247
2023-08-31 29.11 29.91 28.55 29.36 574102
2023-09-01 29.50 30.12 29.17 29.77 485273
2023-09-05 29.84 30.25 28.77 28.81 634445
2023-09-06 29.23 29.23 27.93 28.31 552920
2023-09-07 28.36 28.51 28.03 28.05 578577
2023-09-08 28.07 28.85 27.84 28.01 292212
2023-09-11 28.95 28.95 28.95 28.95 39655
2023-09-12 29.60 30.01 28.96 29.37 597767
2023-09-13 29.38 29.58 29.05 29.18 473969
2023-09-14 29.22 29.95 28.88 29.49 509347
2023-09-15 29.65 29.84 28.91 29.17 1694491
2023-09-18 28.95 29.23 28.29 28.84 456503
2023-09-19 28.96 29.50 28.86 29.28 314217
2023-09-20 29.30 29.32 27.96 27.96 488230
2023-09-21 27.73 28.44 27.50 28.19 369031
2023-09-22 28.21 28.29 27.47 27.63 315311
2023-09-25 27.62 27.63 27.02 27.19 334688
2023-09-26 26.28 27.51 26.18 26.42 687107
2023-09-27 26.66 27.06 26.01 26.37 470971
2023-09-28 26.40 26.64 25.54 26.59 478023
2023-09-29 26.76 27.19 26.44 26.98 502274
2023-10-02 26.93 27.24 25.67 25.83 454256
2023-10-03 25.69 25.92 25.23 25.52 348866
2023-10-04 25.41 25.95 24.99 25.48 385606
2023-10-05 25.51 27.22 25.48 26.47 968727
2023-10-06 26.19 27.24 25.83 26.67 690187
2023-10-09 26.78 27.01 26.07 26.75 457951
2023-10-10 26.75 26.98 26.55 26.92 295055
2023-10-11 26.97 27.80 26.97 27.44 403457
2023-10-12 27.49 27.50 26.78 27.30 601761
2023-10-13 27.53 27.57 24.50 24.99 1777525
2023-10-16 24.83 25.69 24.23 24.59 751205
2023-10-17 24.42 26.94 24.42 26.46 1340554
2023-10-18 26.33 26.87 26.09 26.72 615820
2023-10-19 26.59 26.59 25.57 25.93 667625
2023-10-20 26.11 27.31 24.93 25.29 1061359
2023-10-23 25.52 27.04 25.14 26.69 902515
2023-10-24 27.65 27.71 26.82 27.25 343688
2023-10-25 24.95 26.48 23.41 26.05 4309755
2023-10-26 26.06 27.67 25.39 27.06 1212317
2023-10-27 27.19 27.19 25.49 25.57 1013110
2023-10-30 25.39 26.33 25.22 25.76 848355
2023-10-31 25.61 27.71 25.54 27.17 1345656
2023-11-01 27.11 29.22 26.82 28.89 883375
2023-11-02 29.15 29.91 29.10 29.67 635743
2023-11-03 30.15 30.33 28.58 28.96 1124173
2023-11-06 28.87 29.68 28.71 28.93 543309
2023-11-07 28.95 29.52 28.67 29.26 1032161
2023-11-08 29.42 31.03 29.26 30.92 1463434
2023-11-09 30.93 31.23 29.07 29.38 465857
2023-11-10 30.00 30.00 28.69 29.39 572059
2023-11-13 29.30 29.50 28.37 29.20 576909
2023-11-14 30.10 30.17 28.94 29.80 951971
2023-11-15 29.76 30.27 29.31 29.66 931475
2023-11-16 29.26 30.01 29.17 29.94 1149897
2023-11-17 30.24 30.78 29.77 30.37 1182180
2023-11-20 30.45 31.18 30.23 30.82 702957
2023-11-21 30.59 31.39 30.11 30.50 572992
2023-11-22 30.95 31.74 30.04 31.60 498468
2023-11-24 31.27 32.33 30.65 32.00 235668
2023-11-27 31.65 31.99 31.22 31.67 565419
2023-11-28 32.06 32.37 30.37 30.87 651334
2023-11-29 30.74 31.70 30.74 31.17 543435
2023-11-30 32.05 33.24 31.27 31.45 1504395
2023-12-01 31.35 32.37 31.02 31.63 730727
2023-12-04 31.60 32.70 31.16 32.41 957330
2023-12-05 32.35 32.76 31.34 31.43 789953
