Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Indie Semiconductor Inc (INDI) Historical Prices: Free Download & Interactive Data Table 2025

INDI Historical Prices

Summary

Key Stock Metrics

1.53

(April 7, 2025)

52-Week Low

6.05

(October 16, 2025)

52-Week High

16.33

(November 16, 2021)

All-Time High

5.61

(October 24, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-06-11 11.50 11.90 10.42 10.76 837352
2021-06-14 10.82 10.87 9.95 9.97 1177452
2021-06-15 9.39 9.67 8.40 9.47 2986045
2021-06-16 9.47 9.52 9.05 9.18 610836
2021-06-17 9.06 9.31 9.00 9.01 590591
2021-06-18 9.01 9.23 8.98 9.08 555813
2021-06-21 9.11 9.19 8.73 8.89 457036
2021-06-22 8.90 9.00 8.56 8.84 396897
2021-06-23 8.92 9.38 8.85 8.86 634045
2021-06-24 9.03 9.74 8.88 9.74 768832
2021-06-25 9.83 10.20 9.76 9.87 549556
2021-06-28 9.98 10.09 9.50 9.85 535210
2021-06-29 10.17 10.75 9.88 10.08 1636357
2021-06-30 9.98 9.98 9.54 9.88 559562
2021-07-01 9.80 10.02 9.80 9.83 391858
2021-07-02 9.87 10.00 9.46 9.85 300071
2021-07-06 9.84 9.84 9.03 9.32 634980
2021-07-07 9.24 9.38 8.46 8.50 953269
2021-07-08 8.28 8.46 8.13 8.27 986777
2021-07-09 8.78 9.56 8.65 9.06 1039718
2021-07-12 9.62 10.07 9.38 9.45 1414142
2021-07-13 9.60 9.65 8.72 8.75 877138
2021-07-14 8.73 8.84 8.00 8.21 2108639
2021-07-15 8.24 8.88 8.05 8.88 1978877
2021-07-16 8.83 9.60 8.58 9.17 1951746
2021-07-19 8.61 9.15 8.34 8.44 1203889
2021-07-20 8.50 8.61 8.08 8.48 1339960
2021-07-21 8.48 9.00 8.35 8.40 1288274
2021-07-22 8.48 8.75 8.21 8.26 648037
2021-07-23 8.41 8.93 8.28 8.79 954650
2021-07-26 8.68 8.87 8.55 8.63 621703
2021-07-27 8.59 8.63 8.22 8.23 587224
2021-07-28 8.27 8.64 8.25 8.55 773591
2021-07-29 8.60 8.69 8.47 8.55 564117
2021-07-30 8.41 8.69 8.38 8.68 503848
2021-08-02 8.74 8.79 8.54 8.76 568307
2021-08-03 8.83 8.96 8.51 8.55 660673
2021-08-04 8.50 9.24 8.42 9.24 712950
2021-08-05 9.05 9.62 8.98 9.41 946487
2021-08-06 9.39 10.14 9.22 10.09 1037018
2021-08-09 10.11 10.59 9.90 10.36 917504
2021-08-10 10.44 10.64 10.23 10.60 1103632
2021-08-11 10.24 10.25 9.48 9.92 1099164
2021-08-12 9.92 9.98 9.40 9.51 504969
2021-08-13 9.49 9.61 9.21 9.54 572100
2021-08-16 9.43 9.48 8.97 9.17 387560
2021-08-17 8.97 9.15 8.84 8.92 845367
2021-08-18 8.85 9.16 8.83 8.96 481003
2021-08-19 8.85 8.95 8.62 8.66 548716
2021-08-20 8.80 8.87 8.44 8.50 1183646
2021-08-23 8.72 9.11 8.68 9.07 447621
2021-08-24 9.60 10.42 9.39 10.03 2686057
2021-08-25 9.89 10.12 9.50 9.65 1262856
2021-08-26 9.65 10.26 9.54 10.12 1331682
2021-08-27 10.02 10.50 9.96 10.20 1291251
2021-08-30 10.30 10.33 9.73 9.87 480350
2021-08-31 9.87 10.13 9.73 10.10 340560
2021-09-01 10.33 10.58 10.17 10.28 600293
2021-09-02 10.36 10.72 10.31 10.49 546825
2021-09-03 10.51 10.96 10.49 10.72 656639
2021-09-07 10.80 11.46 10.75 11.13 1288061
2021-09-08 11.05 11.18 10.60 11.05 715412
2021-09-09 10.91 11.23 10.74 10.97 735424
2021-09-10 11.09 11.57 11.06 11.21 910288
2021-09-13 11.35 11.40 10.82 11.03 734608
2021-09-14 10.97 11.38 10.97 11.20 764135
2021-09-15 11.20 11.20 10.22 10.26 1570937
2021-09-16 10.25 10.64 9.91 10.56 1239783
2021-09-17 10.74 10.92 10.15 10.22 3489142
2021-09-20 9.90 10.18 9.79 10.09 1237531
2021-09-21 10.93 12.08 10.66 11.52 5990906
2021-09-22 11.64 11.73 11.15 11.19 1875327
2021-09-23 11.30 11.35 10.74 11.17 1081041
2021-09-24 11.17 11.66 11.15 11.41 800762
2021-09-27 11.59 11.88 11.26 11.69 804285
2021-09-28 11.81 11.81 11.09 11.61 884936
2021-09-29 11.59 11.87 10.84 10.90 1131861
2021-09-30 10.99 12.70 10.76 12.31 5631265
2021-10-01 12.31 12.32 11.82 12.11 1622290
2021-10-04 12.11 12.13 11.12 11.48 1174136
2021-10-05 11.48 11.86 11.37 11.65 682852
2021-10-06 11.55 11.79 11.40 11.75 439419
2021-10-07 11.90 12.11 11.70 11.71 524675
2021-10-08 11.86 11.86 11.50 11.58 529396
2021-10-11 11.55 11.80 11.33 11.33 421197
2021-10-12 11.41 11.63 11.12 11.23 480765
2021-10-13 11.27 11.37 11.12 11.30 389838
2021-10-14 11.39 11.64 11.28 11.32 392984
2021-10-15 11.50 11.60 11.03 11.09 430273
2021-10-18 11.05 11.21 10.93 11.00 397509
2021-10-19 11.09 11.19 10.88 11.10 298914
2021-10-20 11.36 11.45 11.13 11.35 448656
2021-10-21 11.70 12.42 11.56 12.27 1317311
2021-10-22 12.32 12.34 11.86 12.13 827333
2021-10-25 12.20 12.82 12.14 12.73 1090808
2021-10-26 13.00 13.00 12.37 12.53 706075
2021-10-27 12.64 12.64 12.25 12.46 543061
2021-10-28 12.51 13.14 12.50 12.90 773437
2021-10-29 12.94 13.49 12.65 13.16 869659
2021-11-01 13.27 13.79 13.21 13.56 867354
2021-11-02 13.48 13.69 13.22 13.69 575333
2021-11-03 13.70 14.01 12.97 12.99 1145301
2021-11-04 13.06 13.14 12.65 12.92 728484
2021-11-05 13.03 13.39 12.89 13.23 565318
2021-11-08 13.45 13.52 13.03 13.08 702054
2021-11-09 13.07 13.19 12.69 12.84 857273
2021-11-10 13.00 13.08 12.31 12.50 1654911
2021-11-11 13.31 13.92 12.56 13.61 1630324
2021-11-12 13.71 14.66 13.71 14.62 1768942
2021-11-15 14.79 15.79 14.70 15.73 2890311
2021-11-16 15.65 16.33 15.22 15.56 1915689
2021-11-17 15.63 16.22 15.36 15.85 1037792
2021-11-18 15.95 15.99 15.32 15.60 853209
2021-11-19 15.59 15.79 15.22 15.37 886678
2021-11-22 15.41 15.87 14.75 14.76 1197684
2021-11-23 14.65 14.86 13.15 13.41 2123270
2021-11-24 13.39 13.48 13.09 13.30 778239
2021-11-26 12.82 13.60 12.75 13.47 698765
2021-11-29 13.86 14.05 13.15 14.00 971171
2021-11-30 13.95 14.28 13.20 13.73 1769472
2021-12-01 14.00 15.31 13.70 14.14 4579334
2021-12-02 14.38 14.39 13.40 13.92 1829900
2021-12-03 13.91 14.31 12.86 13.03 1539972
2021-12-06 12.85 12.90 11.71 12.77 1314264
2021-12-07 13.08 13.69 13.08 13.58 1000783
