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

ORIC Historical Prices

Summary

Key Stock Metrics

3.90

(April 9, 2025)

52-Week Low

14.93

(October 7, 2025)

52-Week High

40.81

(December 18, 2020)

All-Time High

13.10

(October 24, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-04-24 26.00 26.85 24.26 25.77 3699301
2020-04-27 26.35 28.20 26.00 26.06 603449
2020-04-28 26.20 26.50 24.67 25.68 764846
2020-04-29 26.00 26.91 25.50 26.32 320516
2020-04-30 26.10 27.56 26.00 26.45 248403
2020-05-01 26.50 26.95 26.00 26.55 401032
2020-05-04 26.70 28.00 26.39 27.69 70672
2020-05-05 28.11 29.63 27.77 28.83 191845
2020-05-06 29.00 30.00 28.50 29.77 232321
2020-05-07 30.21 31.72 30.00 31.60 161360
2020-05-08 31.73 32.73 31.16 32.26 75085
2020-05-11 33.08 34.70 32.75 33.65 150971
2020-05-12 34.05 34.49 31.58 33.37 170443
2020-05-13 32.59 33.75 29.13 30.94 539737
2020-05-14 30.48 34.00 30.47 33.97 330555
2020-05-15 33.46 34.50 31.41 32.65 396246
2020-05-18 33.00 33.50 31.46 31.88 62790
2020-05-19 31.92 33.25 31.64 31.80 168813
2020-05-20 32.25 33.13 28.50 28.70 141853
2020-05-21 29.15 30.00 28.02 29.04 101943
2020-05-22 29.00 29.19 27.78 28.20 86011
2020-05-26 28.26 28.87 27.01 28.23 88415
2020-05-27 28.53 28.57 26.08 27.03 115011
2020-05-28 26.90 29.00 26.90 28.47 94653
2020-05-29 28.47 29.24 28.00 29.02 57732
2020-06-01 29.19 31.00 28.58 30.30 153301
2020-06-02 30.74 35.09 29.78 35.09 256002
2020-06-03 35.49 36.90 34.17 35.88 203943
2020-06-04 35.80 38.97 35.03 36.19 172171
2020-06-05 36.74 38.44 36.58 37.42 205403
2020-06-08 37.88 38.48 37.01 37.87 101651
2020-06-09 38.12 38.49 34.46 35.92 182775
2020-06-10 35.69 37.07 34.63 34.73 137373
2020-06-11 34.05 34.78 30.52 31.90 210821
2020-06-12 32.91 34.32 32.91 33.54 148909
2020-06-15 33.44 35.49 32.90 34.42 201254
2020-06-16 35.45 35.45 33.42 33.84 107214
2020-06-17 34.12 38.00 33.67 36.81 137503
2020-06-18 36.52 37.63 34.64 34.64 201057
2020-06-19 34.55 36.74 33.71 34.12 729236
2020-06-22 33.90 34.97 31.10 31.75 266144
2020-06-23 32.22 36.67 32.22 34.54 373948
2020-06-24 34.12 37.65 34.12 36.40 298591
2020-06-25 36.58 40.67 36.40 38.12 290345
2020-06-26 37.83 38.72 34.31 34.89 1223357
2020-06-29 35.26 35.98 34.01 34.19 145846
2020-06-30 33.96 35.27 32.60 33.73 218889
2020-07-01 33.81 34.03 31.00 31.26 133492
2020-07-02 31.60 33.46 29.52 29.93 126251
2020-07-06 30.35 30.75 28.20 28.60 128558
2020-07-07 28.29 29.19 25.49 25.60 303652
2020-07-08 25.70 27.04 24.04 24.57 331698
2020-07-09 24.81 25.38 23.59 23.76 141478
2020-07-10 23.62 25.08 23.61 24.71 198173
2020-07-13 24.85 25.43 23.50 24.30 185540
2020-07-14 24.29 25.43 22.37 23.13 189025
2020-07-15 23.30 24.73 23.24 23.90 102231
2020-07-16 23.69 23.95 23.06 23.60 102540
2020-07-17 23.34 25.22 23.29 25.18 367868
2020-07-20 25.06 28.21 24.71 27.70 190509
2020-07-21 28.00 28.75 25.15 25.72 354784
2020-07-22 25.51 27.17 25.25 25.62 98727
2020-07-23 25.32 25.57 22.51 23.55 191487
2020-07-24 23.39 24.48 21.85 22.10 109691
2020-07-27 22.12 23.47 21.30 21.66 152746
2020-07-28 21.45 23.80 21.45 23.66 238086
2020-07-29 23.81 24.39 21.25 21.47 217176
2020-07-30 21.27 22.89 20.14 21.02 149385
2020-07-31 21.02 21.32 19.85 20.07 111464
2020-08-03 20.80 22.40 20.31 22.05 116889
2020-08-04 21.65 22.90 21.36 22.55 42929
2020-08-05 22.80 23.94 21.75 22.25 84215
2020-08-06 23.03 26.58 22.80 25.38 397910
2020-08-07 25.30 26.91 24.67 25.69 201513
2020-08-10 25.83 26.19 25.20 25.35 123080
2020-08-11 25.28 25.96 24.50 25.42 164312
2020-08-12 25.26 25.74 24.56 25.56 170987
2020-08-13 26.24 26.49 25.27 25.46 89318
2020-08-14 25.23 25.83 25.21 25.72 108656
2020-08-17 25.51 26.63 25.25 26.35 114668
2020-08-18 26.48 26.48 25.21 26.14 64566
2020-08-19 26.29 26.30 25.08 25.34 85307
2020-08-20 25.26 25.31 23.98 24.81 88450
2020-08-21 24.99 25.02 23.90 24.29 71114
2020-08-24 24.22 24.36 22.54 23.25 108761
2020-08-25 23.19 24.96 23.13 24.02 56241
2020-08-26 24.33 25.15 23.34 23.58 74795
2020-08-27 23.58 23.80 22.54 23.26 62156
2020-08-28 23.24 24.50 23.23 24.42 96614
2020-08-31 24.36 25.56 23.89 25.05 124179
2020-09-01 25.20 25.88 24.36 25.68 53031
2020-09-02 25.68 25.75 24.69 25.43 46082
2020-09-03 25.40 25.40 24.29 24.52 65224
2020-09-04 24.82 25.22 23.61 24.31 51242
2020-09-08 24.02 25.44 23.70 24.50 36666
2020-09-09 24.71 25.01 23.78 24.38 72958
2020-09-10 24.37 24.65 22.00 22.20 97430
2020-09-11 22.28 22.72 20.21 20.30 100143
2020-09-14 20.58 22.53 20.16 21.87 189231
2020-09-15 22.32 22.50 21.45 21.65 55374
2020-09-16 21.66 22.08 21.64 21.89 47676
2020-09-17 21.80 22.24 21.24 21.65 73844
2020-09-18 22.05 22.05 20.02 20.59 139466
2020-09-21 20.21 20.78 18.60 19.75 110990
2020-09-22 19.76 20.37 19.32 20.37 51396
2020-09-23 20.12 20.91 19.47 20.00 96133
2020-09-24 20.07 20.07 18.89 19.50 55012
2020-09-25 19.28 20.45 19.26 19.76 50032
2020-09-28 19.75 20.08 19.55 19.70 62636
2020-09-29 19.94 24.00 19.90 23.12 152960
2020-09-30 23.32 25.35 21.69 25.01 227239
2020-10-01 25.30 25.48 23.60 23.76 106160
2020-10-02 23.77 23.86 21.73 23.47 96079
2020-10-05 23.55 24.42 23.00 23.60 54455
2020-10-06 23.76 24.39 22.49 23.68 56244
2020-10-07 23.67 24.95 21.74 24.12 65785
2020-10-08 24.34 26.47 24.17 25.79 88474
2020-10-09 25.86 26.49 23.56 25.45 85900
2020-10-12 25.52 25.52 22.92 23.28 58309
2020-10-13 23.16 23.73 22.48 22.86 48593
2020-10-14 23.16 23.56 21.20 21.75 78584
2020-10-15 22.05 23.50 22.05 23.35 44728
2020-10-16 23.10 24.75 22.55 24.59 61507
2020-10-19 24.79 25.09 23.52 24.26 102263
2020-10-20 25.34 25.61 24.09 25.08 153582
2020-10-21 25.00 25.00 21.41 21.52 485776
2020-10-22 21.26 22.00 19.22 20.32 347443
2020-10-23 21.40 21.52 20.13 21.24 136784
2020-10-26 20.02 21.05 20.00 20.33 166168
2020-10-27 20.39 22.89 20.39 22.61 131329
2020-10-28 22.52 22.52 20.26 20.50 67152
2020-10-29 20.56 22.62 20.22 22.00 104387
2020-10-30 21.26 22.43 21.19 21.50 54913
2020-11-02 21.67 21.69 20.07 20.85 166583
2020-11-03 21.33 21.92 20.10 21.81 141349
2020-11-04 22.12 23.88 21.89 23.12 84010
2020-11-05 22.59 24.41 20.08 24.02 76651
2020-11-06 23.66 24.97 23.35 24.01 110628
2020-11-09 24.52 24.63 23.60 24.15 80354
2020-11-10 24.22 25.00 23.52 24.14 108651
2020-11-11 22.20 24.98 21.87 24.70 229156
2020-11-12 24.31 25.30 23.63 24.00 269730
2020-11-13 24.50 26.00 21.13 24.01 2073427
2020-11-16 24.54 25.55 23.66 24.99 257950
2020-11-17 25.14 25.97 24.26 25.14 238541
2020-11-18 25.10 28.60 24.85 26.00 409270
2020-11-19 26.00 29.98 25.91 29.67 311667
2020-11-20 29.28 31.50 28.90 31.19 360539
2020-11-23 31.68 33.02 30.24 31.60 366748
2020-11-24 31.73 32.40 30.01 31.02 274036
2020-11-25 30.94 31.14 27.26 28.32 234321
2020-11-27 28.32 32.69 28.32 31.78 165623
2020-11-30 31.01 34.85 31.01 33.91 524071
2020-12-01 34.12 35.98 33.82 34.13 194095
2020-12-02 33.56 36.06 31.46 35.30 183020
2020-12-03 35.49 37.92 34.91 35.66 174892
2020-12-04 35.76 36.98 35.32 35.97 121782
2020-12-07 35.57 37.47 35.57 36.32 178041
2020-12-08 36.32 36.32 34.99 35.99 181961
2020-12-09 35.99 36.40 33.62 34.61 173731