2023-12-06 31.35 31.62 30.54 30.59 572524
2023-12-07 30.67 31.60 30.12 31.26 797017
2023-12-08 31.39 32.13 30.81 30.89 895697
2023-12-11 31.22 31.62 30.40 31.50 1105413
2023-12-12 31.20 32.49 31.00 32.44 780764
2023-12-13 32.65 33.16 31.94 32.80 1333093
2023-12-14 33.06 34.24 32.56 34.22 1366466
2023-12-15 34.52 35.22 34.14 35.07 3860379
2023-12-18 34.85 35.35 34.16 35.08 1537391
2023-12-19 35.22 35.53 34.32 34.41 1019815
2023-12-20 34.56 34.78 33.34 33.55 791002
2023-12-21 33.92 34.30 33.71 33.91 536560
2023-12-22 33.79 34.98 33.79 34.66 686607
2023-12-26 35.06 35.70 35.06 35.45 431689
2023-12-27 35.25 35.91 34.90 35.34 714780
2023-12-28 35.08 36.00 35.08 35.83 552625
2023-12-29 35.88 36.51 35.54 35.58 759107
2024-01-02 35.23 36.29 34.73 35.22 559746
2024-01-03 35.28 35.28 34.01 34.20 667359
2024-01-04 34.39 35.33 33.91 34.61 705275
2024-01-05 34.17 34.42 33.46 34.30 381776
2024-01-08 34.17 36.68 34.11 36.58 883623
2024-01-09 36.17 36.67 35.35 35.89 948790
2024-01-10 35.94 36.96 35.50 36.90 2019306
2024-01-11 36.75 37.25 35.66 36.93 4714619
2024-01-12 37.37 40.14 36.96 39.74 2833861
2024-01-16 39.60 40.88 39.30 40.52 1301215
2024-01-17 40.80 41.34 40.04 40.85 853074
2024-01-18 40.91 41.63 40.21 41.50 747955
2024-01-19 41.78 41.79 40.19 41.03 688866
2024-01-22 41.03 42.80 40.53 42.47 3830776
2024-01-23 42.61 42.87 41.59 42.66 772351
2024-01-24 42.97 42.97 41.47 41.54 751774
2024-01-25 42.11 43.19 41.76 42.50 1105147
2024-01-26 42.71 42.72 41.86 42.19 601350
2024-01-29 42.19 44.27 42.07 44.22 653737
2024-01-30 44.18 44.18 42.30 43.27 569492
2024-01-31 43.11 44.27 42.96 43.53 560673
2024-02-01 43.66 45.00 43.49 44.53 906399
2024-02-02 43.90 44.95 43.32 44.33 659141
2024-02-05 43.90 44.13 42.83 43.59 956719
2024-02-06 43.39 43.71 42.68 43.18 1029416
2024-02-07 43.20 43.94 42.39 43.51 734507
2024-02-08 43.41 45.36 42.91 44.80 959924
2024-02-09 45.60 46.41 44.63 45.89 757781
2024-02-12 45.96 46.86 45.42 46.48 724420
2024-02-13 45.04 45.97 44.44 44.75 829824
2024-02-14 45.32 46.66 44.85 46.58 615228
2024-02-15 46.86 47.74 46.38 46.44 801303
2024-02-16 46.22 47.44 46.10 47.13 568041
2024-02-20 46.62 47.20 42.82 44.01 674468
2024-02-21 44.48 44.89 43.47 44.29 714232
2024-02-22 44.59 45.68 44.13 44.55 852697
2024-02-23 44.89 46.55 44.60 45.88 768336
2024-02-26 45.77 46.95 45.52 46.18 654190
2024-02-27 46.10 46.50 44.33 45.41 919279
2024-02-28 44.81 45.38 44.27 44.57 787803
2024-02-29 45.26 45.64 44.57 44.70 1150532
2024-03-01 44.75 46.97 44.75 46.22 742456
2024-03-04 46.46 47.37 45.97 46.77 551995
2024-03-05 46.47 46.94 44.66 44.83 516736
2024-03-06 45.56 47.72 45.29 46.36 534786
2024-03-07 46.59 46.99 45.18 45.23 814133
2024-03-08 46.27 47.44 45.00 45.56 508482
2024-03-11 45.49 45.66 43.44 43.58 677259
2024-03-12 43.58 46.07 43.00 44.76 597520
2024-03-13 44.78 45.77 44.38 45.71 535234