2021-12-08 13.89 14.99 13.65 14.93 1691373
2021-12-09 14.88 15.80 14.86 14.98 1614596
2021-12-10 13.15 13.97 11.67 12.00 9040797
2021-12-13 12.22 12.36 11.75 11.90 3198820
2021-12-14 11.48 11.65 10.91 11.32 3406937
2021-12-15 11.20 12.12 11.14 12.04 2365700
2021-12-16 12.21 12.28 11.32 11.61 2084407
2021-12-17 10.81 11.09 10.30 10.81 6822376
2021-12-20 10.37 10.58 10.16 10.29 1339101
2021-12-21 10.42 11.35 10.40 11.31 1392565
2021-12-22 11.14 11.36 10.93 11.22 1263258
2021-12-23 11.28 11.65 11.13 11.60 1233543
2021-12-27 11.76 12.00 11.66 12.00 1028700
2021-12-28 12.00 12.05 11.70 11.88 924923
2021-12-29 11.75 12.15 11.68 11.90 748171
2021-12-30 11.85 12.10 11.78 11.88 1845540
2021-12-31 11.92 12.26 11.87 11.99 712010
2022-01-03 12.08 12.15 11.67 11.69 787375
2022-01-04 11.70 11.83 11.19 11.34 881542
2022-01-05 11.21 11.23 10.47 10.48 1287260
2022-01-06 10.36 10.84 10.12 10.60 969163
2022-01-07 10.60 10.71 10.17 10.53 744077
2022-01-10 10.34 10.39 9.76 10.34 1396669
2022-01-11 10.24 10.77 10.15 10.59 654262
2022-01-12 10.67 10.90 10.42 10.54 568417
2022-01-13 10.75 10.75 9.65 9.66 1304458
2022-01-14 9.51 9.89 9.27 9.69 1087141
2022-01-18 9.37 9.48 8.65 8.74 2083482
2022-01-19 8.75 8.98 8.26 8.27 1111410
2022-01-20 8.60 8.60 7.93 7.96 1080276
2022-01-21 7.83 8.14 7.58 7.62 1679251
2022-01-24 7.38 7.45 6.45 7.35 2730502
2022-01-25 7.12 7.43 6.98 7.04 1257797
2022-01-26 7.38 7.77 7.19 7.29 2587770
2022-01-27 7.41 7.54 6.56 6.65 1430364
2022-01-28 6.67 7.29 6.56 7.27 1608224
2022-01-31 7.43 7.99 7.30 7.91 3709413
2022-02-01 8.02 8.33 7.72 8.27 1777435
2022-02-02 8.50 8.50 7.92 8.24 1667595
2022-02-03 7.82 8.20 7.74 7.83 930302
2022-02-04 7.84 8.16 7.72 8.00 822434
2022-02-07 8.04 8.45 8.04 8.08 617310
2022-02-08 8.00 8.43 7.90 8.42 804314
2022-02-09 8.50 8.94 8.34 8.86 1431741
2022-02-10 8.52 9.02 8.35 8.53 1218775
2022-02-11 8.48 8.69 7.96 8.09 931497
2022-02-14 8.07 8.49 7.93 8.11 746514
2022-02-15 8.35 8.70 8.27 8.68 793404
2022-02-16 8.56 8.70 8.38 8.58 776781
2022-02-17 8.63 8.73 8.18 8.21 721400
2022-02-18 8.15 8.25 7.95 8.01 1094147
2022-02-22 7.95 8.19 7.56 7.66 1114621
2022-02-23 8.04 8.15 7.48 7.51 1078091
2022-02-24 6.94 8.06 6.93 8.00 2382553
2022-02-25 8.02 8.15 7.70 7.89 1779347
2022-02-28 7.80 8.09 7.67 7.85 1601395
2022-03-01 7.82 7.82 7.58 7.68 859035
2022-03-02 7.72 7.86 7.64 7.66 664743
2022-03-03 7.86 8.00 7.52 7.62 936699
2022-03-04 7.53 7.65 7.41 7.47 752267
2022-03-07 7.43 7.83 7.15 7.16 871733
2022-03-08 7.19 7.75 7.03 7.49 1095897
2022-03-09 7.67 7.84 7.56 7.58 959317
2022-03-10 7.40 7.59 7.34 7.56 639903
2022-03-11 7.61 7.72 7.34 7.37 631163
2022-03-14 7.30 7.33 6.69 6.69 1992384
2022-03-15 6.68 6.99 6.58 6.89 1112681
2022-03-16 7.01 7.42 6.90 7.27 1587281
2022-03-17 7.18 7.46 7.11 7.30 1264054
2022-03-18 7.22 7.67 7.21 7.51 3601288
2022-03-21 7.49 7.61 7.27 7.30 1721368
2022-03-22 7.30 7.87 7.30 7.48 2213422
2022-03-23 7.44 7.76 7.34 7.50 1029232
2022-03-24 7.60 7.71 7.42 7.70 684672
2022-03-25 7.67 7.69 7.51 7.62 865775
2022-03-28 7.58 7.68 7.24 7.64 780778
2022-03-29 7.75 8.12 7.75 8.05 1623283
2022-03-30 7.96 8.08 7.76 7.84 1241206
2022-03-31 7.85 8.00 7.66 7.81 906053
2022-04-01 8.02 8.02 7.64 7.68 971620
2022-04-04 7.78 8.02 7.66 7.95 660172
2022-04-05 7.92 7.93 7.41 7.53 1088953
2022-04-06 7.39 7.51 7.27 7.41 653502
2022-04-07 7.31 7.46 7.12 7.30 521241
2022-04-08 7.27 7.35 6.90 7.05 765274
2022-04-11 6.99 7.14 6.87 7.00 494975
2022-04-12 7.11 7.23 6.95 6.98 568159
2022-04-13 7.08 7.15 6.86 7.07 627344
2022-04-14 7.09 7.09 6.73 6.75 823561
2022-04-18 6.69 6.87 6.59 6.80 652491
2022-04-19 6.80 7.15 6.79 6.99 1062951
2022-04-20 7.06 7.24 6.90 6.98 795081
2022-04-21 7.04 7.25 6.78 6.82 707283
2022-04-22 6.74 6.96 6.67 6.68 624234
2022-04-25 6.65 7.02 6.62 6.99 859327
2022-04-26 6.95 6.99 6.70 6.81 903687
2022-04-27 6.75 7.04 6.63 6.68 768426
2022-04-28 6.78 7.17 6.57 7.10 753129
2022-04-29 7.04 7.24 6.89 6.90 1555508
2022-05-02 6.97 7.35 6.81 7.33 914687
2022-05-03 7.29 7.60 7.17 7.49 2185682
2022-05-04 7.57 7.83 7.21 7.75 1246482
2022-05-05 7.68 7.68 7.00 7.11 1079882
2022-05-06 7.12 7.35 6.67 6.72 1500421
2022-05-09 6.61 6.72 5.95 5.96 2076900
2022-05-10 6.19 6.29 5.60 5.61 2180773
2022-05-11 5.58 5.65 5.33 5.33 1711151
2022-05-12 5.20 5.54 5.07 5.40 2152347
2022-05-13 6.09 7.24 6.00 6.94 3609613
2022-05-16 6.81 7.29 6.72 6.85 1609198
2022-05-17 7.02 7.19 6.89 7.07 4850998
2022-05-18 6.89 6.99 6.66 6.74 983273
2022-05-19 6.66 6.90 6.64 6.74 693309
2022-05-20 6.89 6.89 6.64 6.84 968635
2022-05-23 6.85 6.88 6.65 6.80 656592
2022-05-24 6.68 6.72 6.37 6.50 1232018
2022-05-25 6.47 6.81 6.41 6.78 784161
2022-05-26 6.73 7.44 6.67 7.27 1954917
2022-05-27 7.34 7.78 7.34 7.75 1604491
2022-05-31 7.75 7.84 7.50 7.69 1424844
2022-06-01 7.70 7.89 7.45 7.58 838294
2022-06-02 7.52 7.94 7.46 7.85 793048
2022-06-03 7.69 7.79 7.39 7.49 916305
2022-06-06 7.70 8.42 7.68 7.88 2149985
2022-06-07 7.71 7.96 7.53 7.80 1194345
2022-06-08 7.81 8.06 7.69 7.85 744870
2022-06-09 7.72 7.86 7.29 7.33 990311
2022-06-10 7.16 7.26 6.90 6.91 836286
2022-06-13 6.58 6.77 6.34 6.37 1333491
2022-06-14 6.43 6.51 6.19 6.44 1324577
2022-06-15 6.41 6.66 6.20 6.51 1113997
2022-06-16 6.29 6.40 6.07 6.17 1307702
2022-06-17 6.24 6.62 6.16 6.60 4833838
2022-06-21 6.66 6.95 6.57 6.60 1249342
2022-06-22 6.48 6.68 6.36 6.49 1224493
2022-06-23 6.57 6.76 6.46 6.51 1340609
2022-06-24 6.66 6.73 6.28 6.38 12828358
2022-06-27 6.41 6.51 6.19 6.46 1345609
2022-06-28 6.47 6.63 6.17 6.18 1273947
2022-06-29 6.18 6.21 5.70 5.82 1632290