2020-12-10 34.27 37.05 33.81 35.70 217231
2020-12-11 35.67 36.18 31.91 33.23 253119
2020-12-14 33.34 38.03 33.34 35.77 496568
2020-12-15 36.40 36.40 34.49 34.84 265967
2020-12-16 34.83 39.75 34.49 35.39 410316
2020-12-17 35.39 36.90 35.01 36.60 347994
2020-12-18 36.65 40.81 36.07 37.65 2622366
2020-12-21 36.45 40.43 35.19 38.80 240893
2020-12-22 39.83 39.83 37.54 38.45 329883
2020-12-23 38.71 39.61 36.51 39.14 206629
2020-12-24 37.57 40.29 36.63 39.80 75892
2020-12-28 40.44 40.72 38.49 39.34 293399
2020-12-29 39.28 40.38 38.25 39.52 229621
2020-12-30 39.64 39.64 36.47 36.67 500888
2020-12-31 36.56 37.16 30.59 33.85 376576
2021-01-04 34.00 34.43 32.03 33.33 179393
2021-01-05 33.06 34.18 31.76 32.17 80687
2021-01-06 32.12 33.20 31.10 31.71 188243
2021-01-07 32.05 33.50 31.57 32.78 210235
2021-01-08 32.74 33.48 30.89 31.26 504532
2021-01-11 33.47 34.00 31.30 31.78 416612
2021-01-12 32.05 32.14 31.07 31.63 242565
2021-01-13 31.63 32.33 31.03 31.47 339063
2021-01-14 32.37 33.51 31.41 33.50 625419
2021-01-15 33.50 36.31 32.47 36.09 1087343
2021-01-19 36.84 39.45 35.11 36.85 978472
2021-01-20 36.93 37.89 33.77 33.97 344823
2021-01-21 33.88 34.44 31.85 32.69 414165
2021-01-22 32.23 33.47 30.80 33.00 491466
2021-01-25 31.69 33.88 31.37 32.73 266515
2021-01-26 33.05 34.90 32.96 33.27 256394
2021-01-27 32.55 32.81 30.33 31.39 501907
2021-01-28 31.23 31.59 29.46 30.50 209755
2021-01-29 30.76 31.55 28.81 29.32 129151
2021-02-01 30.09 30.24 28.68 29.83 84693
2021-02-02 30.15 31.26 29.21 30.82 169852
2021-02-03 30.82 32.61 30.44 31.77 129287
2021-02-04 31.85 34.74 31.40 34.00 246767
2021-02-05 34.00 34.45 33.06 33.77 190686
2021-02-08 33.99 34.73 33.01 34.00 248781
2021-02-09 34.76 35.00 33.45 34.73 177234
2021-02-10 34.80 35.32 32.32 33.92 148387
2021-02-11 34.74 34.74 32.31 33.02 102003
2021-02-12 33.00 34.37 31.34 32.99 61752
2021-02-16 33.13 34.45 31.78 32.69 124798
2021-02-17 32.29 34.33 31.35 33.78 129121
2021-02-18 33.61 35.23 32.30 34.30 158233
2021-02-19 34.19 35.31 33.63 34.11 131708
2021-02-22 33.95 36.03 32.20 35.72 236309
2021-02-23 34.86 36.17 32.83 35.88 191646
2021-02-24 35.89 36.90 34.40 34.78 165635
2021-02-25 34.29 35.76 32.52 34.88 117174
2021-02-26 35.18 35.18 32.01 32.40 319496
2021-03-01 32.68 36.65 32.68 35.67 191664
2021-03-02 35.00 35.98 33.96 34.29 236272
2021-03-03 34.37 37.00 32.57 36.24 233374
2021-03-04 36.29 36.98 33.58 34.48 164292
2021-03-05 35.29 35.29 30.14 32.58 294381
2021-03-08 32.58 35.29 32.05 32.25 156421
2021-03-09 32.58 35.57 32.58 35.42 104237
2021-03-10 35.91 36.60 34.44 34.65 125027
2021-03-11 35.15 35.15 31.85 32.07 209759
2021-03-12 31.58 31.58 29.66 30.57 251400
2021-03-15 30.80 30.80 27.86 28.36 275804
2021-03-16 28.52 29.34 27.10 28.19 139183
2021-03-17 28.15 29.10 27.22 28.81 241948
2021-03-18 29.31 29.31 26.24 26.84 246950
2021-03-19 26.74 27.29 25.05 26.45 1777129
2021-03-22 25.78 27.14 25.28 25.71 216079
2021-03-23 25.40 25.66 23.40 24.08 355619
2021-03-24 24.31 25.89 23.53 24.12 281104
2021-03-25 25.87 26.35 24.00 24.38 301852
2021-03-26 24.68 24.96 22.75 23.75 269369
2021-03-29 23.40 23.98 22.35 23.77 388739
2021-03-30 23.77 24.97 22.79 23.67 233804
2021-03-31 24.01 25.06 23.63 24.50 439837
2021-04-01 24.72 25.46 22.91 23.22 183091
2021-04-05 23.50 24.69 23.23 24.32 211456
2021-04-06 24.31 24.33 22.11 22.27 161669
2021-04-07 22.28 22.93 21.67 21.74 291145
2021-04-08 22.01 23.21 21.66 23.19 313383
2021-04-09 23.21 23.21 21.49 21.57 334190
2021-04-12 21.53 22.21 19.44 19.69 219040
2021-04-13 19.99 20.36 18.95 19.72 188239
2021-04-14 19.78 21.76 19.37 21.29 226163
2021-04-15 22.05 22.05 21.01 21.91 160027
2021-04-16 21.93 21.93 20.74 21.33 162729
2021-04-19 21.14 21.56 20.43 21.05 114411
2021-04-20 21.14 21.50 20.02 21.02 73747
2021-04-21 21.01 22.04 20.60 21.99 117961
2021-04-22 22.08 23.89 21.63 23.10 250512
2021-04-23 23.11 23.86 22.46 23.14 175185
2021-04-26 23.12 24.61 23.12 24.45 249043
2021-04-27 24.78 24.86 23.51 24.01 227621
2021-04-28 24.00 25.29 24.00 24.77 390955
2021-04-29 24.92 25.05 24.03 24.68 126177
2021-04-30 24.35 25.60 24.00 24.13 110144
2021-05-03 24.17 24.78 23.74 24.43 85695
2021-05-04 24.37 24.37 23.52 23.69 226569
2021-05-05 23.66 24.28 23.20 23.39 166599
2021-05-06 23.30 24.33 22.97 23.87 125784
2021-05-07 24.09 24.78 22.90 23.88 171658
2021-05-10 24.12 24.12 22.34 22.44 159393
2021-05-11 21.87 25.51 21.09 24.81 185195
2021-05-12 24.58 25.20 24.00 24.16 128897
2021-05-13 24.40 25.35 23.94 24.24 140321
2021-05-14 24.30 26.00 24.30 25.34 215761
2021-05-17 25.10 25.46 24.60 25.00 146851
2021-05-18 25.12 26.23 24.42 24.81 136873
2021-05-19 24.36 24.98 23.38 23.90 91442
2021-05-20 23.94 25.27 23.89 25.07 126578
2021-05-21 24.76 25.41 24.43 25.00 92101
2021-05-24 25.00 25.36 22.47 22.66 122734
2021-05-25 23.02 23.49 22.19 22.51 152271
2021-05-26 22.74 24.19 22.67 23.97 91937
2021-05-27 24.30 25.21 23.93 24.66 142904
2021-05-28 24.82 25.21 22.83 22.85 115042
2021-06-01 22.85 23.72 22.18 23.04 125800
2021-06-02 23.17 23.17 21.00 21.50 308629
2021-06-03 22.00 22.60 20.10 20.37 303235
2021-06-04 20.58 20.58 18.80 19.42 306428
2021-06-07 19.49 22.31 19.49 21.81 277731
2021-06-08 21.70 22.15 19.32 19.84 267498
2021-06-09 19.96 20.09 19.40 19.60 186095
2021-06-10 19.67 20.28 19.46 19.95 142990
2021-06-11 20.11 20.11 19.09 19.52 150060
2021-06-14 19.47 20.16 18.97 19.71 253741
2021-06-15 19.80 19.84 18.72 18.80 175448
2021-06-16 18.84 19.13 18.18 19.03 304946
2021-06-17 18.87 19.63 18.64 19.48 185515
2021-06-18 18.96 20.49 18.96 19.98 557195
2021-06-21 20.11 20.12 18.76 18.90 166758
2021-06-22 19.10 19.10 17.86 18.44 260640
2021-06-23 18.66 18.90 17.84 17.94 180935
2021-06-24 18.24 18.78 18.00 18.15 225437
2021-06-25 18.41 19.20 17.78 18.70 1697053
2021-06-28 19.20 19.38 17.72 18.04 199310
2021-06-29 18.25 18.50 16.92 17.37 287726
2021-06-30 17.51 17.88 16.93 17.69 215662
2021-07-01 17.85 18.25 17.21 18.19 192471
2021-07-02 18.13 18.37 17.67 18.00 171627
2021-07-06 19.52 19.52 18.08 18.09 257829
2021-07-07 18.48 18.70 17.67 18.47 247631
2021-07-08 17.91 18.76 17.62 17.79 143492
2021-07-09 17.81 18.60 17.40 18.57 111085
2021-07-12 18.66 18.80 18.22 18.49 200416
2021-07-13 18.50 20.54 18.22 20.46 455745
2021-07-14 20.31 20.31 17.75 19.11 381995
2021-07-15 19.00 19.49 18.57 19.35 330606
2021-07-16 19.26 19.85 19.20 19.45 165558
2021-07-19 19.10 19.85 18.82 19.43 153110
2021-07-20 19.62 20.10 19.18 19.83 230920
2021-07-21 19.97 20.23 18.07 18.40 148243
2021-07-22 18.21 18.58 17.65 17.71 126162
2021-07-23 17.72 17.79 16.75 17.25 218573
2021-07-26 17.30 17.50 16.58 16.69 98281
2021-07-27 16.72 17.39 15.97 17.06 122461
2021-07-28 17.05 18.03 17.01 17.89 99764
2021-07-29 17.95 18.20 17.16 17.21 71124
2021-07-30 17.15 17.52 16.50 16.65 76624
2021-08-02 16.72 17.26 16.58 16.61 112529
2021-08-03 16.78 16.78 15.67 15.99 125979
2021-08-04 15.75 16.69 15.75 15.90 149242
2021-08-05 16.03 17.01 15.81 17.01 141659
2021-08-06 16.91 17.19 16.13 16.26 99081
2021-08-09 16.22 16.59 16.22 16.40 160719