2024-03-14 45.31 45.93 43.96 44.80 832185
2024-03-15 44.49 45.41 43.84 44.30 2110469
2024-03-18 43.90 44.44 43.21 43.46 889103
2024-03-19 43.35 45.30 42.83 44.31 704688
2024-03-20 44.02 44.89 42.71 44.81 633630
2024-03-21 45.84 46.40 45.23 45.63 967356
2024-03-22 45.32 45.32 42.99 43.03 582968
2024-03-25 42.78 43.69 42.22 42.31 670365
2024-03-26 42.79 43.23 42.13 42.51 695749
2024-03-27 42.90 43.55 42.54 43.31 634562
2024-03-28 43.53 44.17 42.84 43.88 729125
2024-04-01 43.84 44.25 42.37 42.52 636456
2024-04-02 42.00 42.72 41.35 41.50 661615
2024-04-03 40.97 42.16 40.77 42.15 482759
2024-04-04 42.43 43.03 41.21 41.40 396605
2024-04-05 41.37 42.65 40.70 42.51 386430
2024-04-08 43.02 43.03 41.43 41.99 477589
2024-04-09 42.11 42.71 41.70 42.57 579379
2024-04-10 41.34 42.42 41.09 42.30 532593
2024-04-11 42.67 43.60 42.20 43.46 533839
2024-04-12 43.30 43.84 41.29 41.97 400736
2024-04-15 41.92 42.68 40.97 41.51 339863
2024-04-16 41.36 42.05 40.81 41.17 404934
2024-04-17 41.40 41.45 39.81 40.17 496442
2024-04-18 39.97 40.17 37.51 37.62 845433
2024-04-19 37.38 38.30 36.58 37.13 726233
2024-04-22 37.61 38.52 36.85 37.59 784204
2024-04-23 38.00 39.53 38.00 39.02 486221
2024-04-24 39.13 40.31 38.96 39.85 1369718
2024-04-25 39.06 39.93 37.81 38.62 734655
2024-04-26 38.90 40.36 38.11 39.94 619378
2024-04-29 39.98 41.38 39.98 40.65 636155
2024-04-30 40.47 41.23 39.98 40.65 724351
2024-05-01 40.81 42.45 40.46 41.18 1134493
2024-05-02 41.86 42.13 40.91 41.49 473017
2024-05-03 42.27 43.00 42.00 42.18 356005
2024-05-06 42.32 43.29 41.78 43.09 435295
2024-05-07 42.45 43.81 41.70 42.75 933334
2024-05-08 41.81 42.37 40.57 41.41 550931
2024-05-09 41.41 41.52 40.47 40.64 406392
2024-05-10 40.65 41.23 40.00 41.17 446904
2024-05-13 41.45 41.61 40.89 41.07 452226
2024-05-14 41.36 41.95 40.76 41.80 373266
2024-05-15 42.48 44.15 42.08 42.44 762107
2024-05-16 42.44 42.82 41.21 41.53 532228
2024-05-17 40.89 41.25 40.02 40.50 761258
2024-05-20 40.67 41.29 40.30 40.32 596585
2024-05-21 40.28 42.20 39.90 41.00 1505818
2024-05-22 40.77 41.79 39.99 41.38 1284170
2024-05-23 41.58 41.58 38.23 38.45 1002942
2024-05-24 38.70 40.40 37.44 37.71 2126872
2024-05-28 36.84 38.35 35.95 37.53 1531332
2024-05-29 37.00 37.23 35.57 35.91 1151075
2024-05-30 36.32 36.48 35.58 35.79 903074
2024-05-31 35.94 37.41 35.87 36.55 973584
2024-06-03 37.52 40.08 36.77 38.89 1153888
2024-06-04 39.47 40.10 38.47 38.61 1040117
2024-06-05 39.17 39.92 38.67 39.66 878207
2024-06-06 39.67 39.97 38.76 39.63 497703
2024-06-07 39.39 39.44 37.39 38.01 825896
2024-06-10 37.61 38.74 37.27 38.33 914620
2024-06-11 37.82 38.35 36.85 37.58 606705
2024-06-12 39.88 40.37 38.76 39.41 769199
2024-06-13 39.41 40.65 38.88 38.93 755808
2024-06-14 38.41 38.86 37.82 38.11 524926
2024-06-17 38.04 38.49 37.46 37.56 653787