2022-06-30 5.73 5.85 5.62 5.70 1547949
2022-07-01 5.66 5.71 5.37 5.46 1055012
2022-07-05 5.30 5.62 5.23 5.61 1272330
2022-07-06 5.58 5.79 5.55 5.70 1025810
2022-07-07 5.77 6.08 5.70 6.08 857847
2022-07-08 6.01 6.09 5.90 6.05 648361
2022-07-11 5.92 6.01 5.66 5.68 879086
2022-07-12 5.70 5.81 5.59 5.63 723184
2022-07-13 5.52 5.66 5.45 5.63 703447
2022-07-14 5.62 5.90 5.57 5.88 885454
2022-07-15 6.04 6.04 5.71 6.00 814042
2022-07-18 6.11 6.25 5.86 5.91 896821
2022-07-19 6.01 6.49 5.98 6.48 1699900
2022-07-20 6.43 6.83 6.32 6.79 1304252
2022-07-21 6.78 7.08 6.69 7.06 922605
2022-07-22 7.07 7.07 6.61 6.63 690692
2022-07-25 6.62 6.66 6.48 6.60 390494
2022-07-26 6.55 6.72 6.42 6.61 505849
2022-07-27 6.83 7.02 6.75 7.00 857900
2022-07-28 7.00 7.06 6.76 7.02 1005673
2022-07-29 7.04 7.24 6.98 7.20 1671588
2022-08-01 7.10 7.28 6.91 7.26 763366
2022-08-02 7.13 7.44 6.95 7.29 809175
2022-08-03 7.26 7.64 7.26 7.59 1069484
2022-08-04 7.51 7.65 7.47 7.65 571047
2022-08-05 7.49 7.69 7.49 7.62 486092
2022-08-08 7.66 7.74 7.42 7.52 738858
2022-08-09 7.41 7.45 7.08 7.17 695445
2022-08-10 7.39 7.70 7.23 7.68 955230
2022-08-11 7.79 7.97 7.70 7.84 1430547
2022-08-12 8.00 8.11 7.77 8.10 2112561
2022-08-15 8.08 8.19 7.83 8.16 1310449
2022-08-16 8.16 8.26 8.01 8.10 1301226
2022-08-17 7.98 8.01 7.54 7.68 803459
2022-08-18 7.66 7.89 7.66 7.81 731320
2022-08-19 7.68 7.73 7.58 7.58 938850
2022-08-22 7.38 7.45 7.11 7.26 944205
2022-08-23 7.32 7.58 7.30 7.45 592850
2022-08-24 7.47 7.70 7.43 7.67 626646
2022-08-25 7.71 8.19 7.71 8.19 2047179
2022-08-26 8.22 8.28 7.99 8.04 1695454
2022-08-29 7.90 8.37 7.90 8.22 1724974
2022-08-30 8.30 8.35 7.83 8.02 1632592
2022-08-31 8.13 8.53 8.11 8.51 2696556
2022-09-01 8.25 8.35 7.87 8.22 1725464
2022-09-02 8.35 8.53 8.21 8.36 1496305
2022-09-06 8.34 8.49 8.12 8.33 1208663
2022-09-07 8.33 8.92 8.33 8.76 1803767
2022-09-08 8.66 8.86 8.37 8.62 2316034
2022-09-09 8.73 8.77 8.48 8.58 2814772
2022-09-12 8.65 8.73 8.51 8.63 1366334
2022-09-13 8.28 8.52 8.21 8.33 823348
2022-09-14 8.37 8.53 8.23 8.52 787464
2022-09-15 8.47 8.75 8.41 8.44 713731
2022-09-16 8.30 8.33 8.09 8.23 1411360
2022-09-19 8.13 8.45 8.08 8.41 1041536
2022-09-20 8.30 8.39 8.10 8.32 1107079
2022-09-21 8.36 8.44 7.92 7.93 1633291
2022-09-22 7.86 8.00 7.49 7.68 1768674
2022-09-23 7.55 7.56 7.14 7.31 1053646
2022-09-26 7.26 7.72 7.26 7.48 721180
2022-09-27 7.62 7.76 7.45 7.50 613704
2022-09-28 7.49 7.78 7.41 7.75 1165489
2022-09-29 7.59 7.59 7.25 7.53 1084374
2022-09-30 7.47 7.75 7.30 7.32 643640
2022-10-03 7.34 7.80 7.26 7.79 961075
2022-10-04 8.02 8.03 7.87 8.00 1693001
2022-10-05 7.84 7.96 7.71 7.87 1001025
2022-10-06 7.83 8.00 7.71 7.80 762361
2022-10-07 7.61 7.68 7.50 7.67 723770
2022-10-10 7.59 7.63 7.04 7.32 1022577
2022-10-11 7.24 7.37 7.09 7.28 728883
2022-10-12 7.30 7.38 7.00 7.09 633897
2022-10-13 6.84 7.27 6.73 7.26 886976
2022-10-14 7.36 7.37 6.69 6.72 971317
2022-10-17 6.92 7.11 6.89 7.06 634316
2022-10-18 7.31 7.49 7.03 7.14 672957
2022-10-19 7.07 7.32 7.02 7.25 547773
2022-10-20 7.27 7.65 7.25 7.27 560828
2022-10-21 7.32 7.52 7.22 7.51 597392
2022-10-24 7.35 7.66 7.35 7.65 731722
2022-10-25 7.65 7.99 7.51 7.87 902620
2022-10-26 7.61 8.05 7.42 7.54 1325778
2022-10-27 7.59 7.71 7.37 7.40 635069
2022-10-28 7.43 7.79 7.41 7.75 802575
2022-10-31 7.67 7.91 7.48 7.82 846659
2022-11-01 8.00 8.01 7.66 7.67 591137
2022-11-02 7.66 7.87 7.36 7.38 630591
2022-11-03 7.27 7.60 7.25 7.32 364502
2022-11-04 7.34 7.69 7.25 7.68 649835
2022-11-07 7.60 7.80 7.46 7.78 951618
2022-11-08 7.80 7.99 7.49 7.70 921521
2022-11-09 7.63 7.66 7.36 7.42 709755
2022-11-10 7.92 8.14 7.64 8.10 1715890
2022-11-11 8.40 9.33 8.17 9.16 5370337
2022-11-14 9.03 9.14 8.69 8.76 2464336
2022-11-15 8.98 8.99 8.56 8.67 1660879
2022-11-16 7.85 7.86 6.57 6.66 8401083
2022-11-17 6.80 7.08 6.61 6.74 7502525
2022-11-18 7.01 7.78 6.88 7.69 5882775
2022-11-21 7.17 7.69 7.17 7.60 2820130
2022-11-22 7.60 8.01 7.56 7.75 2084758
2022-11-23 7.72 8.22 7.65 8.20 1561911
2022-11-25 8.06 8.20 8.04 8.17 466345
2022-11-28 8.00 8.24 7.86 7.86 945820
2022-11-29 7.90 7.90 7.61 7.77 740604
2022-11-30 7.86 8.26 7.71 8.21 1482714
2022-12-01 8.25 8.25 7.88 7.89 1193034
2022-12-02 7.68 8.17 7.58 8.16 2626602
2022-12-05 8.21 8.24 7.78 7.80 830237
2022-12-06 7.76 7.81 7.44 7.49 791265
2022-12-07 7.39 7.55 7.26 7.31 916131
2022-12-08 7.38 7.49 7.23 7.36 904291
2022-12-09 7.29 7.29 6.99 7.01 858772
2022-12-12 6.95 7.10 6.79 6.87 1159265
2022-12-13 7.21 7.35 6.95 7.11 1066884
2022-12-14 7.09 7.23 6.88 7.03 902005
2022-12-15 6.85 7.03 6.83 6.83 780163
2022-12-16 6.74 6.97 6.72 6.86 2029452
2022-12-19 6.86 6.87 6.51 6.57 1071858
2022-12-20 6.48 6.65 6.39 6.46 840194
2022-12-21 6.53 6.65 6.41 6.48 898855
2022-12-22 6.38 6.49 6.24 6.36 1927205
2022-12-23 6.30 6.38 6.18 6.21 960541
2022-12-27 6.17 6.17 5.89 5.89 1062910
2022-12-28 5.88 5.92 5.74 5.80 1322283
2022-12-29 5.93 6.00 5.78 5.81 1075791
2022-12-30 5.70 5.86 5.66 5.83 849821
2023-01-03 5.94 6.03 5.75 5.79 836807
2023-01-04 5.88 5.97 5.78 5.91 878359
2023-01-05 5.86 5.90 5.79 5.80 1212685
2023-01-06 5.87 6.19 5.80 6.17 1240615
2023-01-09 6.31 6.69 6.26 6.55 1239195
2023-01-10 6.55 6.63 6.43 6.63 583229
2023-01-11 6.67 6.78 6.61 6.76 635504
2023-01-12 6.83 7.00 6.66 6.97 910603
2023-01-13 6.89 7.10 6.88 7.09 580536
2023-01-17 7.07 7.23 6.98 7.21 1354341
2023-01-18 7.28 7.44 7.19 7.28 1805956
2023-01-19 7.15 7.23 6.92 7.00 726563
2023-01-20 7.13 7.25 6.95 7.20 750935
2023-01-23 7.27 7.63 7.22 7.50 1286054