2021-08-10 16.36 17.01 16.20 16.77 194105
2021-08-11 17.02 18.19 16.21 17.94 262353
2021-08-12 17.82 19.63 17.69 19.15 197203
2021-08-13 19.25 19.26 18.30 18.63 196260
2021-08-16 18.81 19.25 18.44 18.89 102904
2021-08-17 18.74 19.89 18.64 19.76 129442
2021-08-18 19.68 19.78 18.86 19.01 84342
2021-08-19 18.78 19.54 18.25 18.91 143165
2021-08-20 18.79 19.71 18.50 19.36 242742
2021-08-23 19.52 20.59 19.21 20.45 268874
2021-08-24 20.50 20.55 19.93 20.02 119973
2021-08-25 19.88 20.70 19.25 20.07 125580
2021-08-26 19.78 20.98 18.74 20.75 161749
2021-08-27 20.83 22.65 20.22 22.50 241881
2021-08-30 22.52 23.98 22.02 22.20 173441
2021-08-31 22.07 22.19 21.27 22.09 84033
2021-09-01 22.31 23.13 22.24 22.85 95534
2021-09-02 22.97 23.94 22.54 23.52 133105
2021-09-03 23.60 23.77 22.52 23.00 106044
2021-09-07 23.01 25.48 22.84 24.94 227549
2021-09-08 24.82 25.15 23.03 23.57 127350
2021-09-09 23.63 24.61 23.40 23.81 162095
2021-09-10 23.80 25.24 23.00 24.88 149782
2021-09-13 24.83 25.33 24.13 24.35 188176
2021-09-14 24.58 25.36 24.53 24.96 115163
2021-09-15 25.00 25.25 24.37 25.06 147798
2021-09-16 25.25 25.25 23.70 24.57 175622
2021-09-17 26.00 26.70 24.80 25.22 1587523
2021-09-20 25.00 25.34 23.15 24.54 281708
2021-09-21 25.11 25.49 22.93 23.99 252859
2021-09-22 23.97 25.00 23.63 24.03 168869
2021-09-23 24.00 25.00 23.69 24.40 99195
2021-09-24 24.15 24.50 23.41 23.74 93649
2021-09-27 23.83 24.43 22.76 23.00 195860
2021-09-28 22.86 23.25 22.05 22.66 130974
2021-09-29 23.09 23.20 20.48 20.55 281834
2021-09-30 20.57 21.21 20.57 20.91 185937
2021-10-01 20.87 21.18 19.82 20.30 286152
2021-10-04 20.19 20.61 19.71 19.89 209741
2021-10-05 19.90 20.91 19.56 19.72 247406
2021-10-06 19.50 19.85 18.66 19.02 212319
2021-10-07 17.75 17.83 11.91 12.28 2782766
2021-10-08 12.28 15.90 12.05 15.46 2519499
2021-10-11 15.50 16.24 14.27 15.28 493367
2021-10-12 15.34 16.45 15.00 16.40 244425
2021-10-13 16.35 16.59 15.88 16.32 173433
2021-10-14 16.18 16.78 16.16 16.40 289596
2021-10-15 16.60 16.84 16.18 16.23 254458
2021-10-18 16.24 16.27 15.11 15.25 174238
2021-10-19 15.34 15.54 14.95 14.95 230562
2021-10-20 14.93 15.12 14.51 14.94 105589
2021-10-21 15.00 15.49 14.52 15.11 191115
2021-10-22 15.06 15.11 14.34 14.90 160583
2021-10-25 14.88 15.19 14.44 14.89 108407
2021-10-26 14.82 15.11 14.52 14.61 121287
2021-10-27 14.57 14.89 13.89 14.83 113427
2021-10-28 14.73 15.32 14.41 14.95 386466
2021-10-29 14.98 15.22 14.52 14.64 117349
2021-11-01 14.54 15.31 14.51 15.28 205471
2021-11-02 15.20 15.58 14.83 15.50 109201
2021-11-03 15.18 16.17 15.02 16.11 159055
2021-11-04 16.16 16.50 15.62 15.96 127024
2021-11-05 15.61 16.70 15.61 16.26 159195
2021-11-08 16.27 16.89 15.80 16.07 180941
2021-11-09 16.49 18.58 16.45 17.42 409367
2021-11-10 17.67 18.39 16.91 17.19 138296
2021-11-11 17.28 18.06 16.79 17.73 115647
2021-11-12 17.52 18.29 16.52 17.62 81353
2021-11-15 17.62 17.99 17.44 17.54 74483
2021-11-16 17.44 17.63 17.15 17.27 96939
2021-11-17 17.11 17.59 16.58 17.30 92914
2021-11-18 17.31 17.58 16.05 16.59 159199
2021-11-19 16.48 17.02 16.17 16.50 84404
2021-11-22 16.46 16.73 15.57 15.68 113055
2021-11-23 15.57 16.85 15.21 15.62 163106
2021-11-24 15.52 15.97 14.80 15.00 182892
2021-11-26 14.66 14.91 13.79 14.33 88039
2021-11-29 14.44 14.90 13.39 13.47 158182
2021-11-30 13.17 14.18 12.93 13.84 125513
2021-12-01 14.03 14.76 13.30 13.36 171388
2021-12-02 13.32 13.84 12.73 13.72 117010
2021-12-03 13.93 14.29 13.25 14.11 172935
2021-12-06 14.19 14.82 13.77 14.49 233986
2021-12-07 14.77 15.59 14.77 15.10 92917
2021-12-08 15.35 15.99 14.64 15.11 175624
2021-12-09 15.21 15.26 14.27 14.52 138996
2021-12-10 14.41 14.93 14.15 14.41 138938
2021-12-13 14.65 14.72 12.71 12.78 274551
2021-12-14 12.78 12.78 11.68 12.01 349144
2021-12-15 11.88 12.92 11.28 12.89 341802
2021-12-16 12.85 13.40 12.67 12.82 161210
2021-12-17 12.74 15.28 12.22 14.98 527234
2021-12-20 14.62 16.50 14.35 16.07 316196
2021-12-21 15.88 16.81 15.87 16.72 289444
2021-12-22 16.26 17.03 16.13 16.57 176939
2021-12-23 16.50 17.26 16.10 16.84 130730
2021-12-27 16.78 16.78 15.74 15.78 97920
2021-12-28 15.73 16.29 15.37 15.52 83262
2021-12-29 15.50 15.80 14.93 15.22 88989
2021-12-30 15.05 16.25 15.05 15.59 96295
2021-12-31 15.68 16.00 14.62 14.70 78913
2022-01-03 14.63 16.76 14.41 16.10 213768
2022-01-04 16.01 16.19 15.31 15.82 170907
2022-01-05 15.71 16.17 14.43 14.73 214771
2022-01-06 14.80 15.43 13.32 14.49 196580
2022-01-07 14.40 14.93 14.08 14.33 161884
2022-01-10 14.35 14.43 13.60 14.28 99396
2022-01-11 14.16 15.14 13.51 14.49 130661
2022-01-12 14.60 14.74 13.17 13.24 185714
2022-01-13 13.44 13.74 12.59 12.78 148852
2022-01-14 12.67 13.09 12.18 12.80 251604
2022-01-18 12.71 12.77 11.71 11.80 164075
2022-01-19 11.86 12.95 11.64 11.71 135460
2022-01-20 11.93 12.35 11.29 11.37 105357
2022-01-21 11.18 11.99 10.93 10.93 213419
2022-01-24 10.64 11.25 10.36 11.17 296330
2022-01-25 10.94 11.29 10.51 10.82 220931
2022-01-26 11.13 11.40 10.50 10.65 198158
2022-01-27 10.74 10.91 9.50 9.52 110634
2022-01-28 9.49 9.53 8.36 8.70 466237
2022-01-31 8.73 9.93 8.72 9.89 428090
2022-02-01 9.89 9.92 9.25 9.48 168107
2022-02-02 9.46 9.59 8.61 8.90 261629
2022-02-03 8.73 9.26 8.55 8.70 482873
2022-02-04 8.67 9.15 8.43 8.89 153006
2022-02-07 8.81 9.34 8.81 9.13 120629
2022-02-08 9.20 9.30 8.53 8.84 108159
2022-02-09 8.93 9.61 8.93 9.50 175588
2022-02-10 9.30 9.49 8.74 8.92 217206
2022-02-11 8.99 9.31 8.66 8.69 112935
2022-02-14 8.76 9.04 8.65 8.78 189782
2022-02-15 8.96 9.18 8.84 9.01 193914
2022-02-16 9.12 9.12 8.46 8.70 95229
2022-02-17 8.61 8.84 8.14 8.44 171082
2022-02-18 8.32 8.60 8.24 8.32 268064
2022-02-22 8.21 8.32 7.79 8.03 217767
2022-02-23 8.15 8.25 7.68 7.73 154000
2022-02-24 7.33 7.86 7.26 7.84 587915
2022-02-25 7.87 8.29 7.78 8.12 179853
2022-02-28 8.15 8.36 7.70 7.76 145888
2022-03-01 7.88 8.12 7.57 7.68 154322
2022-03-02 7.72 7.77 7.49 7.64 191258
2022-03-03 7.75 7.75 7.03 7.21 228918
2022-03-04 7.20 7.66 6.82 6.86 146292
2022-03-07 7.00 7.50 6.68 6.83 225308
2022-03-08 6.85 7.18 6.54 6.97 219392
2022-03-09 7.00 7.97 6.98 7.60 633410
2022-03-10 7.39 7.46 7.11 7.30 201554
2022-03-11 7.46 7.90 6.97 7.11 211473
2022-03-14 7.06 7.21 6.26 6.30 439253
2022-03-15 6.32 6.34 5.95 6.12 576509
2022-03-16 6.47 6.47 5.83 6.35 685377
2022-03-17 6.25 6.65 6.14 6.63 427956
2022-03-18 6.60 7.19 6.43 6.78 1669534
2022-03-21 6.86 6.96 6.53 6.68 278455
2022-03-22 4.38 5.00 3.94 4.76 9013552
2022-03-23 4.85 5.64 4.56 5.15 1839837
2022-03-24 5.11 5.18 4.77 4.92 591007
2022-03-25 4.56 4.73 4.35 4.54 730363
2022-03-28 5.25 5.54 5.01 5.23 1466444
2022-03-29 5.38 5.55 5.27 5.53 1398280
2022-03-30 5.49 5.85 5.40 5.44 640521
2022-03-31 5.50 5.52 5.22 5.34 518758
2022-04-01 5.55 6.66 5.53 6.60 1893007
2022-04-04 6.83 7.48 6.67 7.07 1044402
2022-04-05 7.02 7.39 6.71 6.90 692677
2022-04-06 6.71 6.97 6.00 6.01 501993
2022-04-07 5.96 6.16 5.34 5.36 335252
2022-04-08 5.38 5.48 5.03 5.04 351111
2022-04-11 4.99 5.01 4.55 4.63 781129
2022-04-12 4.76 4.93 4.59 4.63 630825