2024-06-18 37.51 37.75 37.12 37.27 758578
2024-06-20 37.28 37.34 36.01 36.27 973263
2024-06-21 36.57 37.03 36.04 36.99 1940227
2024-06-24 37.26 37.52 36.62 37.00 663727
2024-06-25 36.83 37.67 36.01 36.12 667973
2024-06-26 36.00 36.00 34.76 34.88 844769
2024-06-27 34.50 35.09 34.19 34.37 862482
2024-06-28 34.63 35.16 34.15 35.11 3383822
2024-07-01 34.95 36.02 34.64 35.92 593684
2024-07-02 35.80 36.04 33.38 33.72 858554
2024-07-03 33.93 33.94 33.13 33.29 278290
2024-07-05 33.18 34.55 32.83 34.26 534024
2024-07-08 39.28 41.33 35.58 39.51 5176750
2024-07-09 39.93 41.28 38.55 38.62 949285
2024-07-10 36.75 37.61 36.00 37.32 3791663
2024-07-11 38.68 41.01 38.07 39.62 1968029
2024-07-12 40.30 41.19 39.53 40.00 2188617
2024-07-15 40.53 41.41 39.95 41.35 1041918
2024-07-16 41.90 43.81 41.43 42.65 1065740
2024-07-17 42.25 42.72 40.21 40.71 861619
2024-07-18 40.53 41.87 40.28 41.11 922370
2024-07-19 41.39 42.23 40.77 40.89 400871
2024-07-22 41.10 42.83 40.60 42.74 523755
2024-07-23 42.70 43.63 42.19 42.90 848859
2024-07-24 42.15 43.96 42.15 42.21 894241
2024-07-25 42.58 43.18 42.03 42.29 758374
2024-07-26 43.15 44.11 42.30 42.39 609049
2024-07-29 42.72 43.41 41.82 42.25 611005
2024-07-30 42.47 43.22 42.01 42.25 559029
2024-07-31 42.45 44.42 41.61 43.05 1064467
2024-08-01 43.11 44.04 42.33 42.46 621023
2024-08-02 40.59 41.09 38.81 40.09 777187
2024-08-05 37.24 38.57 36.34 36.99 873813
2024-08-06 36.11 37.79 35.97 36.00 849701
2024-08-07 36.22 36.93 35.76 35.86 701680
2024-08-08 36.03 37.72 35.38 37.58 730836
2024-08-09 37.56 38.51 37.25 37.89 560125
2024-08-12 37.99 38.21 37.09 37.58 367764
2024-08-13 37.90 38.48 37.74 38.18 396970
2024-08-14 38.42 38.47 36.48 36.77 463021
2024-08-15 37.96 38.28 37.01 38.11 568714
2024-08-16 37.94 38.28 37.24 37.76 677201
2024-08-19 37.79 39.25 37.59 39.06 798982
2024-08-20 38.84 39.64 38.03 39.53 429150
2024-08-21 39.92 40.68 39.23 39.73 412774
2024-08-22 39.88 39.92 38.08 38.33 274946
2024-08-23 38.81 39.71 38.26 39.49 398109
2024-08-26 40.07 40.74 39.62 39.80 358836
2024-08-27 39.44 39.65 39.08 39.35 210464
2024-08-28 39.06 39.86 39.02 39.59 233733
2024-08-29 40.02 40.24 38.94 39.17 331091
2024-08-30 39.50 39.54 38.15 39.50 412525
2024-09-03 39.36 40.25 38.00 38.11 449605
2024-09-04 37.86 38.55 37.58 38.49 380143
2024-09-05 38.61 39.30 37.17 37.37 501010
2024-09-06 37.63 37.99 35.80 36.21 411233
2024-09-09 36.27 37.67 36.21 36.45 916655
2024-09-10 36.82 37.53 36.45 36.64 384176
2024-09-11 36.46 36.69 35.48 36.20 307207
2024-09-12 36.30 36.53 35.68 36.11 293817
2024-09-13 36.49 37.62 36.23 37.46 488331
2024-09-16 37.71 37.80 36.65 36.83 433742
2024-09-17 37.13 37.19 35.66 35.78 399705
2024-09-18 35.77 35.95 34.59 34.75 490509
2024-09-19 35.97 36.70 34.92 35.28 1320939
2024-09-20 35.17 35.69 34.70 35.00 1367270
2024-09-23 36.64 36.64 32.00 33.73 2881464