2023-01-24 7.42 7.59 7.32 7.50 476283
2023-01-25 7.36 7.46 7.17 7.45 552238
2023-01-26 7.63 7.74 7.43 7.73 775110
2023-01-27 7.59 7.89 7.58 7.87 1179868
2023-01-30 7.72 7.76 7.53 7.65 722657
2023-01-31 7.74 8.00 7.58 7.97 1440642
2023-02-01 8.00 8.11 7.85 7.96 2218780
2023-02-02 8.24 8.49 8.00 8.42 2346455
2023-02-03 8.23 8.63 8.12 8.34 1275085
2023-02-06 8.20 8.27 7.92 8.05 1193602
2023-02-07 8.01 8.21 7.66 8.14 961504
2023-02-08 8.07 8.29 7.84 7.92 800254
2023-02-09 8.04 8.06 7.66 7.71 1798954
2023-02-10 8.20 8.48 8.14 8.29 2130864
2023-02-13 8.29 8.34 7.99 8.21 1131003
2023-02-14 8.41 9.43 8.31 9.38 5011223
2023-02-15 9.34 9.78 9.14 9.75 3320452
2023-02-16 9.56 9.63 9.33 9.36 2655212
2023-02-17 9.80 10.17 9.27 10.15 5715112
2023-02-21 9.96 10.20 9.88 10.01 4418389
2023-02-22 10.00 10.00 9.75 9.89 1845944
2023-02-23 10.25 10.54 9.91 10.43 4002055
2023-02-24 10.18 10.50 10.10 10.40 2543963
2023-02-27 10.32 10.40 10.15 10.22 2578668
2023-02-28 10.27 10.51 10.19 10.46 6776637
2023-03-01 10.51 10.73 10.35 10.49 2599626
2023-03-02 10.28 10.52 10.04 10.45 1228935
2023-03-03 10.46 11.12 10.45 11.00 2187269
2023-03-06 11.05 11.10 10.73 10.76 1899158
2023-03-07 10.75 10.76 10.55 10.58 1533882
2023-03-08 10.60 10.70 10.41 10.67 2077007
2023-03-09 10.74 10.92 10.28 10.41 1537630
2023-03-10 10.43 10.54 10.02 10.10 3207419
2023-03-13 9.83 10.63 9.66 10.51 3351497
2023-03-14 10.63 10.74 10.46 10.65 2104580
2023-03-15 10.38 10.47 10.02 10.32 1686098
2023-03-16 10.31 10.53 10.06 10.45 1818167
2023-03-17 10.46 10.50 10.13 10.35 2628374
2023-03-20 10.21 10.58 10.21 10.26 1789450
2023-03-21 10.42 10.50 10.23 10.37 1319725
2023-03-22 10.30 10.82 10.13 10.39 2127993
2023-03-23 10.55 11.04 10.53 10.94 2065074
2023-03-24 10.81 10.89 9.62 9.77 3107468
2023-03-27 9.82 10.48 9.71 10.35 1743420
2023-03-28 10.30 10.31 10.00 10.24 1071542
2023-03-29 10.40 10.66 10.32 10.62 1149102
2023-03-30 10.72 10.75 10.54 10.62 747504
2023-03-31 10.62 10.78 10.45 10.55 1677654
2023-04-03 10.44 10.47 9.38 10.04 3698763
2023-04-04 10.04 10.11 9.41 9.52 1361565
2023-04-05 9.41 9.45 9.08 9.22 1447298
2023-04-06 9.13 9.17 8.96 9.01 911003
2023-04-10 8.90 9.30 8.79 9.29 1491769
2023-04-11 9.31 9.36 9.00 9.28 1135407
2023-04-12 9.39 9.39 8.88 8.88 1336785
2023-04-13 8.97 9.29 8.88 9.11 1274910
2023-04-14 9.06 9.13 8.84 8.99 780343
2023-04-17 8.89 9.17 8.86 9.15 1101346
2023-04-18 9.17 9.60 9.17 9.53 1470183
2023-04-19 9.35 9.44 9.09 9.17 1098255
2023-04-20 9.01 9.10 8.60 8.73 1567688
2023-04-21 8.67 8.74 8.58 8.62 1148484
2023-04-24 8.61 8.71 8.51 8.70 680645
2023-04-25 8.56 8.56 8.32 8.36 931932
2023-04-26 8.48 8.48 8.23 8.30 775568
2023-04-27 8.28 8.32 7.40 7.67 4812712
2023-04-28 7.68 7.71 7.39 7.57 3311811
2023-05-01 7.51 7.78 7.47 7.59 1500573
2023-05-02 7.59 7.78 7.54 7.73 1358237
2023-05-03 7.75 7.94 7.67 7.79 1321748
2023-05-04 7.73 7.83 7.58 7.82 1054281
2023-05-05 7.93 8.16 7.84 8.11 2212582
2023-05-08 8.09 8.27 7.86 8.06 1977682
2023-05-09 7.94 8.00 7.74 7.88 3771160
2023-05-10 8.00 8.39 7.90 8.00 3649567
2023-05-11 8.00 8.11 7.78 8.04 2579971
2023-05-12 8.18 8.51 8.00 8.38 3338464
2023-05-15 8.35 8.40 8.04 8.10 1956857
2023-05-16 8.05 8.59 8.05 8.55 1739597
2023-05-17 8.65 9.16 8.51 9.11 2318456
2023-05-18 9.09 9.60 9.02 9.08 4362639
2023-05-19 9.12 9.18 8.85 8.86 1124061
2023-05-22 8.82 9.16 8.71 9.11 1197780
2023-05-23 9.06 9.39 9.01 9.27 2118513
2023-05-24 9.10 9.16 8.82 8.92 926276
2023-05-25 9.29 9.32 8.80 9.09 1547134
2023-05-26 9.16 9.56 9.16 9.49 1810977
2023-05-30 9.69 9.83 9.17 9.24 2026333
2023-05-31 9.11 9.55 9.04 9.50 5016681
2023-06-01 9.48 9.60 9.25 9.39 2183398
2023-06-02 9.54 9.66 9.24 9.66 1907322
2023-06-05 9.60 9.68 9.29 9.40 1391124
2023-06-06 9.32 9.87 9.28 9.65 3828605
2023-06-07 9.73 9.95 9.64 9.87 1930352
2023-06-08 9.88 10.28 9.81 10.10 2528708
2023-06-09 10.20 10.22 10.03 10.10 1222816
2023-06-12 10.27 10.52 10.20 10.29 2531670
2023-06-13 10.46 10.76 10.43 10.73 2953647
2023-06-14 10.68 10.85 10.54 10.64 2466149
2023-06-15 10.48 10.51 10.10 10.24 2199995
2023-06-16 10.35 10.35 9.63 9.83 6916803
2023-06-20 9.80 9.85 8.96 9.21 3143675
2023-06-21 9.13 9.15 8.80 8.86 2099653
2023-06-22 8.77 9.35 8.72 9.25 1560779
2023-06-23 9.06 9.19 9.00 9.03 5606413
2023-06-26 9.00 9.18 8.95 9.01 1233204
2023-06-27 9.01 9.33 8.82 9.32 1450224
2023-06-28 9.20 9.65 9.15 9.50 1770470
2023-06-29 9.59 9.63 9.31 9.42 1586211
2023-06-30 9.58 9.60 9.29 9.40 3167583
2023-07-03 9.46 9.48 9.22 9.44 846512
2023-07-05 9.39 9.43 9.05 9.07 1017425
2023-07-06 8.94 9.01 8.81 8.86 1143762
2023-07-07 8.90 9.20 8.87 9.10 1070099
2023-07-10 9.14 9.52 9.10 9.51 1296879
2023-07-11 9.55 9.55 9.26 9.39 844562
2023-07-12 9.60 9.61 9.40 9.51 1067355
2023-07-13 9.60 9.71 9.48 9.63 1093980
2023-07-14 9.66 9.77 9.38 9.45 1160675
2023-07-17 9.49 9.78 9.41 9.72 905016
2023-07-18 9.70 9.78 9.59 9.74 1115640
2023-07-19 9.74 9.86 9.12 9.34 1568753
2023-07-20 9.22 9.24 8.95 8.98 1368207
2023-07-21 9.05 9.15 8.88 9.02 1744299
2023-07-24 9.01 9.31 8.91 8.98 689450
2023-07-25 9.01 9.21 9.00 9.16 654634
2023-07-26 9.06 9.19 9.00 9.09 768447
2023-07-27 9.25 9.40 8.94 8.97 972383
2023-07-28 9.20 9.20 8.97 9.18 1702209
2023-07-31 9.25 9.51 9.23 9.48 1301714
2023-08-01 9.35 9.49 9.27 9.29 2094225
2023-08-02 9.12 9.20 8.64 8.66 1581004
2023-08-03 8.60 8.86 8.46 8.73 950009
2023-08-04 8.74 8.93 8.59 8.79 876154
2023-08-07 8.79 8.83 8.31 8.40 2086051
2023-08-08 8.27 8.30 8.12 8.24 1766423
2023-08-09 8.22 8.23 8.02 8.15 1609933
2023-08-10 8.31 8.45 7.88 7.92 4124319