2022-04-13 4.61 4.87 4.51 4.72 536100
2022-04-14 4.74 4.81 4.48 4.50 438487
2022-04-18 4.45 4.46 3.87 3.88 787812
2022-04-19 3.90 4.01 3.75 3.86 784548
2022-04-20 3.95 4.08 3.77 3.89 420979
2022-04-21 3.95 4.04 3.77 3.77 648435
2022-04-22 3.74 3.88 3.56 3.73 628895
2022-04-25 3.74 3.97 3.74 3.91 367462
2022-04-26 3.86 3.94 3.63 3.66 334914
2022-04-27 3.66 3.70 3.52 3.56 379926
2022-04-28 3.56 3.77 3.45 3.64 510091
2022-04-29 3.58 3.69 3.31 3.32 284727
2022-05-02 3.35 3.59 3.31 3.54 402330
2022-05-03 3.53 3.82 3.48 3.51 826214
2022-05-04 3.51 3.57 3.15 3.38 286691
2022-05-05 3.30 3.36 3.10 3.15 300544
2022-05-06 3.11 3.19 2.88 2.94 271168
2022-05-09 2.86 2.93 2.62 2.70 728469
2022-05-10 2.69 2.98 2.69 2.84 486080
2022-05-11 2.89 2.99 2.70 2.73 554011
2022-05-12 2.70 2.87 2.66 2.79 382176
2022-05-13 2.84 2.95 2.79 2.81 351467
2022-05-16 3.04 3.80 3.00 3.50 1179602
2022-05-17 3.55 3.92 3.46 3.87 864274
2022-05-18 3.80 3.87 3.39 3.68 422530
2022-05-19 3.60 3.69 3.40 3.42 229176
2022-05-20 3.44 3.46 3.14 3.37 170162
2022-05-23 3.37 3.38 3.23 3.26 185632
2022-05-24 3.22 3.27 3.07 3.15 236911
2022-05-25 3.35 3.35 3.11 3.24 213944
2022-05-26 3.22 3.27 3.14 3.18 220437
2022-05-27 3.18 3.58 3.09 3.56 319562
2022-05-31 3.58 3.58 3.33 3.34 780552
2022-06-01 3.36 3.48 3.14 3.25 381669
2022-06-02 3.23 3.30 3.22 3.28 177033
2022-06-03 3.27 3.85 3.27 3.80 302590
2022-06-06 3.84 3.90 3.55 3.64 317438
2022-06-07 3.61 4.56 3.47 4.48 360858
2022-06-08 4.45 4.50 4.19 4.47 354298
2022-06-09 4.45 4.81 4.31 4.56 424565
2022-06-10 4.44 4.44 4.13 4.23 336928
2022-06-13 4.10 4.15 3.84 4.07 293739
2022-06-14 4.13 4.15 3.86 3.96 188815
2022-06-15 4.00 4.14 3.90 3.98 264683
2022-06-16 3.79 3.93 3.62 3.73 206703
2022-06-17 3.85 4.04 3.72 3.75 357603
2022-06-21 3.95 4.08 3.89 4.06 533463
2022-06-22 4.02 4.43 3.97 4.37 394642
2022-06-23 4.38 4.45 4.10 4.43 344265
2022-06-24 4.47 4.80 4.06 4.11 4877051
2022-06-27 4.09 4.85 3.98 4.71 455589
2022-06-28 4.71 4.90 4.60 4.86 147662
2022-06-29 4.75 4.99 4.40 4.50 234283
2022-06-30 4.40 4.56 4.30 4.48 135091
2022-07-01 4.51 4.67 4.34 4.40 79354
2022-07-05 4.46 4.76 4.25 4.47 164377
2022-07-06 4.48 4.90 4.48 4.75 220058
2022-07-07 4.77 5.50 4.77 5.24 308666
2022-07-08 5.31 5.31 4.93 4.94 252246
2022-07-11 4.89 4.89 4.48 4.48 131369
2022-07-12 4.45 4.54 4.15 4.41 110275
2022-07-13 4.38 4.59 4.30 4.42 119413
2022-07-14 4.35 4.39 4.16 4.35 131046
2022-07-15 4.48 4.56 4.26 4.27 118023
2022-07-18 4.32 4.54 4.11 4.20 108204
2022-07-19 4.25 4.51 4.24 4.27 134920
2022-07-20 4.28 4.53 4.27 4.36 111166
2022-07-21 4.38 4.41 4.32 4.39 122882
2022-07-22 4.44 4.44 4.10 4.11 99331
2022-07-25 4.16 4.16 3.83 4.10 161090
2022-07-26 4.09 4.14 3.85 3.89 87453
2022-07-27 3.89 4.01 3.84 3.90 101500
2022-07-28 3.90 3.91 3.73 3.75 153612
2022-07-29 3.74 3.84 3.64 3.66 194969
2022-08-01 3.67 3.96 3.66 3.81 146434
2022-08-02 3.77 3.91 3.60 3.60 86879
2022-08-03 3.68 4.12 3.66 3.69 197237
2022-08-04 3.74 3.90 3.64 3.77 920213
2022-08-05 3.78 4.70 3.78 4.63 187730
2022-08-08 4.61 4.89 4.51 4.82 102738
2022-08-09 4.74 5.10 4.66 4.88 277573
2022-08-10 4.97 5.00 4.62 4.69 37032
2022-08-11 4.77 4.97 4.55 4.63 53378
2022-08-12 4.80 5.11 4.79 4.84 70811
2022-08-15 4.81 4.83 4.57 4.71 60141
2022-08-16 4.67 4.72 4.53 4.59 81636
2022-08-17 4.44 4.84 4.44 4.72 130917
2022-08-18 4.75 4.80 4.38 4.56 49702
2022-08-19 4.57 4.57 4.30 4.42 31026
2022-08-22 4.35 4.48 4.26 4.42 53307
2022-08-23 4.43 4.59 4.26 4.26 19665
2022-08-24 4.27 4.50 4.27 4.34 20586
2022-08-25 4.35 4.45 4.21 4.23 21635
2022-08-26 4.23 4.28 3.93 3.96 46807
2022-08-29 3.92 4.31 3.78 3.81 32282
2022-08-30 3.83 4.18 3.53 3.59 40879
2022-08-31 3.61 3.67 3.36 3.46 149992
2022-09-01 3.43 3.50 3.38 3.45 51999
2022-09-02 3.44 3.64 3.39 3.51 89360
2022-09-06 3.48 3.63 3.38 3.51 64958
2022-09-07 3.58 3.61 3.41 3.45 48814
2022-09-08 3.35 3.61 3.35 3.55 75725
2022-09-09 3.57 3.62 3.38 3.45 83645
2022-09-12 3.49 3.52 3.36 3.41 73720
2022-09-13 3.38 3.56 3.31 3.39 94517
2022-09-14 3.40 3.44 3.21 3.28 73647
2022-09-15 3.29 3.53 3.25 3.36 95958
2022-09-16 3.37 3.64 3.13 3.59 656240
2022-09-19 3.55 3.63 3.36 3.54 113034
2022-09-20 3.54 3.54 3.39 3.48 57762
2022-09-21 3.47 3.62 3.29 3.53 108331
2022-09-22 3.48 3.60 3.31 3.51 69142
2022-09-23 3.43 3.44 3.26 3.40 353695
2022-09-26 3.36 3.42 3.07 3.15 308719
2022-09-27 3.26 3.37 3.04 3.17 282225
2022-09-28 3.25 3.38 3.19 3.25 32289
2022-09-29 3.23 3.26 3.07 3.24 44066
2022-09-30 3.28 3.31 3.04 3.20 136891
2022-10-03 3.28 3.30 3.07 3.15 38276
2022-10-04 3.17 3.32 3.06 3.15 107778
2022-10-05 3.07 3.15 3.03 3.08 70800
2022-10-06 3.06 3.26 3.04 3.09 28567
2022-10-07 3.03 3.09 2.85 2.88 80500
2022-10-10 2.84 2.85 2.71 2.79 32400
2022-10-11 2.70 2.82 2.67 2.75 46266
2022-10-12 2.82 3.07 2.68 3.07 64013
2022-10-13 2.97 3.20 2.90 3.14 43468
2022-10-14 3.15 3.16 2.74 2.77 79232
2022-10-17 2.78 2.85 2.71 2.85 67710
2022-10-18 2.86 2.99 2.86 2.91 40452
2022-10-19 2.85 2.96 2.83 2.83 93829
2022-10-20 2.77 3.04 2.65 2.69 99233
2022-10-21 2.77 2.77 2.60 2.63 31491
2022-10-24 2.60 2.68 2.51 2.61 38589
2022-10-25 2.66 2.67 2.55 2.65 39839
2022-10-26 2.70 2.81 2.62 2.63 48903
2022-10-27 2.65 2.73 2.56 2.63 40597
2022-10-28 2.55 2.72 2.55 2.67 63592
2022-10-31 2.74 2.74 2.64 2.67 33852
2022-11-01 2.67 2.77 2.61 2.73 29951
2022-11-02 2.71 2.75 2.65 2.67 34460
2022-11-03 2.60 2.65 2.50 2.51 45292
2022-11-04 2.48 2.48 2.36 2.46 69748
2022-11-07 2.50 2.57 2.41 2.44 50098
2022-11-08 2.37 2.63 2.37 2.53 146425
2022-11-09 2.57 2.66 2.41 2.64 62042
2022-11-10 2.71 3.00 2.71 2.96 55093
2022-11-11 3.00 3.08 2.71 2.90 28206
2022-11-14 2.90 3.12 2.82 3.10 46722
2022-11-15 3.19 3.63 3.19 3.51 95168
2022-11-16 3.51 3.80 3.36 3.79 154527
2022-11-17 3.80 4.07 3.79 4.05 138255
2022-11-18 4.11 4.70 3.62 4.45 318129
2022-11-21 4.46 4.69 3.86 4.00 231409
2022-11-22 3.96 3.97 3.65 3.66 132574
2022-11-23 3.63 3.71 3.29 3.63 46025
2022-11-25 3.56 3.56 3.42 3.50 6371
2022-11-28 3.46 3.83 3.46 3.79 43780
2022-11-29 3.79 4.00 3.60 3.75 77835
2022-11-30 3.79 3.93 3.44 3.59 90577
2022-12-01 3.59 4.23 3.51 4.04 66583
2022-12-02 3.99 4.21 3.70 4.20 167711
2022-12-05 4.15 4.15 3.72 4.02 100283
2022-12-06 3.87 4.04 3.79 3.80 74772
2022-12-07 3.82 3.82 3.26 3.33 70108
2022-12-08 3.33 3.35 3.12 3.24 47008
2022-12-09 3.35 3.35 3.10 3.18 56415
2022-12-12 3.12 3.33 3.10 3.22 103468
2022-12-13 3.32 3.55 3.30 3.47 81156
2022-12-14 3.50 3.71 3.47 3.52 53721
2022-12-15 3.46 3.54 3.17 3.25 40250
2022-12-16 3.06 3.42 3.06 3.12 502381
2022-12-19 3.25 3.45 3.00 3.04 80795
2022-12-20 3.00 3.09 2.91 2.94 57523
2022-12-21 2.96 3.03 2.94 3.00 1079779
2022-12-22 4.39 5.25 4.09 4.79 29330905
2022-12-23 4.72 6.11 4.72 5.78 14669706
2022-12-27 5.66 5.72 5.14 5.45 1384435
2022-12-28 5.38 5.97 5.38 5.85 2016654
2022-12-29 5.90 5.97 5.16 5.28 841644
2022-12-30 5.38 5.93 5.22 5.89 714836
2023-01-03 5.84 6.33 5.45 5.99 1014278
2023-01-04 6.01 6.10 5.52 5.78 469598
2023-01-05 5.74 6.19 5.58 5.99 592238
2023-01-06 6.00 6.15 5.58 5.65 416022