2024-09-24 33.85 33.85 31.05 31.37 1747264
2024-09-25 31.72 31.82 29.70 30.37 1267771
2024-09-26 30.62 31.00 30.17 30.50 913756
2024-09-27 30.75 31.21 30.30 30.80 721174
2024-09-30 30.61 31.84 30.36 31.68 1034124
2024-10-01 31.72 31.82 30.52 30.73 1246073
2024-10-02 30.42 31.84 29.76 31.70 828593
2024-10-03 31.57 31.76 29.19 29.25 889183
2024-10-04 29.39 30.00 29.05 29.97 638999
2024-10-07 29.83 29.87 29.26 29.41 517524
2024-10-08 29.55 31.54 29.54 31.06 1217616
2024-10-09 31.11 31.11 29.43 29.48 681675
2024-10-10 29.02 30.28 28.69 30.20 703869
2024-10-11 30.15 31.06 30.00 30.90 772083
2024-10-14 30.79 31.08 30.37 30.47 474640
2024-10-15 30.84 31.10 30.43 30.82 567058
2024-10-16 30.97 31.50 30.65 31.00 736669
2024-10-17 31.03 31.14 30.03 30.69 557263
2024-10-18 30.88 31.41 30.46 30.54 790812
2024-10-21 30.49 30.92 29.95 30.88 933377
2024-10-22 30.61 30.91 30.06 30.22 653908
2024-10-23 30.10 30.11 29.19 29.50 673307
2024-10-24 30.17 30.27 28.89 29.20 576936
2024-10-25 29.16 30.37 28.10 29.30 1014240
2024-10-28 29.74 31.17 29.66 30.01 688154
2024-10-29 29.72 29.94 29.22 29.86 408046
2024-10-30 29.63 30.00 29.18 29.46 368496
2024-10-31 29.25 29.26 28.10 28.15 720947
2024-11-01 28.28 28.78 27.52 28.60 882919
2024-11-04 28.83 30.50 28.04 30.00 1073816
2024-11-05 29.36 29.59 28.33 29.58 1119057
2024-11-06 31.73 31.73 29.68 30.41 1166400
2024-11-07 30.41 30.62 29.80 29.99 505719
2024-11-08 29.85 31.49 29.83 31.28 696273
2024-11-11 31.96 32.67 31.69 31.98 602395
2024-11-12 31.61 32.00 30.90 30.98 540610
2024-11-13 31.02 31.73 30.42 30.49 472782
2024-11-14 30.52 30.52 29.31 29.47 723385
2024-11-15 29.46 29.84 26.41 26.64 1197839
2024-11-18 26.86 27.08 25.62 26.19 1074134
2024-11-19 26.04 26.56 25.75 25.86 1381967
2024-11-20 25.67 26.05 25.35 25.54 545587
2024-11-21 25.64 26.88 25.20 26.60 1776790
2024-11-22 26.64 27.50 26.30 26.79 2797144
2024-11-25 27.14 27.73 26.28 26.54 1504392
2024-11-26 26.45 27.37 26.02 26.78 1901729
2024-11-27 26.79 27.12 26.29 26.99 1336925
2024-11-29 26.99 27.59 26.85 27.36 402265
2024-12-02 27.16 27.82 27.06 27.45 936459
2024-12-03 27.29 27.63 26.54 26.66 538498
2024-12-04 26.56 28.65 26.40 28.35 1262182
2024-12-05 28.56 28.56 26.31 26.37 815957
2024-12-06 26.56 28.00 26.56 27.79 558002
2024-12-09 27.66 28.18 27.41 27.73 650053
2024-12-10 27.46 28.22 27.21 27.77 747451
2024-12-11 28.30 28.30 26.99 27.19 699632
2024-12-12 27.13 27.33 25.44 25.78 591633
2024-12-13 25.69 25.83 24.72 25.19 763263
2024-12-16 25.28 26.12 25.05 26.05 730688
2024-12-17 25.89 26.86 25.89 26.33 904661
2024-12-18 26.26 27.15 25.18 25.59 1290998
2024-12-19 25.65 25.68 24.48 24.79 1018088
2024-12-20 24.57 26.49 24.51 25.61 2021014
2024-12-23 25.49 25.85 25.09 25.38 932821
2024-12-24 25.50 26.00 24.97 25.30 1451603
2024-12-26 25.09 26.00 24.96 25.86 387924
2024-12-27 25.69 26.22 24.82 25.16 566718