2023-08-11 7.33 7.54 6.51 7.49 10138330
2023-08-14 7.36 7.48 7.15 7.41 3153843
2023-08-15 7.39 7.39 7.13 7.25 3110297
2023-08-16 7.20 7.33 7.14 7.24 2777889
2023-08-17 7.30 7.34 7.17 7.18 2123606
2023-08-18 7.12 7.24 6.94 6.95 2533051
2023-08-21 6.98 7.02 6.67 6.68 4035468
2023-08-22 6.76 6.79 6.52 6.54 6359542
2023-08-23 6.54 6.86 6.52 6.76 3506192
2023-08-24 6.81 6.85 6.25 6.30 4488875
2023-08-25 6.30 6.47 6.19 6.36 3282148
2023-08-28 6.44 6.58 6.38 6.42 1634062
2023-08-29 6.36 6.77 6.28 6.72 1801861
2023-08-30 6.66 6.82 6.63 6.71 1457275
2023-08-31 6.70 6.82 6.68 6.70 1679210
2023-09-01 6.76 6.94 6.63 6.91 1477196
2023-09-05 6.88 7.12 6.85 7.02 1754740
2023-09-06 7.01 7.08 6.75 6.93 1607945
2023-09-07 6.82 6.84 6.53 6.75 5805926
2023-09-08 6.76 6.81 6.50 6.52 1846143
2023-09-11 6.78 6.78 6.78 6.78 470
2023-09-12 6.60 6.69 6.42 6.46 2246572
2023-09-13 6.49 6.59 6.36 6.51 2925971
2023-09-14 6.54 6.94 6.53 6.83 3684931
2023-09-15 6.80 6.89 6.67 6.71 7616318
2023-09-18 6.61 6.71 6.37 6.47 2027311
2023-09-19 6.60 6.70 6.30 6.37 1621274
2023-09-20 6.40 6.49 6.26 6.26 2235604
2023-09-21 6.18 6.33 6.06 6.22 1731590
2023-09-22 6.84 6.90 6.62 6.69 2919292
2023-09-25 6.64 6.65 6.34 6.41 2688480
2023-09-26 6.33 6.41 6.05 6.07 1943078
2023-09-27 6.11 6.36 6.05 6.35 2462843
2023-09-28 6.28 6.43 6.20 6.31 1566098
2023-09-29 6.39 6.57 6.22 6.30 2541550
2023-10-02 6.27 6.37 6.11 6.13 1421045
2023-10-03 6.05 6.12 5.68 5.70 2220330
2023-10-04 5.79 5.84 5.64 5.80 1630187
2023-10-05 5.77 5.82 5.55 5.59 2320434
2023-10-06 5.50 5.74 5.47 5.72 1711588
2023-10-09 5.58 5.63 5.39 5.55 1430927
2023-10-10 5.53 5.80 5.51 5.68 1277584
2023-10-11 5.71 5.80 5.46 5.55 1163011
2023-10-12 5.56 5.60 5.11 5.11 3290972
2023-10-13 5.17 5.17 4.82 4.87 2750179
2023-10-16 5.15 5.88 5.05 5.77 3805561
2023-10-17 5.67 5.94 5.57 5.83 2599661
2023-10-18 5.74 5.76 5.31 5.31 2115539
2023-10-19 5.32 5.39 5.17 5.22 1574437
2023-10-20 5.22 5.47 5.16 5.34 1903584
2023-10-23 5.29 5.32 5.09 5.25 2506051
2023-10-24 5.33 5.39 5.23 5.27 1281595
2023-10-25 5.20 5.22 4.92 4.96 1592677
2023-10-26 4.96 5.31 4.94 5.23 1957110
2023-10-27 5.31 5.32 4.99 5.05 1276753
2023-10-30 5.06 5.07 4.72 4.85 2423344
2023-10-31 4.86 4.98 4.73 4.89 1779913
2023-11-01 4.94 4.94 4.67 4.75 1500042
2023-11-02 4.86 5.15 4.85 5.09 2007202
2023-11-03 5.23 5.46 5.18 5.23 1827490
2023-11-06 5.23 5.31 5.05 5.11 1472051
2023-11-07 5.07 5.27 5.02 5.15 2276436
2023-11-08 5.16 5.26 5.05 5.06 3974401
2023-11-09 5.21 5.26 4.87 4.94 3877430
2023-11-10 5.76 6.10 5.42 5.64 8610535
2023-11-13 5.55 5.85 5.48 5.78 2651155
2023-11-14 6.06 6.56 5.95 6.55 4238363
2023-11-15 6.62 6.92 6.58 6.85 3796423
2023-11-16 6.70 7.02 6.66 6.84 2946767
2023-11-17 6.93 7.26 6.83 7.19 3300767
2023-11-20 7.15 7.42 7.10 7.35 2870592
2023-11-21 7.23 7.29 7.03 7.15 2823652
2023-11-22 7.25 7.42 7.13 7.19 2353099
2023-11-24 7.15 7.34 7.10 7.19 984936
2023-11-27 7.10 7.32 7.00 7.16 1814196
2023-11-28 7.15 7.21 7.03 7.18 1530794
2023-11-29 7.31 7.75 7.26 7.63 2970620
2023-11-30 7.69 7.76 7.42 7.46 2341314
2023-12-01 7.51 7.53 7.12 7.48 2516935
2023-12-04 7.43 7.59 7.21 7.58 2263065
2023-12-05 7.47 7.48 7.11 7.20 2199824
2023-12-06 7.37 7.58 7.20 7.35 1665158
2023-12-07 7.43 7.58 7.30 7.54 1589747
2023-12-08 7.50 7.76 7.41 7.75 1903236
2023-12-11 7.71 7.79 7.59 7.77 3834240
2023-12-12 7.73 7.83 7.60 7.74 2579218
2023-12-13 7.72 7.87 7.47 7.87 2233515
2023-12-14 8.00 8.23 7.77 8.22 4503077
2023-12-15 8.38 8.44 7.94 8.15 5439616
2023-12-18 8.21 8.50 8.05 8.46 3346392
2023-12-19 8.51 8.55 8.28 8.40 2400838
2023-12-20 8.31 8.33 7.84 7.85 2181861
2023-12-21 8.05 8.37 7.95 8.35 2866998
2023-12-22 8.41 8.69 8.25 8.41 1690319
2023-12-26 8.45 8.63 8.28 8.57 1164586
2023-12-27 8.57 8.62 8.40 8.47 1625825
2023-12-28 8.48 8.55 8.30 8.40 1280960
2023-12-29 8.38 8.38 8.07 8.11 1350850
2024-01-02 7.97 8.00 7.48 7.58 2221602
2024-01-03 7.46 7.53 7.26 7.35 2506665
2024-01-04 6.92 7.26 6.71 7.07 4539814
2024-01-05 7.01 7.17 6.86 7.08 2863984
2024-01-08 7.10 7.66 7.08 7.51 2059095
2024-01-09 7.35 7.64 7.31 7.50 1393660
2024-01-10 7.47 7.49 7.06 7.21 1503259
2024-01-11 7.17 7.25 6.83 7.12 1723326
2024-01-12 7.20 7.33 6.94 6.96 1130716
2024-01-16 6.88 6.93 6.71 6.79 2199126
2024-01-17 6.66 6.69 6.52 6.64 1736670
2024-01-18 6.83 6.90 6.64 6.85 1495741
2024-01-19 6.93 7.13 6.79 7.10 1778158
2024-01-22 7.20 7.32 6.82 7.14 3833572
2024-01-23 7.31 7.51 7.17 7.24 1724707
2024-01-24 7.42 7.50 6.75 6.87 3137754
2024-01-25 7.00 7.06 6.73 6.79 1434708
2024-01-26 6.79 6.94 6.52 6.52 1561407
2024-01-29 6.55 6.79 6.48 6.78 1516130
2024-01-30 6.75 6.75 6.40 6.40 1267809
2024-01-31 6.29 6.43 6.04 6.07 2801747
2024-02-01 6.19 6.22 5.94 6.15 2160017
2024-02-02 6.07 6.13 5.90 6.07 1958978
2024-02-05 6.01 6.20 5.94 6.15 1555100
2024-02-06 6.14 6.55 6.13 6.51 1616315
2024-02-07 6.58 6.63 6.33 6.54 1413129
2024-02-08 6.55 7.27 6.52 7.20 2420950
2024-02-09 7.29 7.52 7.24 7.49 1695526
2024-02-12 7.52 7.73 7.47 7.49 1773963
2024-02-13 7.05 7.29 6.89 6.94 1792155
2024-02-14 7.16 7.44 7.13 7.37 1299466
2024-02-15 7.45 7.65 7.37 7.46 1519869
2024-02-16 7.34 7.48 7.18 7.36 1341670
2024-02-20 7.17 7.26 7.12 7.24 1358808
2024-02-21 7.07 7.18 6.92 7.06 2419184
2024-02-22 7.25 7.38 6.84 6.89 4652902
2024-02-23 5.70 6.23 5.66 5.93 9815759
2024-02-26 6.04 6.70 5.93 6.25 5362563
2024-02-27 6.33 6.39 6.12 6.22 5164913
2024-02-28 6.13 6.14 5.92 6.08 2595732
2024-02-29 6.17 6.27 6.05 6.19 3465652
2024-03-01 6.24 6.87 6.22 6.86 3440762
2024-03-04 6.96 6.98 6.74 6.77 2553780