2023-01-09 5.82 6.00 5.51 5.62 474052
2023-01-10 5.70 5.82 5.40 5.78 724860
2023-01-11 5.77 6.07 5.52 6.03 332331
2023-01-12 6.06 6.06 5.60 5.67 271667
2023-01-13 5.71 6.19 5.71 5.92 509116
2023-01-17 5.89 5.98 5.77 5.86 336543
2023-01-18 5.88 6.56 5.88 6.33 604417
2023-01-19 6.23 6.47 6.02 6.23 516815
2023-01-20 6.26 6.80 6.26 6.68 364690
2023-01-23 6.79 6.85 6.62 6.75 228798
2023-01-24 6.69 6.69 5.73 6.09 437378
2023-01-25 6.08 6.11 5.91 5.92 142144
2023-01-26 5.96 6.00 5.61 5.85 106522
2023-01-27 5.82 6.18 5.82 6.13 145328
2023-01-30 6.08 6.14 5.54 5.63 153262
2023-01-31 5.60 5.83 5.57 5.66 98682
2023-02-01 5.67 6.08 5.52 6.00 135985
2023-02-02 6.12 6.28 5.91 6.03 240129
2023-02-03 5.97 6.10 5.58 5.72 283410
2023-02-06 5.63 5.86 5.46 5.65 169707
2023-02-07 5.68 5.69 5.52 5.60 118059
2023-02-08 5.51 5.56 5.24 5.27 183260
2023-02-09 5.34 5.43 5.03 5.21 225851
2023-02-10 5.13 5.14 4.91 5.02 251844
2023-02-13 5.03 5.03 4.79 4.84 184763
2023-02-14 4.78 4.86 4.65 4.76 288885
2023-02-15 4.74 4.94 4.55 4.80 460857
2023-02-16 4.74 5.12 4.63 4.69 165560
2023-02-17 4.64 4.84 4.50 4.73 102547
2023-02-21 4.60 4.73 4.50 4.55 128275
2023-02-22 4.53 4.64 4.45 4.55 315966
2023-02-23 4.59 4.62 4.39 4.59 116110
2023-02-24 4.49 4.55 4.33 4.42 175459
2023-02-27 4.46 4.74 4.42 4.55 133879
2023-02-28 4.54 4.68 4.41 4.43 66002
2023-03-01 4.39 4.46 4.31 4.40 60162
2023-03-02 4.47 4.49 4.30 4.47 88753
2023-03-03 4.47 4.67 4.42 4.51 148457
2023-03-06 4.51 4.52 4.40 4.51 95742
2023-03-07 4.49 4.55 4.36 4.54 117223
2023-03-08 4.54 4.54 4.36 4.52 75544
2023-03-09 4.52 4.52 4.21 4.30 141291
2023-03-10 4.31 4.34 4.09 4.26 146740
2023-03-13 4.15 4.56 4.12 4.55 144476
2023-03-14 4.57 4.68 4.38 4.65 103831
2023-03-15 4.59 4.59 4.27 4.33 105778
2023-03-16 4.60 5.24 4.49 4.99 624357
2023-03-17 4.95 5.20 4.35 4.56 424867
2023-03-20 4.51 4.59 4.30 4.49 101947
2023-03-21 4.65 5.16 4.60 4.97 296179
2023-03-22 4.99 4.99 4.61 4.62 90952
2023-03-23 5.00 5.28 4.91 5.20 294164
2023-03-24 5.21 5.34 4.99 5.26 184800
2023-03-27 5.26 5.26 4.83 5.01 145282
2023-03-28 4.96 5.03 4.69 4.73 155845
2023-03-29 4.77 5.04 4.75 5.01 144986
2023-03-30 5.20 5.56 5.20 5.43 526777
2023-03-31 5.50 5.70 5.24 5.70 300109
2023-04-03 5.68 6.02 5.54 5.87 259323
2023-04-04 5.89 5.89 5.45 5.53 181173
2023-04-05 5.49 5.58 5.37 5.38 124595
2023-04-06 5.39 5.84 5.36 5.79 85315
2023-04-10 5.72 5.88 5.66 5.73 138534
2023-04-11 5.72 5.90 5.70 5.75 141059
2023-04-12 5.88 5.88 5.62 5.63 89263
2023-04-13 5.64 6.00 5.64 5.84 108214
2023-04-14 5.83 6.19 5.80 6.04 231512
2023-04-17 6.02 6.24 5.92 6.15 123495
2023-04-18 6.19 6.19 5.61 5.75 152434
2023-04-19 5.75 5.75 5.51 5.55 203237
2023-04-20 5.56 5.56 5.25 5.30 189693
2023-04-21 5.24 5.52 5.15 5.40 85241
2023-04-24 5.40 5.48 5.32 5.38 187413
2023-04-25 5.36 5.45 4.94 5.01 307936
2023-04-26 5.02 5.16 4.89 5.06 153917
2023-04-27 5.09 5.15 5.00 5.08 69528
2023-04-28 5.08 5.25 5.03 5.17 58665
2023-05-01 5.17 5.28 5.06 5.24 80296
2023-05-02 5.21 5.28 5.10 5.13 37895
2023-05-03 5.10 5.28 5.09 5.18 146344
2023-05-04 5.18 5.26 4.94 4.95 281637
2023-05-05 5.03 5.17 4.95 5.11 107925
2023-05-08 5.10 5.23 5.05 5.22 77863
2023-05-09 5.11 5.35 4.90 5.09 81752
2023-05-10 5.17 5.35 5.05 5.14 90762
2023-05-11 5.13 5.29 5.07 5.17 85151
2023-05-12 5.20 5.49 5.07 5.12 37458
2023-05-15 5.17 5.26 5.05 5.17 106922
2023-05-16 5.10 5.21 4.98 5.03 58034
2023-05-17 5.03 5.12 4.93 4.99 133469
2023-05-18 4.98 5.07 4.93 4.96 126987
2023-05-19 4.99 5.11 4.95 4.96 55228
2023-05-22 4.98 5.24 4.98 5.23 168949
2023-05-23 5.32 5.45 5.16 5.19 108962
2023-05-24 5.16 5.25 5.03 5.15 71296
2023-05-25 5.16 5.25 5.08 5.15 86925
2023-05-26 5.21 5.21 5.03 5.03 116150
2023-05-30 5.10 5.13 5.02 5.04 121512
2023-05-31 5.03 5.05 4.91 5.04 138538
2023-06-01 5.05 5.41 4.99 5.27 142194
2023-06-02 5.30 5.43 5.28 5.32 149953
2023-06-05 5.31 5.37 5.17 5.33 740560
2023-06-06 5.38 5.67 5.26 5.51 864892
2023-06-07 5.47 5.91 5.47 5.69 536201
2023-06-08 5.70 5.81 5.24 5.25 332857
2023-06-09 5.25 5.26 5.07 5.15 225175
2023-06-12 5.30 5.84 5.25 5.69 192583
2023-06-13 5.78 6.19 5.76 6.18 202599
2023-06-14 6.11 6.50 6.11 6.33 279428
2023-06-15 6.32 6.55 6.32 6.43 235321
2023-06-16 6.45 6.50 6.12 6.21 437942
2023-06-20 6.33 6.55 6.26 6.49 307037
2023-06-21 6.43 6.70 6.31 6.58 241026
2023-06-22 6.56 6.75 6.47 6.54 762468
2023-06-23 6.45 6.57 6.29 6.49 5783647
2023-06-26 7.29 8.55 7.09 8.29 2021254
2023-06-27 8.36 8.88 7.61 8.40 889731
2023-06-28 8.50 8.57 7.93 7.99 524755
2023-06-29 7.89 7.93 7.47 7.55 592353
2023-06-30 7.64 8.01 7.55 7.76 1275328
2023-07-03 7.70 7.87 7.53 7.67 112151
2023-07-05 7.78 8.03 7.66 7.83 312076
2023-07-06 7.83 7.83 7.51 7.56 183894
2023-07-07 7.56 7.75 7.47 7.67 154637
2023-07-10 7.73 8.05 7.56 7.94 231610
2023-07-11 8.03 8.05 7.74 7.93 316464
2023-07-12 8.40 8.44 7.69 7.76 427840
2023-07-13 8.00 8.10 7.80 7.85 265363
2023-07-14 7.93 8.02 7.62 7.79 232580
2023-07-17 7.86 8.30 7.86 8.23 493101
2023-07-18 8.26 8.40 8.07 8.13 192011
2023-07-19 8.17 8.22 7.51 7.60 349619
2023-07-20 7.62 7.95 7.46 7.90 232332
2023-07-21 8.00 8.66 7.97 8.58 454381
2023-07-24 8.50 9.00 8.42 8.82 404333
2023-07-25 8.76 8.94 8.50 8.64 261826
2023-07-26 8.63 8.78 8.46 8.72 234063
2023-07-27 8.80 8.80 7.85 7.93 379471
2023-07-28 8.00 8.33 7.77 8.25 192968
2023-07-31 8.30 8.39 8.10 8.36 190284
2023-08-01 8.37 8.50 8.10 8.11 266420
2023-08-02 8.22 8.22 7.50 7.90 232564
2023-08-03 7.86 8.08 7.80 7.87 137918
2023-08-04 7.92 7.94 7.62 7.67 91612
2023-08-07 7.62 7.62 7.39 7.51 167158
2023-08-08 7.44 7.74 7.39 7.60 188554
2023-08-09 7.62 7.76 7.44 7.67 154244
2023-08-10 7.62 8.00 7.61 7.93 163889
2023-08-11 8.56 9.09 7.94 8.80 778943
2023-08-14 8.67 8.84 7.53 8.00 322609
2023-08-15 7.92 8.90 7.88 8.73 480098
2023-08-16 8.88 9.49 8.73 9.24 574051
2023-08-17 9.28 9.38 8.39 8.51 419730
2023-08-18 8.38 8.70 8.20 8.47 284306
2023-08-21 8.47 8.92 8.26 8.81 200061
2023-08-22 8.88 9.06 8.73 8.92 198182
2023-08-23 8.97 9.08 8.88 8.99 177675
2023-08-24 8.97 9.12 8.79 8.83 93117
2023-08-25 8.92 9.37 8.85 9.09 193259
2023-08-28 9.10 9.20 8.65 8.92 167920
2023-08-29 8.94 9.10 8.91 9.02 147731
2023-08-30 9.00 9.28 8.94 9.15 145065
2023-08-31 9.18 9.25 8.95 8.96 103396
2023-09-01 9.10 9.44 9.04 9.28 144774
2023-09-05 9.46 9.79 8.97 9.00 305197
2023-09-06 8.95 9.05 8.50 8.85 192873
2023-09-07 8.81 9.01 8.60 8.84 237424
2023-09-08 8.80 9.04 8.78 9.00 173080
2023-09-11 8.86 8.86 8.86 8.86 13051
2023-09-12 8.80 9.02 8.41 8.45 204497
2023-09-13 8.40 8.50 8.17 8.24 454660
2023-09-14 8.47 8.47 8.16 8.25 411268
2023-09-15 8.25 8.33 8.06 8.30 645911
2023-09-18 8.25 8.35 8.15 8.33 275299
2023-09-19 8.31 8.54 8.25 8.39 338505
2023-09-20 8.47 8.55 7.95 8.00 679469
2023-09-21 7.92 7.99 7.41 7.55 419000
2023-09-22 7.88 8.02 7.64 7.81 368496
2023-09-25 7.74 8.02 7.51 7.56 432731
2023-09-26 7.60 7.72 7.03 7.04 337214
2023-09-27 7.06 7.18 6.33 6.43 905317
2023-09-28 6.42 6.42 5.97 6.13 818954
2023-09-29 5.96 6.30 5.88 6.05 756624
2023-10-02 6.01 6.01 5.76 5.89 559917