2024-12-30 24.76 25.08 24.20 24.93 790519
2024-12-31 25.21 26.00 24.60 25.70 682216
2025-01-02 26.06 26.23 24.84 25.16 659764
2025-01-03 25.27 26.11 25.27 26.00 1536059
2025-01-06 26.13 26.44 25.66 25.69 645400
2025-01-07 25.73 26.07 25.08 25.42 869339
2025-01-08 25.20 25.51 24.78 24.85 845815
2025-01-10 24.14 24.85 23.98 24.03 648186
2025-01-13 23.82 23.82 22.33 22.97 652336
2025-01-14 23.19 23.52 22.17 22.74 1142377
2025-01-15 23.37 24.06 23.08 23.26 565888
2025-01-16 23.26 23.26 22.35 22.72 565632
2025-01-17 22.94 23.04 22.10 22.18 528545
2025-01-21 22.41 23.30 22.22 23.15 967991
2025-01-22 23.15 23.75 23.04 23.14 599379
2025-01-23 22.81 23.94 22.74 23.29 887253
2025-01-24 23.16 24.18 22.92 23.62 1669557
2025-01-27 23.65 24.73 23.42 23.80 1324640
2025-01-28 23.86 24.27 23.35 23.86 1095114
2025-01-29 23.61 24.88 23.51 23.94 668217
2025-01-30 24.16 24.66 23.48 23.88 1117871
2025-01-31 23.89 24.97 23.88 24.35 981592
2025-02-03 23.98 24.29 23.29 23.64 571716
2025-02-04 23.61 24.31 23.31 24.11 570359
2025-02-05 24.60 25.59 24.46 25.10 673134
2025-02-06 25.11 25.25 23.95 23.96 520242
2025-02-07 24.00 24.28 22.95 23.00 480332
2025-02-10 22.95 23.28 22.38 22.42 1434359
2025-02-11 22.27 22.27 21.10 21.38 959879
2025-02-12 21.03 21.96 20.92 21.95 581087
2025-02-13 21.34 21.86 20.66 20.76 1261767
2025-02-14 20.89 21.48 20.63 21.00 1428183
2025-02-18 21.00 21.65 20.39 20.44 1046787
2025-02-19 20.29 20.72 19.96 20.66 866184
2025-02-20 20.74 21.98 20.69 21.73 1172914
2025-02-21 22.42 22.42 21.39 21.85 1020308
2025-02-24 21.87 22.01 21.03 21.31 829725
2025-02-25 21.51 21.51 20.46 20.85 981786
2025-02-26 20.86 21.37 20.49 20.75 568092
2025-02-27 20.70 21.30 20.20 20.24 630109
2025-02-28 20.20 20.59 19.95 20.57 1142975
2025-03-03 21.09 21.09 18.93 19.13 812386
2025-03-04 18.85 19.05 18.20 18.79 1214398
2025-03-05 18.82 19.51 18.64 19.39 728401
2025-03-06 19.51 19.64 18.91 19.07 766268
2025-03-07 19.56 19.67 18.38 18.46 830295
2025-03-10 18.19 18.41 17.32 17.54 903400
2025-03-11 17.49 18.53 16.95 18.51 956198
2025-03-12 18.73 19.09 18.12 18.60 1425160
2025-03-13 18.55 19.59 18.49 18.96 962989
2025-03-14 19.00 19.45 18.47 18.58 879194
2025-03-17 18.55 19.32 18.44 19.13 587518
2025-03-18 18.82 19.02 18.30 18.47 520295
2025-03-19 18.42 18.69 18.05 18.21 798447
2025-03-20 18.00 19.08 18.00 18.44 849803
2025-03-21 18.21 18.71 18.00 18.39 1881739
2025-03-24 18.60 18.90 18.18 18.59 721568
2025-03-25 18.54 18.56 17.74 18.01 937178
2025-03-26 18.24 18.24 17.05 17.44 773383
2025-03-27 17.52 17.98 17.09 17.43 923373
2025-03-28 17.41 17.41 16.88 17.05 554142
2025-03-31 17.00 17.00 15.94 16.38 1845774
2025-04-01 16.35 16.38 14.40 14.77 2680885
2025-04-02 14.68 16.48 14.57 16.35 2150422
2025-04-03 15.15 15.70 14.71 15.57 1530727
2025-04-04 15.23 15.61 14.49 14.71 2295057
2025-04-07 14.06 15.39 13.80 15.14 1847004