2024-03-05 6.62 6.67 6.23 6.30 2342846
2024-03-06 6.49 6.74 6.23 6.51 1621261
2024-03-07 6.62 6.95 6.59 6.92 2731615
2024-03-08 6.99 7.03 6.72 6.81 2086171
2024-03-11 6.72 7.04 6.72 7.02 1925843
2024-03-12 7.10 7.11 6.81 7.03 2703012
2024-03-13 6.92 7.08 6.86 6.87 1636726
2024-03-14 6.85 6.85 6.32 6.34 1604218
2024-03-15 6.21 6.39 6.16 6.18 5147489
2024-03-18 6.18 6.34 6.13 6.23 1564734
2024-03-19 6.14 6.46 6.03 6.29 1519938
2024-03-20 6.31 6.54 6.24 6.53 1803257
2024-03-21 6.85 7.10 6.64 6.64 3985558
2024-03-22 6.56 6.56 6.14 6.20 3531451
2024-03-25 6.10 6.35 6.10 6.34 2843765
2024-03-26 6.43 6.46 6.26 6.39 2089424
2024-03-27 6.47 6.78 6.23 6.77 2319247
2024-03-28 6.74 7.14 6.73 7.08 3266681
2024-04-01 7.08 7.20 6.96 7.20 2697025
2024-04-02 7.00 7.08 6.31 6.39 2615738
2024-04-03 6.36 6.57 6.29 6.40 1227079
2024-04-04 6.57 6.65 6.26 6.42 3491904
2024-04-05 6.37 6.76 6.32 6.72 3192995
2024-04-08 6.80 7.02 6.70 6.77 1507292
2024-04-09 6.89 7.14 6.89 7.11 1722664
2024-04-10 6.75 6.77 6.44 6.51 3244971
2024-04-11 6.55 6.61 6.37 6.57 3514566
2024-04-12 6.50 6.50 6.30 6.37 1413890
2024-04-15 6.36 6.42 5.99 6.00 3271677
2024-04-16 5.94 6.04 5.81 5.85 2943538
2024-04-17 5.89 6.03 5.75 5.78 2656662
2024-04-18 5.76 5.77 5.47 5.54 3949530
2024-04-19 5.44 5.50 5.29 5.36 4148498
2024-04-22 5.36 5.46 5.07 5.11 7561280
2024-04-23 5.14 5.53 4.99 5.21 8823337
2024-04-24 5.40 5.57 5.25 5.54 7670703
2024-04-25 5.51 5.59 5.24 5.47 2208259
2024-04-26 5.46 5.79 5.43 5.60 2800303
2024-04-29 5.67 5.89 5.58 5.81 1903873
2024-04-30 5.69 5.82 5.59 5.62 2217056
2024-05-01 5.50 5.81 5.44 5.48 1824523
2024-05-02 5.60 5.82 5.46 5.81 1591138
2024-05-03 6.00 6.20 5.90 5.97 1541686
2024-05-06 6.04 6.14 5.97 6.13 1372010
2024-05-07 6.12 6.29 6.01 6.01 1248619
2024-05-08 5.88 5.96 5.79 5.82 1995453
2024-05-09 5.82 5.91 5.72 5.79 4178769
2024-05-10 5.35 6.24 5.31 5.76 7684531
2024-05-13 5.81 5.85 5.48 5.66 3841453
2024-05-14 5.80 6.12 5.73 6.01 5192369
2024-05-15 6.13 6.23 5.91 6.09 2008061
2024-05-16 6.12 6.22 5.98 6.13 1988890
2024-05-17 6.17 6.43 6.06 6.33 3049023
2024-05-20 6.33 6.46 6.25 6.37 1381001
2024-05-21 6.26 6.37 6.20 6.33 1501836
2024-05-22 6.40 6.66 6.37 6.54 2091146
2024-05-23 6.56 6.72 6.12 6.20 1994673
2024-05-24 6.27 6.63 6.22 6.44 1786154
2024-05-28 6.50 6.88 6.45 6.70 2124265
2024-05-29 6.46 6.78 6.45 6.66 4587421
2024-05-30 6.65 6.90 6.65 6.75 1705349
2024-05-31 6.81 6.98 6.60 6.67 2928372
2024-06-03 6.82 7.74 6.67 7.55 17892591
2024-06-04 7.44 7.55 7.06 7.54 3565007
2024-06-05 7.66 7.82 7.60 7.80 2840559
2024-06-06 7.75 7.79 7.48 7.67 1994458
2024-06-07 7.51 7.67 7.25 7.43 1970472
2024-06-10 7.30 7.51 7.25 7.42 2754558
2024-06-11 7.35 7.42 7.26 7.35 1210274
2024-06-12 7.63 7.80 7.44 7.47 2302936
2024-06-13 7.49 7.52 7.16 7.39 2441821
2024-06-14 7.25 7.30 7.00 7.05 1841572
2024-06-17 6.93 6.95 6.34 6.83 3540319
2024-06-18 6.80 6.80 6.42 6.50 1807062
2024-06-20 6.41 6.43 6.14 6.18 2300383
2024-06-21 6.07 6.40 6.07 6.38 6450990
2024-06-24 6.33 6.35 6.03 6.08 3187963
2024-06-25 6.12 6.24 6.02 6.09 2297639
2024-06-26 6.10 6.36 6.00 6.34 1455231
2024-06-27 6.30 6.34 6.16 6.19 1285101
2024-06-28 6.21 6.39 6.15 6.17 6652340
2024-07-01 6.17 6.22 5.95 6.21 2057902
2024-07-02 6.21 6.25 6.01 6.12 1352048
2024-07-03 6.14 6.21 6.06 6.12 632212
2024-07-05 6.06 6.31 6.06 6.29 1047832
2024-07-08 6.39 6.54 6.28 6.37 2658181
2024-07-09 6.36 6.36 6.14 6.21 983418
2024-07-10 6.29 6.47 6.18 6.46 1791980
2024-07-11 6.69 6.75 6.48 6.56 3080294
2024-07-12 6.65 6.69 6.39 6.42 2452074
2024-07-15 6.51 7.24 6.49 7.16 3915068
2024-07-16 7.22 7.45 7.04 7.42 4112877
2024-07-17 7.20 7.34 6.97 6.99 1655781
2024-07-18 7.03 7.12 6.47 6.63 1898521
2024-07-19 6.60 6.70 6.24 6.25 1409360
2024-07-22 6.33 6.43 6.22 6.41 2085747
2024-07-23 6.32 6.50 6.24 6.43 1047241
2024-07-24 6.30 6.46 6.03 6.06 2011169
2024-07-25 6.05 6.30 5.97 6.03 1564405
2024-07-26 6.23 6.23 6.05 6.20 1313701
2024-07-29 6.33 6.52 6.10 6.14 2021253
2024-07-30 6.14 6.18 5.91 6.01 1566539
2024-07-31 6.18 6.23 5.93 5.98 2839308
2024-08-01 5.90 5.95 5.35 5.41 3712549
2024-08-02 5.17 5.25 5.01 5.18 2787152
2024-08-05 4.80 5.08 4.74 4.90 2566547
2024-08-06 5.02 5.08 4.75 4.90 2942700
2024-08-07 5.13 5.16 4.64 4.66 2862768
2024-08-08 4.72 4.89 4.64 4.83 2533066
2024-08-09 4.80 4.81 4.24 4.42 5275507
2024-08-12 4.43 4.44 4.10 4.11 3769192
2024-08-13 4.19 4.21 3.96 4.06 3136151
2024-08-14 4.12 4.18 3.92 3.94 3591526
2024-08-15 4.09 4.20 3.97 4.00 3217034
2024-08-16 4.01 4.22 3.97 4.15 4196005
2024-08-19 4.16 4.19 3.98 4.16 2899146
2024-08-20 4.11 4.22 4.05 4.16 2037205
2024-08-21 4.18 4.29 4.03 4.27 3675286
2024-08-22 4.30 4.30 4.05 4.08 3458350
2024-08-23 4.08 4.28 4.08 4.09 2927009
2024-08-26 4.14 4.28 4.01 4.22 2902564
2024-08-27 4.17 4.26 4.10 4.12 2070628
2024-08-28 4.10 4.11 3.79 3.89 4182215
2024-08-29 3.94 4.19 3.93 4.14 1970366
2024-08-30 4.21 4.24 4.09 4.15 2156347
2024-09-03 4.10 4.13 3.73 3.78 4482760
2024-09-04 3.75 3.93 3.74 3.90 2407080
2024-09-05 3.86 3.91 3.76 3.84 2809254
2024-09-06 3.80 3.85 3.50 3.51 3215426
2024-09-09 3.51 3.54 3.21 3.22 4585654
2024-09-10 3.25 3.36 3.16 3.18 5257947
2024-09-11 3.16 3.45 3.16 3.42 4035988
2024-09-12 3.44 3.67 3.38 3.61 2412552
2024-09-13 3.69 3.92 3.65 3.91 2913427
2024-09-16 3.91 3.91 3.67 3.82 1692966
2024-09-17 3.87 4.00 3.78 3.81 1498411
2024-09-18 3.82 3.97 3.67 3.76 1974050
2024-09-19 3.91 4.03 3.82 3.84 2133267
2024-09-20 3.78 3.79 3.60 3.63 4200978
2024-09-23 3.64 3.65 3.52 3.58 1687079
2024-09-24 3.61 3.79 3.60 3.77 2435617