2023-10-03 5.84 5.91 5.57 5.59 563865
2023-10-04 5.54 5.95 5.51 5.92 605411
2023-10-05 5.91 6.33 5.80 6.29 339239
2023-10-06 6.39 6.48 6.01 6.45 505631
2023-10-09 6.35 6.35 6.02 6.17 313133
2023-10-10 6.20 6.49 6.12 6.39 840467
2023-10-11 6.37 6.62 5.73 5.83 490626
2023-10-12 5.74 5.82 5.36 5.58 742637
2023-10-13 5.57 5.65 5.27 5.57 560057
2023-10-16 5.61 5.67 5.36 5.59 223821
2023-10-17 5.52 5.82 5.52 5.63 257737
2023-10-18 5.80 5.80 5.47 5.52 452300
2023-10-19 5.54 5.64 5.37 5.41 361132
2023-10-20 5.41 5.79 5.40 5.66 251494
2023-10-23 5.98 5.98 5.34 5.46 1583108
2023-10-24 5.63 6.14 5.49 6.12 892123
2023-10-25 6.06 6.09 5.79 6.00 475110
2023-10-26 6.07 7.04 6.02 6.48 799224
2023-10-27 6.45 6.51 6.17 6.28 343422
2023-10-30 6.34 6.63 6.17 6.37 322191
2023-10-31 6.33 6.82 6.26 6.70 475707
2023-11-01 6.69 6.81 6.51 6.57 440358
2023-11-02 6.64 6.83 6.51 6.75 487616
2023-11-03 6.90 7.21 6.81 7.08 525536
2023-11-06 7.01 7.15 6.86 6.90 1301928
2023-11-07 6.80 7.60 6.76 6.85 431463
2023-11-08 6.83 7.06 6.58 6.80 404267
2023-11-09 6.85 6.85 6.40 6.43 241583
2023-11-10 6.45 6.55 6.17 6.24 378861
2023-11-13 6.21 6.25 5.85 6.13 393154
2023-11-14 6.37 6.79 6.37 6.78 303743
2023-11-15 6.79 7.06 6.50 6.53 331434
2023-11-16 6.51 6.66 6.38 6.55 343147
2023-11-17 6.64 7.06 6.63 6.84 460593
2023-11-20 6.82 7.26 6.82 7.14 316022
2023-11-21 7.02 7.30 6.93 7.11 267349
2023-11-22 7.22 7.34 7.06 7.30 167421
2023-11-24 7.29 7.56 7.29 7.49 140420
2023-11-27 7.40 7.49 7.02 7.37 250218
2023-11-28 7.32 7.44 7.06 7.32 201729
2023-11-29 7.37 8.00 7.37 7.68 418108
2023-11-30 7.77 8.01 7.75 7.90 556984
2023-12-01 7.90 8.30 7.65 8.27 412571
2023-12-04 8.24 8.60 8.19 8.45 342500
2023-12-05 8.42 8.95 8.35 8.87 654255
2023-12-06 9.01 9.17 8.63 8.95 644804
2023-12-07 9.01 9.29 8.80 9.28 307178
2023-12-08 9.24 9.60 9.03 9.43 295298
2023-12-11 9.39 9.39 8.87 8.93 398623
2023-12-12 8.63 8.76 8.01 8.65 283569
2023-12-13 8.70 9.41 8.69 9.35 552581
2023-12-14 9.50 9.60 9.13 9.18 473671
2023-12-15 9.36 9.37 8.98 9.31 814571
2023-12-18 8.57 8.96 8.25 8.50 412143
2023-12-19 8.51 8.97 8.51 8.74 354429
2023-12-20 8.70 9.03 8.51 8.53 264503
2023-12-21 8.64 9.07 8.64 8.87 153179
2023-12-22 8.94 9.15 8.81 8.88 167896
2023-12-26 8.98 9.27 8.98 9.16 277725
2023-12-27 9.30 9.33 8.93 9.14 135712
2023-12-28 9.15 9.55 8.96 9.20 315490
2023-12-29 9.18 9.27 8.96 9.20 249653
2024-01-02 9.14 9.46 9.04 9.14 199309
2024-01-03 9.21 9.30 8.90 8.97 154596
2024-01-04 9.09 9.14 8.75 8.93 162004
2024-01-05 8.90 8.90 8.30 8.42 222466
2024-01-08 7.86 8.45 7.85 8.24 383766
2024-01-09 8.15 8.36 8.04 8.25 167029
2024-01-10 8.25 8.47 7.90 8.13 294277
2024-01-11 8.08 8.19 7.86 8.04 223339
2024-01-12 8.06 8.64 8.06 8.60 257422
2024-01-16 8.51 8.77 8.28 8.34 312539
2024-01-17 8.32 9.32 8.09 9.31 2994710
2024-01-18 9.31 9.64 9.11 9.22 496299
2024-01-19 9.21 10.15 9.11 10.02 374823
2024-01-22 10.63 10.80 10.01 10.51 521662
2024-01-23 10.59 10.89 10.42 10.82 358380
2024-01-24 11.00 11.25 10.66 10.89 439602
2024-01-25 11.18 11.24 10.31 10.41 482670
2024-01-26 10.47 10.59 9.72 10.21 319443
2024-01-29 10.20 11.75 10.11 11.71 530921
2024-01-30 11.69 11.98 11.35 11.49 642301
2024-01-31 11.51 11.59 10.94 10.99 340514
2024-02-01 11.08 11.58 10.87 11.52 197771
2024-02-02 11.36 11.55 11.12 11.23 226406
2024-02-05 11.12 11.62 11.03 11.48 241452
2024-02-06 11.49 12.32 11.49 12.30 438639
2024-02-07 12.26 12.74 12.11 12.60 441066
2024-02-08 12.72 12.97 11.90 12.25 778340
2024-02-09 12.24 12.80 12.00 12.66 273957
2024-02-12 12.70 13.42 11.93 12.00 627027
2024-02-13 11.55 11.59 10.94 11.28 434539
2024-02-14 11.33 11.54 10.94 10.97 407576
2024-02-15 10.94 11.45 10.79 11.25 562928
2024-02-16 11.17 11.63 10.97 11.25 287002
2024-02-20 11.16 11.36 10.18 10.48 452250
2024-02-21 10.35 10.47 10.13 10.32 318167
2024-02-22 10.36 10.50 9.96 10.12 573371
2024-02-23 10.43 11.18 10.22 11.02 344392
2024-02-26 11.05 12.06 11.05 11.95 403443
2024-02-27 12.02 12.47 11.96 11.98 292854
2024-02-28 11.83 12.05 11.49 11.75 673461
2024-02-29 12.20 14.70 11.86 12.74 2864488
2024-03-01 13.57 15.38 13.45 14.66 961439
2024-03-04 14.83 15.14 14.28 14.96 583865
2024-03-05 14.91 15.75 14.56 15.49 611629
2024-03-06 15.71 16.65 15.49 16.03 622394
2024-03-07 16.13 16.36 15.75 15.91 294010
2024-03-08 16.16 16.37 14.76 14.99 551652
2024-03-11 14.95 15.53 14.63 14.99 589692
2024-03-12 14.63 15.07 14.03 14.32 858579
2024-03-13 14.61 15.59 14.61 15.23 736248
2024-03-14 15.03 15.40 14.76 15.02 587228
2024-03-15 15.00 15.37 14.84 15.10 2300144
2024-03-18 15.20 15.20 14.20 14.68 759157
2024-03-19 14.68 15.13 14.06 14.32 1090935
2024-03-20 14.27 14.39 13.77 14.36 489893
2024-03-21 15.16 15.35 14.50 14.59 388286
2024-03-22 14.37 14.61 13.87 13.91 288201
2024-03-25 13.97 14.28 13.17 13.46 555503
2024-03-26 13.61 13.87 13.40 13.46 416041
2024-03-27 13.54 13.88 13.28 13.47 399452
2024-03-28 13.52 14.07 13.19 13.75 725532
2024-04-01 13.71 13.89 12.62 12.93 557642
2024-04-02 12.52 12.80 12.03 12.17 459666
2024-04-03 12.24 12.24 11.34 11.39 631163
2024-04-04 11.51 11.83 11.11 11.19 363578
2024-04-05 11.13 11.38 10.91 10.97 352610
2024-04-08 11.05 11.07 10.46 10.75 502984
2024-04-09 10.89 10.93 10.43 10.67 1160058
2024-04-10 10.37 10.53 9.90 10.00 739621
2024-04-11 10.19 10.27 9.76 10.00 376079
2024-04-12 9.90 10.02 9.60 9.80 318269
2024-04-15 9.78 9.95 9.34 9.54 332213
2024-04-16 9.44 9.70 9.33 9.45 203765
2024-04-17 9.58 10.03 9.43 9.76 509942
2024-04-18 9.98 10.03 9.35 9.51 589783
2024-04-19 9.35 9.40 8.72 9.19 668037
2024-04-22 9.27 9.43 8.67 8.72 315162
2024-04-23 8.72 9.11 8.67 8.77 270485
2024-04-24 8.79 8.80 8.07 8.08 374881
2024-04-25 7.94 7.94 7.62 7.67 636172
2024-04-26 7.73 8.13 7.73 8.07 401565
2024-04-29 8.11 8.56 8.11 8.23 425342
2024-04-30 8.14 9.26 8.14 8.83 761332
2024-05-01 8.83 9.65 8.80 9.33 762455
2024-05-02 9.29 9.69 9.29 9.52 555938
2024-05-03 9.77 10.05 9.48 9.71 277184
2024-05-06 9.70 9.79 9.15 9.37 311589
2024-05-07 9.44 10.15 9.41 9.61 375149
2024-05-08 9.39 9.90 9.34 9.60 334788
2024-05-09 9.61 9.86 9.48 9.50 359807
2024-05-10 9.87 9.87 8.87 8.99 242533
2024-05-13 9.08 9.39 8.70 8.97 425134
2024-05-14 9.12 9.44 8.88 9.09 220009
2024-05-15 9.40 9.78 8.84 9.31 421915
2024-05-16 9.29 9.40 9.00 9.02 280515
2024-05-17 8.99 9.30 8.69 9.16 368164
2024-05-20 9.13 9.26 9.02 9.08 255652
2024-05-21 9.03 9.22 8.80 8.89 249121
2024-05-22 8.89 9.23 8.81 9.17 322830
2024-05-23 9.19 9.25 8.46 8.80 728320
2024-05-24 8.81 8.91 8.50 8.55 638729
2024-05-28 8.63 8.84 8.41 8.81 322057
2024-05-29 8.63 8.66 8.33 8.45 345742
2024-05-30 8.67 8.94 8.46 8.93 457108
2024-05-31 9.00 9.32 8.93 8.99 973865
2024-06-03 9.07 9.31 8.49 8.78 446638
2024-06-04 8.90 8.97 8.63 8.66 350834
2024-06-05 8.74 9.37 8.51 9.17 520382
2024-06-06 9.16 9.36 8.90 8.93 219352
2024-06-07 8.78 8.96 8.71 8.83 204939
2024-06-10 8.72 8.91 8.49 8.60 343988
2024-06-11 8.53 8.60 7.99 8.01 312976
2024-06-12 8.34 8.72 7.82 7.90 441870
2024-06-13 7.90 7.91 7.46 7.68 583102
2024-06-14 7.59 7.92 7.41 7.49 448411