2025-04-08 15.60 15.65 14.19 14.50 2349302
2025-04-09 14.01 17.25 13.45 15.78 3278584
2025-04-10 15.23 16.00 14.45 15.77 2521150
2025-04-11 15.66 16.82 15.33 16.75 1555354
2025-04-14 17.14 17.30 16.14 17.11 1596911
2025-04-15 17.01 17.22 16.65 16.98 1067382
2025-04-16 16.86 17.11 15.84 16.18 1217959
2025-04-17 16.07 17.13 16.07 17.08 1658210
2025-04-21 16.97 18.62 16.81 18.18 1360363
2025-04-22 18.29 18.80 17.99 18.63 1891616
2025-04-23 19.16 20.08 18.80 18.82 1399608
2025-04-24 18.76 19.08 18.57 19.07 948917
2025-04-25 18.80 19.29 18.56 19.00 1686295
2025-04-28 18.93 19.77 18.93 19.75 2221962
2025-04-29 19.67 20.13 19.35 19.70 1174350
2025-04-30 19.62 20.51 19.39 20.13 1106301
2025-05-01 20.15 20.55 19.39 20.47 967349
2025-05-02 20.50 21.43 20.31 20.93 1645235
2025-05-05 21.00 21.13 20.42 20.47 1455133
2025-05-06 20.49 21.01 17.68 17.75 2102758
2025-05-07 18.26 18.30 16.82 17.83 1465409
2025-05-08 17.69 18.51 17.59 18.18 1592845
2025-05-09 18.04 18.77 17.33 17.42 1191762
2025-05-12 17.94 18.76 17.87 18.35 1381061
2025-05-13 18.33 18.63 17.42 17.45 883743
2025-05-14 17.49 17.68 16.84 17.10 1017675
2025-05-15 17.10 17.40 16.90 17.31 712404
2025-05-16 17.31 18.00 17.09 17.82 1400797
2025-05-19 17.55 18.11 17.17 18.08 841955
2025-05-20 18.00 20.00 17.83 19.63 2142284
2025-05-21 19.27 19.73 18.74 19.15 1597774
2025-05-22 19.09 19.39 18.59 18.68 1593615
2025-05-23 18.26 18.90 18.26 18.82 1046582
2025-05-27 19.07 19.52 18.77 19.42 1683653
2025-05-28 19.45 20.17 19.30 19.56 1106217
2025-05-29 19.67 20.46 19.26 20.05 2139692
2025-05-30 19.99 20.40 19.48 19.89 2251917
2025-06-02 19.83 21.24 19.83 21.22 1862731
2025-06-03 21.31 21.97 20.74 21.64 1562267
2025-06-04 21.76 22.25 21.08 21.10 1017061
2025-06-05 20.91 21.32 20.46 21.10 719178
2025-06-06 21.38 21.99 21.38 21.73 789213
2025-06-09 22.02 22.02 21.38 21.71 1348053
2025-06-10 22.10 23.09 21.85 22.63 1110449
2025-06-11 22.77 22.93 21.87 21.92 954694
2025-06-12 21.74 22.45 21.44 22.28 1392491
2025-06-13 21.59 22.41 21.09 22.18 862850
2025-06-16 22.32 22.44 21.60 22.39 838421
2025-06-17 22.16 22.34 21.67 21.92 865446
2025-06-18 21.87 22.50 21.60 21.86 1046553
2025-06-20 22.00 22.01 21.31 21.67 780090
2025-06-23 21.51 21.84 21.00 21.42 950501
2025-06-24 21.80 22.37 21.48 21.78 926350
2025-06-25 21.86 22.09 21.08 22.01 871565
2025-06-26 22.58 22.86 21.69 22.29 1174191
2025-06-27 21.99 22.27 21.19 21.37 3201651
2025-06-30 21.54 21.63 21.01 21.02 866729

Explore More About IDYA

Coins representing dividend payouts and trends

IDYA Dividend History

Discover IDEAYA Biosciences 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

IDYA Stock Split History

Discover IDEAYA Biosciences 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

IDYA Historical Prices

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