2024-09-25 3.75 3.80 3.64 3.71 2947776
2024-09-26 3.80 4.10 3.80 4.06 2144557
2024-09-27 4.15 4.31 4.07 4.17 2197859
2024-09-30 4.12 4.17 3.92 3.99 2474966
2024-10-01 3.97 3.99 3.71 3.75 1815073
2024-10-02 3.73 4.00 3.67 3.96 2317969
2024-10-03 3.86 3.90 3.74 3.84 1477776
2024-10-04 3.95 3.97 3.74 3.84 5896546
2024-10-07 3.83 3.89 3.72 3.83 2203028
2024-10-08 3.77 3.82 3.69 3.74 1030882
2024-10-09 3.73 3.75 3.68 3.71 851706
2024-10-10 3.65 3.72 3.62 3.67 974383
2024-10-11 3.66 3.78 3.66 3.77 1762700
2024-10-14 3.79 3.80 3.59 3.62 1437071
2024-10-15 3.62 3.65 3.51 3.53 1496597
2024-10-16 3.60 3.61 3.49 3.55 1414332
2024-10-17 3.55 3.59 3.45 3.56 1654074
2024-10-18 3.60 3.69 3.59 3.67 2475133
2024-10-21 3.65 3.65 3.42 3.47 2370630
2024-10-22 3.44 3.58 3.38 3.54 3367310
2024-10-23 3.62 3.64 3.38 3.44 2035473
2024-10-24 3.44 3.48 3.39 3.42 1323021
2024-10-25 3.45 3.65 3.43 3.48 2561827
2024-10-28 3.56 3.60 3.46 3.50 1686563
2024-10-29 3.49 3.72 3.49 3.71 2775036
2024-10-30 3.72 3.79 3.60 3.61 2031178
2024-10-31 3.61 3.61 3.29 3.31 2832070
2024-11-01 3.31 3.49 3.25 3.49 2577557
2024-11-04 3.48 3.54 3.36 3.37 1627564
2024-11-05 3.34 3.36 3.18 3.33 3432218
2024-11-06 3.47 3.54 3.36 3.49 2722404
2024-11-07 3.50 3.56 3.40 3.43 2922819
2024-11-08 4.64 5.52 4.60 5.48 36220561
2024-11-11 5.57 5.57 4.78 5.08 9748731
2024-11-12 5.02 5.10 4.66 4.75 4928817
2024-11-13 4.78 4.87 4.68 4.73 4791289
2024-11-14 4.74 4.84 4.23 4.46 4019490
2024-11-15 4.44 4.70 4.35 4.46 2792862
2024-11-18 4.40 4.44 4.01 4.09 2855791
2024-11-19 4.12 4.70 4.07 4.69 3645736
2024-11-20 4.63 4.63 4.48 4.55 1760233
2024-11-21 4.59 4.73 4.40 4.65 2170081
2024-11-22 4.67 5.07 4.63 4.98 2568394
2024-11-25 5.10 5.43 5.05 5.40 4611017
2024-11-26 5.48 5.53 4.95 5.00 2728378
2024-11-27 5.05 5.18 4.89 5.03 1928698
2024-11-29 5.12 5.37 5.06 5.23 1406027
2024-12-02 5.25 5.40 5.11 5.28 2607771
2024-12-03 4.11 4.50 3.99 4.03 32022142
2024-12-04 3.96 4.02 3.67 3.83 36332918
2024-12-05 3.85 4.12 3.75 3.97 14503064
2024-12-06 4.01 4.40 4.01 4.29 8154134
2024-12-09 4.32 4.47 4.14 4.21 3577698
2024-12-10 4.21 4.43 3.98 4.33 5467867
2024-12-11 4.44 4.53 4.21 4.51 7013567
2024-12-12 4.51 4.75 4.35 4.45 3445331
2024-12-13 4.45 4.56 4.24 4.43 2652468
2024-12-16 4.43 4.43 4.21 4.36 2350748
2024-12-17 4.37 4.47 4.22 4.39 2323086
2024-12-18 4.42 4.64 4.04 4.12 5592362
2024-12-19 4.18 4.27 4.04 4.14 3281410
2024-12-20 4.06 4.31 4.05 4.10 4511225
2024-12-23 4.20 4.36 3.97 4.10 5530724
2024-12-24 4.14 4.33 4.03 4.24 1861613
2024-12-26 4.22 4.45 4.21 4.42 2393120
2024-12-27 4.49 4.57 4.29 4.34 3457039
2024-12-30 4.25 4.30 4.09 4.10 3713299
2024-12-31 4.11 4.24 4.01 4.05 4279691
2025-01-02 4.17 4.29 4.05 4.21 4379135
2025-01-03 4.24 4.62 4.19 4.59 5272048
2025-01-06 4.73 4.82 4.53 4.66 5035354
2025-01-07 4.69 4.82 4.51 4.55 5452912
2025-01-08 4.49 4.53 4.22 4.28 4156019
2025-01-10 4.37 4.37 4.15 4.16 5727940
2025-01-13 4.10 4.15 3.91 3.99 4870669
2025-01-14 4.04 4.10 3.84 3.90 2898160
2025-01-15 4.05 4.58 4.05 4.40 8130850
2025-01-16 4.40 4.54 4.31 4.31 1947459
2025-01-17 4.44 4.55 4.25 4.28 2502804
2025-01-21 4.37 4.50 4.20 4.37 2722404
2025-01-22 4.39 4.44 4.25 4.26 1829197
2025-01-23 4.20 4.37 4.18 4.36 3059354
2025-01-24 4.23 4.44 4.20 4.27 3546125
2025-01-27 4.18 4.35 4.08 4.18 3409043
2025-01-28 4.20 4.33 4.08 4.19 2296674
2025-01-29 4.18 4.24 4.09 4.15 3112012
2025-01-30 4.22 4.26 4.09 4.23 2904601
2025-01-31 4.23 4.38 4.07 4.10 5752536
2025-02-03 3.99 4.10 3.88 4.00 4004253
2025-02-04 4.02 4.22 4.01 4.19 1730339
2025-02-05 4.21 4.34 4.18 4.32 1964943
2025-02-06 4.29 4.40 4.19 4.27 2848801
2025-02-07 4.27 4.37 4.19 4.28 2118681
2025-02-10 4.34 4.39 3.96 3.97 3288147
2025-02-11 3.95 4.04 3.76 3.78 3288044
2025-02-12 3.75 3.82 3.48 3.63 7999707
2025-02-13 3.69 3.97 3.68 3.89 2815722
2025-02-14 3.93 3.95 3.79 3.86 2155744
2025-02-18 3.87 4.09 3.86 4.03 2426955
2025-02-19 4.00 4.11 3.94 4.05 2336812
2025-02-20 4.08 4.11 3.88 3.91 3493866
2025-02-21 3.79 3.81 3.24 3.41 15895226
2025-02-24 3.46 3.58 3.39 3.51 4019322
2025-02-25 3.47 3.47 3.20 3.29 4054628
2025-02-26 3.33 3.40 3.18 3.20 2128143
2025-02-27 3.21 3.23 3.02 3.02 3499904
2025-02-28 3.04 3.14 2.93 3.01 10148273
2025-03-03 3.06 3.07 2.66 2.77 5938720
2025-03-04 2.66 2.71 2.43 2.62 6767686
2025-03-05 2.79 3.12 2.71 3.07 5491235
2025-03-06 2.96 3.03 2.87 2.94 3795486
2025-03-07 2.92 2.98 2.80 2.93 2582743
2025-03-10 2.85 2.96 2.68 2.74 3669335
2025-03-11 2.74 2.79 2.53 2.58 3695600
2025-03-12 2.65 2.69 2.53 2.57 4488334
2025-03-13 2.55 2.62 2.35 2.39 3478661
2025-03-14 2.42 2.45 2.29 2.34 8322339
2025-03-17 2.35 2.53 2.31 2.49 3807788
2025-03-18 2.44 2.48 2.27 2.27 4762059
2025-03-19 2.27 2.38 2.26 2.33 2937384
2025-03-20 2.32 2.36 2.17 2.22 3651445
2025-03-21 2.19 2.27 2.12 2.23 5876454
2025-03-24 2.30 2.41 2.22 2.35 5626240
2025-03-25 2.34 2.43 2.21 2.23 3337952
2025-03-26 2.24 2.26 2.13 2.16 2487997
2025-03-27 2.16 2.27 2.05 2.26 4654696
2025-03-28 2.23 2.24 2.03 2.11 5309181
2025-03-31 2.02 2.07 2.01 2.04 2151150
2025-04-01 2.02 2.04 1.90 1.98 4446441
2025-04-02 1.92 2.13 1.91 2.12 3284946
2025-04-03 1.95 2.00 1.91 1.92 6853035
2025-04-04 1.86 1.86 1.56 1.60 7409530
2025-04-07 1.53 2.02 1.53 1.79 5959540
2025-04-08 1.93 1.95 1.60 1.66 6095400
2025-04-09 1.62 2.09 1.62 2.00 3971942
2025-04-10 1.95 1.95 1.74 1.90 3492585
2025-04-11 1.93 2.09 1.86 2.08 2560699
2025-04-14 2.14 2.16 1.89 2.00 4282237
2025-04-15 1.98 2.03 1.87 1.91 3442866
2025-04-16 1.89 1.92 1.78 1.86 2961037
2025-04-17 1.87 1.93 1.82 1.91 2381692