2024-06-17 7.39 7.51 7.23 7.44 383780
2024-06-18 7.43 7.68 7.18 7.18 236747
2024-06-20 7.16 7.30 6.95 7.01 346434
2024-06-21 7.07 7.33 6.99 7.23 869846
2024-06-24 7.24 7.38 6.93 7.15 458628
2024-06-25 7.12 7.13 6.63 6.74 379334
2024-06-26 6.71 6.71 6.39 6.63 817471
2024-06-27 6.66 7.16 6.33 6.91 591896
2024-06-28 6.97 7.11 6.80 7.07 3877951
2024-07-01 7.07 7.68 6.94 7.64 478778
2024-07-02 7.59 7.84 7.25 7.52 529340
2024-07-03 7.57 7.87 7.45 7.52 196440
2024-07-05 7.55 7.80 7.32 7.69 333704
2024-07-08 7.81 8.53 7.72 8.50 1182509
2024-07-09 8.49 9.40 8.39 9.34 1264009
2024-07-10 9.49 9.97 9.11 9.33 777868
2024-07-11 9.71 10.02 9.34 9.60 994370
2024-07-12 9.73 10.39 9.70 10.06 869760
2024-07-15 10.06 10.91 9.77 10.75 545377
2024-07-16 10.95 11.19 10.59 10.99 643835
2024-07-17 11.63 11.96 9.96 10.22 952484
2024-07-18 10.14 10.62 9.98 10.22 912370
2024-07-19 10.24 10.37 10.03 10.22 329681
2024-07-22 10.29 10.71 10.14 10.69 343642
2024-07-23 10.61 11.38 10.61 11.26 418694
2024-07-24 11.03 11.37 10.66 10.78 333460
2024-07-25 10.92 11.44 10.84 11.24 415787
2024-07-26 11.46 12.09 11.40 11.90 658678
2024-07-29 11.86 11.94 10.88 11.13 288469
2024-07-30 11.20 11.42 10.98 11.23 294527
2024-07-31 11.34 11.65 11.05 11.20 416344
2024-08-01 11.20 11.26 10.57 10.61 625307
2024-08-02 10.17 10.17 9.33 9.71 551228
2024-08-05 9.01 9.19 8.58 8.87 690171
2024-08-06 9.03 9.27 8.75 8.99 342632
2024-08-07 9.21 9.21 8.45 8.47 394366
2024-08-08 8.71 8.93 8.52 8.83 557678
2024-08-09 8.88 9.10 8.11 8.39 370621
2024-08-12 8.52 8.54 8.11 8.28 247433
2024-08-13 8.26 8.88 8.20 8.84 420385
2024-08-14 8.87 9.96 8.71 9.87 1319558
2024-08-15 10.20 10.84 9.69 10.83 681918
2024-08-16 10.85 10.94 9.21 9.30 588700
2024-08-19 9.37 10.13 9.37 10.10 343881
2024-08-20 10.10 10.16 9.57 9.86 348229
2024-08-21 9.96 10.26 9.59 9.81 302236
2024-08-22 9.84 9.93 9.11 9.19 421702
2024-08-23 9.29 9.72 9.29 9.60 410385
2024-08-26 9.75 10.19 9.60 10.18 366095
2024-08-27 10.16 10.21 9.92 9.99 353604
2024-08-28 10.00 10.36 9.83 10.17 224764
2024-08-29 10.17 10.63 10.06 10.20 216732
2024-08-30 10.31 10.47 10.04 10.37 290662
2024-09-03 10.17 10.73 9.89 10.07 484232
2024-09-04 9.96 10.12 9.55 9.59 342210
2024-09-05 9.63 9.91 9.36 9.48 298288
2024-09-06 9.81 9.83 9.11 9.65 312006
2024-09-09 9.71 10.07 9.67 9.79 331839
2024-09-10 9.80 10.11 9.72 9.96 274528
2024-09-11 9.95 10.15 9.69 9.90 262926
2024-09-12 9.91 10.00 8.91 9.06 298392
2024-09-13 9.20 10.18 9.20 9.89 1525306
2024-09-16 9.93 10.30 9.80 9.99 603855
2024-09-17 10.06 10.52 9.98 10.10 302362
2024-09-18 10.14 10.96 10.09 10.67 361120
2024-09-19 11.12 12.83 11.04 11.16 969276
2024-09-20 11.16 11.70 10.77 11.25 1743996
2024-09-23 11.30 11.53 10.67 10.73 606157
2024-09-24 10.80 10.85 10.52 10.75 276644
2024-09-25 10.80 11.04 9.65 10.00 995063
2024-09-26 10.27 10.52 10.00 10.36 262208
2024-09-27 10.48 10.88 10.39 10.65 196302
2024-09-30 10.53 10.90 9.99 10.25 271313
2024-10-01 10.15 10.15 9.69 10.04 427044
2024-10-02 10.00 10.00 9.57 9.79 269310
2024-10-03 9.64 9.79 9.45 9.54 241670
2024-10-04 9.74 9.80 9.43 9.61 202037
2024-10-07 9.59 9.66 9.42 9.50 285581
2024-10-08 9.50 9.90 9.44 9.49 246075
2024-10-09 9.51 9.66 9.13 9.27 190952
2024-10-10 9.14 9.39 8.96 9.28 401246
2024-10-11 9.26 9.40 9.14 9.33 309650
2024-10-14 9.33 9.82 9.25 9.54 489930
2024-10-15 9.54 9.67 9.25 9.52 614482
2024-10-16 9.62 9.75 9.46 9.65 440792
2024-10-17 9.70 9.73 9.10 9.15 321468
2024-10-18 9.21 9.47 9.18 9.45 231725
2024-10-21 9.45 9.45 9.01 9.12 245626
2024-10-22 9.08 9.17 8.68 8.71 213050
2024-10-23 9.94 10.42 8.73 8.82 878817
2024-10-24 8.80 8.93 8.33 8.44 292968
2024-10-25 8.44 8.60 8.14 8.15 202486
2024-10-28 8.31 8.58 8.17 8.45 314187
2024-10-29 8.37 9.19 8.15 9.00 1369087
2024-10-30 8.94 9.77 8.94 9.42 486944
2024-10-31 10.37 10.37 9.27 9.38 584679
2024-11-01 9.50 9.64 9.25 9.41 349888
2024-11-04 9.40 9.53 8.71 9.48 617529
2024-11-05 9.52 9.79 8.96 9.68 699772
2024-11-06 10.09 10.55 9.80 10.30 599643
2024-11-07 10.27 10.47 9.77 9.95 333521
2024-11-08 9.93 10.29 9.84 10.26 228584
2024-11-11 10.43 10.60 10.19 10.30 371448
2024-11-12 10.10 10.36 10.06 10.26 304923
2024-11-13 10.23 11.11 10.22 10.27 534236
2024-11-14 10.15 10.61 8.72 8.83 728521
2024-11-15 9.01 9.11 8.11 8.50 640749
2024-11-18 8.51 8.81 8.12 8.56 570166
2024-11-19 8.50 8.90 8.37 8.89 298212
2024-11-20 8.80 8.85 8.48 8.74 342785
2024-11-21 8.94 9.31 8.52 9.12 317031
2024-11-22 9.19 9.72 9.02 9.59 285786
2024-11-25 9.82 10.06 9.67 9.87 663220
2024-11-26 9.81 9.96 9.43 9.80 255196
2024-11-27 9.86 10.06 9.69 9.97 251590
2024-11-29 10.00 10.07 9.78 9.90 175691
2024-12-02 9.92 10.35 9.70 10.17 298101
2024-12-03 10.06 10.08 9.43 9.60 289374
2024-12-04 9.60 9.87 9.52 9.80 270203
2024-12-05 9.72 9.80 9.49 9.56 196938
2024-12-06 9.67 10.08 9.67 9.90 177552
2024-12-09 9.88 10.21 9.48 9.49 181169
2024-12-10 9.41 9.64 8.94 9.02 275666
2024-12-11 9.19 9.33 8.95 8.96 265851
2024-12-12 8.80 8.96 8.40 8.43 212070
2024-12-13 8.43 8.57 8.07 8.52 325201
2024-12-16 8.28 8.62 8.13 8.24 598498
2024-12-17 8.18 8.35 7.90 8.25 321134
2024-12-18 8.23 8.42 7.41 7.68 354173
2024-12-19 7.68 7.94 7.51 7.69 545981
2024-12-20 7.52 8.25 7.44 8.21 690836
2024-12-23 8.22 8.56 8.16 8.33 338131
2024-12-24 8.35 8.43 7.99 8.19 187199
2024-12-26 8.00 8.42 8.00 8.35 182607
2024-12-27 8.24 8.35 7.98 8.25 340569
2024-12-30 8.09 8.29 7.92 8.17 387564
2024-12-31 8.18 8.19 7.88 8.07 253767
2025-01-02 8.18 8.29 8.06 8.26 245999
2025-01-03 8.33 8.62 8.24 8.55 1036162
2025-01-06 8.62 8.65 8.17 8.32 325512
2025-01-07 8.38 9.47 8.16 9.22 1870773
2025-01-08 9.13 9.15 8.31 8.50 551518
2025-01-10 8.17 8.21 7.86 7.96 628643
2025-01-13 8.71 8.83 7.92 8.60 600969
2025-01-14 8.92 10.05 8.82 9.91 1219746
2025-01-15 10.00 11.08 9.59 10.87 1227603
2025-01-16 10.93 11.15 9.96 10.04 662024
2025-01-17 10.20 10.20 9.57 9.58 301527
2025-01-21 9.60 10.14 9.39 10.00 386511
2025-01-22 10.00 10.13 9.72 9.87 296570
2025-01-23 9.69 10.60 9.69 10.34 643175
2025-01-24 10.21 10.69 10.05 10.33 688435
2025-01-27 10.19 11.09 9.92 10.83 574738
2025-01-28 10.87 11.74 10.50 11.68 1058578
2025-01-29 11.70 12.00 11.00 11.15 696476
2025-01-30 11.32 11.44 10.73 10.77 1224424
2025-01-31 10.76 10.78 10.22 10.42 1365689
2025-02-03 10.20 10.59 9.95 10.15 1142081
2025-02-04 10.18 12.01 10.18 10.75 1607310
2025-02-05 10.74 12.62 10.74 12.39 1026105
2025-02-06 12.67 13.30 12.36 12.54 1600795
2025-02-07 12.50 13.00 11.87 12.25 882467
2025-02-10 12.31 14.67 10.97 11.23 5744016
2025-02-11 11.72 11.72 7.87 9.85 3817711
2025-02-12 9.47 9.69 8.73 9.45 1105236
2025-02-13 9.55 9.64 7.49 8.27 1892554
2025-02-14 8.50 9.20 7.90 8.36 2846283
2025-02-18 8.40 8.80 7.48 7.85 1438368
2025-02-19 8.57 8.57 7.68 7.94 1879536
2025-02-20 7.94 7.98 7.34 7.47 1205964
2025-02-21 7.69 8.09 7.44 7.68 1057248
2025-02-24 7.69 7.86 7.45 7.56 583713
2025-02-25 7.60 8.12 7.42 8.08 816026
2025-02-26 8.50 9.53 8.10 8.30 1966442
2025-02-27 8.32 8.59 7.82 7.84 965525
2025-02-28 7.64 8.07 7.56 8.03 666289
2025-03-03 8.07 8.16 7.57 7.64 626560