2025-04-21 1.83 1.86 1.76 1.83 2098746
2025-04-22 1.88 1.88 1.81 1.85 1817232
2025-04-23 1.95 2.03 1.81 1.82 3305582
2025-04-24 1.91 2.05 1.91 2.00 2168991
2025-04-25 1.94 2.00 1.93 2.00 1352491
2025-04-28 1.98 2.06 1.92 2.01 1177250
2025-04-29 1.98 2.03 1.94 1.99 1416323
2025-04-30 1.95 2.01 1.90 1.99 1754380
2025-05-01 2.01 2.02 1.90 1.91 1733911
2025-05-02 1.96 2.06 1.94 2.02 2465232
2025-05-05 2.02 2.10 2.00 2.01 1809131
2025-05-06 1.96 2.08 1.96 2.07 1817599
2025-05-07 2.06 2.15 2.03 2.14 2309792
2025-05-08 2.20 2.35 2.18 2.33 2854514
2025-05-09 2.35 2.53 2.31 2.33 3210990
2025-05-12 2.52 2.71 2.52 2.64 7156341
2025-05-13 2.44 2.70 2.39 2.68 7750123
2025-05-14 2.65 2.83 2.63 2.74 3569743
2025-05-15 2.75 2.81 2.59 2.78 3513477
2025-05-16 2.76 2.79 2.65 2.70 2150736
2025-05-19 2.63 2.65 2.55 2.64 1671603
2025-05-20 2.64 2.65 2.41 2.52 2933329
2025-05-21 2.43 2.49 2.30 2.32 2078708
2025-05-22 2.32 2.45 2.30 2.42 2062230
2025-05-23 2.34 2.46 2.29 2.42 1489715
2025-05-27 2.50 2.67 2.47 2.60 3411000
2025-05-28 2.60 2.88 2.57 2.85 3584468
2025-05-29 2.90 3.00 2.83 2.84 5972903
2025-05-30 2.80 2.80 2.58 2.65 7279580
2025-06-02 2.61 2.63 2.51 2.61 2088355
2025-06-03 2.61 2.72 2.56 2.67 2363395
2025-06-04 2.68 2.97 2.60 2.92 4706011
2025-06-05 2.93 2.93 2.69 2.74 2263741
2025-06-06 2.79 2.96 2.79 2.87 2522956
2025-06-09 2.95 3.05 2.91 3.03 2816141
2025-06-10 3.05 3.33 2.97 3.25 4835708
2025-06-11 3.34 3.39 3.16 3.23 4457003
2025-06-12 3.23 3.68 3.22 3.46 9923484
2025-06-13 3.30 3.42 3.18 3.19 4036183
2025-06-16 3.25 3.56 3.25 3.41 3244463
2025-06-17 3.34 3.39 3.14 3.16 4067149
2025-06-18 3.16 3.33 3.13 3.21 2890635
2025-06-20 3.28 3.34 3.16 3.17 6294598
2025-06-23 3.13 3.15 2.97 3.13 3453749
2025-06-24 3.21 3.42 3.15 3.29 3145032
2025-06-25 3.83 4.15 3.58 3.83 12235902
2025-06-26 3.87 3.93 3.34 3.84 5061930
2025-06-27 3.93 4.00 3.56 3.64 6975018
2025-06-30 3.65 3.71 3.44 3.56 4171912
2025-07-01 3.52 3.78 3.43 3.65 3773293
2025-07-02 3.65 3.73 3.49 3.70 4272546
2025-07-03 3.71 3.88 3.65 3.74 1852029
2025-07-07 3.65 3.66 3.50 3.54 2056838
2025-07-08 3.58 3.93 3.57 3.78 3438436
2025-07-09 3.83 4.08 3.75 3.86 3395887
2025-07-10 3.85 4.01 3.80 3.86 2338411
2025-07-11 3.85 3.95 3.75 3.85 2462027
2025-07-14 3.78 3.87 3.67 3.84 2251711
2025-07-15 3.90 4.23 3.90 4.00 4566390
2025-07-16 4.07 4.58 3.92 4.47 9942949
2025-07-17 4.47 5.04 4.40 4.92 9895791
2025-07-18 4.97 5.09 4.66 4.68 5759100
2025-07-21 4.72 4.80 4.39 4.41 4719725
2025-07-22 4.39 4.50 4.10 4.30 6281451
2025-07-23 4.32 4.64 4.23 4.52 5243221
2025-07-24 4.52 4.55 4.18 4.27 4036782
2025-07-25 4.24 4.27 4.13 4.18 2377701
2025-07-28 4.25 4.31 4.16 4.28 2195260
2025-07-29 4.29 4.39 4.08 4.09 3519867
2025-07-30 4.11 4.16 3.83 3.88 4374119
2025-07-31 3.84 4.01 3.83 3.91 3204670
2025-08-01 3.75 3.82 3.60 3.74 3385149
2025-08-04 3.83 3.95 3.75 3.81 2370869
2025-08-05 3.82 3.89 3.62 3.64 4516165
2025-08-06 3.59 3.66 3.49 3.63 3525926
2025-08-07 3.75 3.89 3.74 3.82 6105015
2025-08-08 3.90 4.15 3.65 4.02 8811341
2025-08-11 4.03 4.06 3.87 3.89 3234860
2025-08-12 3.97 4.52 3.88 4.42 5663417
2025-08-13 4.52 4.79 4.50 4.76 6600181
2025-08-14 4.66 4.79 4.53 4.69 3824150
2025-08-15 4.74 4.75 4.50 4.52 3237395
2025-08-18 4.50 4.57 4.36 4.38 2167113
2025-08-19 4.42 4.42 4.21 4.26 3330529
2025-08-20 4.18 4.34 4.04 4.32 2945842
2025-08-21 4.29 4.39 4.26 4.28 2893790
2025-08-22 4.36 4.72 4.34 4.62 3642486
2025-08-25 4.58 4.69 4.52 4.58 2193905
2025-08-26 4.58 4.79 4.56 4.64 6614282
2025-08-27 4.58 4.70 4.53 4.64 2280512
2025-08-28 4.64 4.82 4.60 4.72 3224774
2025-08-29 4.69 4.77 4.49 4.53 3020496
2025-09-02 4.37 4.40 4.17 4.36 3520638
2025-09-03 4.35 4.36 4.24 4.31 2024382
2025-09-04 4.31 4.32 4.24 4.28 1726549
2025-09-05 4.38 4.42 4.24 4.30 2581094
2025-09-08 4.30 4.33 4.09 4.24 3066230
2025-09-09 4.22 4.23 4.00 4.05 3009536
2025-09-10 4.10 4.13 3.92 3.98 2915444
2025-09-11 4.00 4.10 3.89 3.90 2669334
2025-09-12 3.92 3.95 3.81 3.88 6439453
2025-09-15 3.94 4.02 3.82 3.87 2823729
2025-09-16 3.84 3.92 3.75 3.80 3530807
2025-09-17 3.80 3.93 3.68 3.76 6247559
2025-09-18 3.84 3.90 3.75 3.79 3901417
2025-09-19 3.78 3.80 3.61 3.63 8750147
2025-09-22 3.63 4.09 3.60 4.06 5097365
2025-09-23 4.13 4.15 3.88 3.98 5158813
2025-09-24 3.99 4.01 3.90 3.96 3151804
2025-09-25 3.84 3.96 3.78 3.93 5496415
2025-09-26 3.90 4.07 3.84 4.02 2680634
2025-09-29 4.06 4.17 3.88 3.94 5311214
2025-09-30 3.96 4.09 3.93 4.07 2368076
2025-10-01 4.00 4.07 3.88 4.01 3481283
2025-10-02 4.08 4.35 4.06 4.25 4410089
2025-10-03 4.27 4.40 4.23 4.28 3177498
2025-10-06 4.40 4.52 4.30 4.38 3446329
2025-10-07 4.41 4.57 4.30 4.42 3054016
2025-10-08 4.40 4.70 4.40 4.54 4707185
2025-10-09 4.55 4.71 4.37 4.44 2451139
2025-10-10 4.42 4.50 4.10 4.15 4792592
2025-10-13 4.42 4.72 4.38 4.69 4960363
2025-10-14 4.64 5.76 4.59 5.56 15305821
2025-10-15 5.80 6.04 5.60 5.89 13121524
2025-10-16 6.01 6.05 5.46 5.51 6988664
2025-10-17 5.30 5.48 5.24 5.32 4695374
2025-10-20 5.47 6.02 5.39 6.00 8903112
2025-10-21 5.90 5.93 5.61 5.63 9640943
2025-10-22 5.47 5.53 5.16 5.35 4496954
2025-10-23 5.35 5.67 5.28 5.50 3741347
2025-10-24 5.68 5.71 5.50 5.61 2677302

Explore More About INDI

Coins representing dividend payouts and trends

INDI Dividend History

Discover Indie Semiconductor 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

INDI Stock Split History

Discover Indie Semiconductor 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

INDI Historical Prices

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