2025-03-04 7.57 7.79 7.30 7.66 560914
2025-03-05 7.69 8.00 7.66 7.95 311388
2025-03-06 7.77 8.11 7.64 7.85 514480
2025-03-07 7.78 8.04 7.62 8.00 335573
2025-03-10 7.67 7.94 7.48 7.63 606040
2025-03-11 7.56 7.85 7.22 7.69 769387
2025-03-12 7.74 8.11 7.63 8.00 451632
2025-03-13 7.98 8.08 7.64 7.70 420633
2025-03-14 7.71 7.96 7.71 7.79 462443
2025-03-17 7.78 7.94 7.51 7.91 485622
2025-03-18 7.70 7.91 7.59 7.63 552882
2025-03-19 7.59 7.72 7.33 7.47 930632
2025-03-20 7.40 7.65 7.36 7.51 619932
2025-03-21 7.42 7.47 6.44 7.03 2051810
2025-03-24 7.12 7.42 6.87 7.37 450678
2025-03-25 7.30 7.34 6.59 6.75 440531
2025-03-26 6.78 6.93 5.80 5.85 1019236
2025-03-27 5.87 6.38 5.78 6.29 1412643
2025-03-28 6.30 6.30 6.00 6.14 469287
2025-03-31 5.89 5.89 5.53 5.58 1967450
2025-04-01 5.49 5.68 5.25 5.53 1257468
2025-04-02 5.40 5.98 5.32 5.78 647091
2025-04-03 5.32 5.44 5.13 5.26 1071260
2025-04-04 5.03 5.18 4.79 4.88 1074081
2025-04-07 4.51 5.01 4.35 4.59 1105583
2025-04-08 4.93 4.99 4.13 4.26 1221559
2025-04-09 4.06 5.04 3.90 4.69 1012838
2025-04-10 4.40 4.61 4.19 4.31 849061
2025-04-11 4.32 4.95 4.21 4.92 977783
2025-04-14 5.06 5.17 4.92 5.11 734039
2025-04-15 5.07 5.38 4.94 5.04 609327
2025-04-16 4.99 5.03 4.64 4.69 478570
2025-04-17 4.65 4.90 4.59 4.77 546562
2025-04-21 4.63 5.19 4.63 4.87 501039
2025-04-22 4.99 5.29 4.91 5.22 733139
2025-04-23 5.36 5.66 5.13 5.17 651635
2025-04-24 5.17 5.26 5.05 5.19 352427
2025-04-25 5.08 5.17 4.91 5.10 362897
2025-04-28 5.09 5.42 5.05 5.09 416387
2025-04-29 5.05 5.90 5.00 5.66 994639
2025-04-30 5.59 5.78 5.30 5.71 724331
2025-05-01 5.67 5.75 5.35 5.57 611386
2025-05-02 5.64 5.83 5.44 5.67 489668
2025-05-05 5.64 5.78 5.59 5.70 505522
2025-05-06 5.83 5.83 4.77 5.04 1025617
2025-05-07 5.15 5.15 4.52 4.70 970388
2025-05-08 4.71 5.54 4.68 5.32 704093
2025-05-09 5.34 5.59 5.04 5.08 418640
2025-05-12 5.33 5.54 5.24 5.41 385335
2025-05-13 5.46 5.55 5.25 5.31 328756
2025-05-14 5.30 5.30 4.76 4.87 521698
2025-05-15 4.84 4.85 4.54 4.74 571965
2025-05-16 4.74 4.91 4.63 4.73 630636
2025-05-19 4.67 5.19 4.65 5.14 771399
2025-05-20 5.21 6.00 5.00 5.67 933134
2025-05-21 5.66 6.14 5.65 5.87 1186240
2025-05-22 5.79 6.11 5.60 5.95 693878
2025-05-23 5.82 6.45 5.80 6.35 911702
2025-05-27 6.53 6.53 5.70 5.78 1171146
2025-05-28 5.91 6.06 5.51 5.97 2167325
2025-05-29 7.29 8.44 6.89 7.97 14471373
2025-05-30 7.62 8.40 7.46 8.17 3621483
2025-06-02 8.21 9.48 8.15 8.47 3129288
2025-06-03 8.44 8.75 8.03 8.40 1230460
2025-06-04 8.33 9.09 8.16 9.08 2139395
2025-06-05 9.11 9.46 8.85 9.16 1484068
2025-06-06 9.48 10.07 9.24 9.32 1378974
2025-06-09 9.40 10.00 8.96 9.86 1170182
2025-06-10 9.82 10.00 9.56 9.75 1043878
2025-06-11 9.88 10.04 9.35 9.39 811060
2025-06-12 9.11 10.00 9.03 9.67 814763
2025-06-13 9.49 9.75 9.25 9.63 714124
2025-06-16 9.70 9.80 9.19 9.41 1011338
2025-06-17 9.26 9.51 9.00 9.03 808521
2025-06-18 9.06 9.54 8.85 9.22 749166
2025-06-20 9.38 9.50 8.99 9.31 1571414
2025-06-23 9.24 10.01 9.11 10.00 816581
2025-06-24 10.63 10.99 10.34 10.49 1197326
2025-06-25 10.32 10.87 10.20 10.23 794305
2025-06-26 10.64 10.68 10.05 10.50 1739829
2025-06-27 10.46 10.65 10.22 10.31 2999704
2025-06-30 10.48 10.50 10.10 10.15 633726
2025-07-01 10.12 10.33 9.80 10.14 897242
2025-07-02 10.01 11.19 9.96 10.65 776180
2025-07-03 10.73 10.88 10.60 10.80 348771
2025-07-07 10.78 10.86 10.49 10.65 440013
2025-07-08 10.85 11.14 10.42 10.43 661452
2025-07-09 10.54 11.15 10.53 10.90 856398
2025-07-10 10.91 11.50 10.78 11.45 905505
2025-07-11 11.25 11.42 10.85 11.10 561068
2025-07-14 11.00 11.45 10.72 10.85 454676
2025-07-15 10.88 11.01 10.60 10.98 467183
2025-07-16 11.02 11.38 10.83 11.18 551860
2025-07-17 11.22 11.57 11.01 11.14 421641
2025-07-18 11.29 11.41 10.88 11.01 480476
2025-07-21 11.00 11.39 11.00 11.06 543561
2025-07-22 11.08 11.40 11.02 11.15 552497
2025-07-23 11.34 12.00 11.19 11.80 862894
2025-07-24 11.72 11.91 11.53 11.73 287772
2025-07-25 11.69 11.69 11.21 11.44 458960
2025-07-28 11.55 11.60 11.12 11.18 637288
2025-07-29 11.25 11.62 10.00 11.04 12363084
2025-07-30 11.28 11.33 10.54 10.71 882486
2025-07-31 10.63 10.76 9.88 9.97 893997
2025-08-01 9.73 10.14 9.63 10.12 942341
2025-08-04 10.16 10.31 9.72 9.75 820196
2025-08-05 9.88 10.05 9.55 9.99 715507
2025-08-06 9.97 9.97 9.47 9.88 853188
2025-08-07 9.93 9.93 9.52 9.63 496405
2025-08-08 9.64 9.66 9.03 9.24 1050053
2025-08-11 9.22 9.30 8.97 9.20 852224
2025-08-12 9.22 9.66 9.20 9.52 490217
2025-08-13 9.56 10.31 9.56 9.83 932657
2025-08-14 9.55 9.96 9.37 9.93 802062
2025-08-15 10.06 10.06 9.54 9.66 650989
2025-08-18 9.67 10.05 9.67 9.90 870992
2025-08-19 9.89 9.96 9.51 9.60 826676
2025-08-20 9.57 9.64 9.36 9.51 506163
2025-08-21 9.39 9.77 9.32 9.69 353405
2025-08-22 9.78 10.15 9.65 9.74 531437
2025-08-25 9.73 9.81 9.50 9.62 368810
2025-08-26 9.58 9.88 9.56 9.85 1175591
2025-08-27 9.90 10.26 9.83 10.26 1158635
2025-08-28 10.05 10.35 9.97 10.03 875166
2025-08-29 10.06 10.26 9.87 10.23 711539
2025-09-02 10.20 10.57 10.06 10.38 1072312
2025-09-03 10.32 10.85 10.18 10.60 1178735
2025-09-04 10.62 10.88 10.31 10.77 928070
2025-09-05 10.91 11.27 10.78 10.88 1048855
2025-09-08 10.88 11.00 10.48 10.50 1439730
2025-09-09 10.44 11.20 10.39 10.91 1286670
2025-09-10 10.91 10.94 10.36 10.52 1045016
2025-09-11 10.60 10.92 10.56 10.86 800370
2025-09-12 10.76 11.10 10.76 10.78 906538
2025-09-15 10.85 11.16 10.70 10.71 1252522
2025-09-16 10.63 11.05 10.37 10.90 1397139
2025-09-17 10.97 11.16 10.43 10.52 1225392
2025-09-18 10.66 11.17 10.66 11.00 1211632
2025-09-19 11.00 11.05 10.53 10.56 5769047
2025-09-22 10.50 10.93 10.00 10.82 1488222
2025-09-23 10.70 10.89 10.33 10.48 1268499
2025-09-24 10.48 10.82 10.11 10.46 1000124
2025-09-25 10.30 10.65 10.19 10.41 833982
2025-09-26 10.43 11.22 10.37 11.12 1187518
2025-09-29 11.23 11.92 11.10 11.62 1675843
2025-09-30 11.63 12.05 11.50 12.00 1141977
2025-10-01 11.74 12.13 11.64 11.71 936806
2025-10-02 11.75 11.84 11.13 11.32 1297755
2025-10-03 11.34 11.71 11.28 11.57 904992
2025-10-06 12.28 14.66 12.07 14.41 3728858
2025-10-07 14.84 14.93 13.78 14.12 2558178
2025-10-08 14.25 14.61 13.85 14.28 1978286
2025-10-09 14.17 14.50 14.00 14.08 1301888
2025-10-10 14.08 14.10 13.24 13.68 2379229
2025-10-13 13.74 14.16 13.42 13.91 1252526
2025-10-14 13.70 13.78 13.15 13.16 1491013
2025-10-15 13.30 14.04 13.19 13.90 1408836
2025-10-16 14.05 14.17 13.29 13.30 1392138
2025-10-17 13.08 13.35 12.62 12.78 1119693
2025-10-20 13.02 13.07 12.37 12.38 1417441
2025-10-21 12.33 12.78 12.18 12.60 1188856
2025-10-22 12.45 12.56 11.71 12.08 1288507
2025-10-23 12.06 12.46 11.88 12.42 993343
2025-10-24 12.58 13.38 12.47 13.10 1463618

Explore More About ORIC

Coins representing dividend payouts and trends

ORIC Dividend History

Discover ORIC Pharmaceuticals 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

ORIC Stock Split History

Discover ORIC Pharmaceuticals 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

ORIC Historical Prices

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