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

RERE Historical Prices

Summary

Key Stock Metrics

2.00

(April 21, 2025)

52-Week Low

4.93

(August 20, 2025)

52-Week High

18.49

(June 18, 2021)

All-Time High

4.34

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-06-18 18.28 18.49 16.00 17.21 5826237
2021-06-21 16.22 16.22 13.62 14.56 1986783
2021-06-22 14.16 14.16 13.51 13.84 327491
2021-06-23 13.91 14.50 13.84 14.23 687884
2021-06-24 14.32 14.49 14.00 14.30 422650
2021-06-25 14.33 14.90 14.06 14.17 325019
2021-06-28 14.26 14.31 13.88 14.03 256088
2021-06-29 14.15 14.20 13.87 14.03 419009
2021-06-30 14.08 15.23 14.08 14.95 899497
2021-07-01 14.95 14.95 14.60 14.80 120827
2021-07-02 14.75 14.91 14.66 14.91 153142
2021-07-06 14.41 14.50 14.01 14.10 238600
2021-07-07 14.60 14.61 13.71 13.92 854852
2021-07-08 13.40 13.71 13.00 13.59 365633
2021-07-09 14.04 14.58 14.00 14.12 292072
2021-07-12 14.12 14.21 13.50 14.00 246484
2021-07-13 14.40 14.40 13.70 14.04 430906
2021-07-14 14.86 14.94 13.60 14.00 512066
2021-07-15 14.67 14.67 13.80 14.00 475553
2021-07-16 14.25 14.50 14.00 14.02 302148
2021-07-19 14.00 14.02 13.35 13.73 152247
2021-07-20 13.81 14.00 13.17 13.45 213087
2021-07-21 13.63 14.22 13.62 13.86 349432
2021-07-22 13.86 14.01 13.61 13.69 132764
2021-07-23 13.82 13.84 13.46 13.61 245381
2021-07-26 13.65 13.67 13.00 13.07 349885
2021-07-27 13.29 13.40 10.37 11.09 554301
2021-07-28 11.70 12.24 11.17 12.01 423226
2021-07-29 12.09 12.38 11.62 11.88 298924
2021-07-30 11.78 12.20 10.91 11.00 452105
2021-08-02 11.19 11.90 11.19 11.67 127813
2021-08-03 12.36 12.36 11.93 12.12 157171
2021-08-04 12.14 12.61 12.06 12.16 127809
2021-08-05 12.47 12.69 12.16 12.28 191815
2021-08-06 12.33 12.80 12.33 12.60 177285
2021-08-09 12.69 13.16 12.43 12.75 242424
2021-08-10 12.74 13.45 12.74 13.10 225255
2021-08-11 13.29 13.65 12.72 13.04 258391
2021-08-12 13.20 13.54 13.08 13.23 158555
2021-08-13 13.20 13.44 13.00 13.13 231685
2021-08-16 13.37 13.37 10.96 11.01 328568
2021-08-17 11.21 12.69 11.21 11.61 626604
2021-08-18 12.00 12.04 10.50 10.72 490626
2021-08-19 10.73 11.16 8.90 8.90 333775
2021-08-20 9.51 9.94 9.06 9.16 611666
2021-08-23 9.48 9.65 8.98 9.02 395646
2021-08-24 9.43 9.57 9.15 9.24 736161
2021-08-25 9.23 9.47 9.18 9.20 388495
2021-08-26 9.27 9.45 8.98 8.98 218486
2021-08-27 9.11 9.30 9.00 9.04 159556
2021-08-30 9.05 9.31 8.95 9.06 485439
2021-08-31 9.03 9.39 9.03 9.23 304252
2021-09-01 9.33 9.40 9.01 9.15 297824
2021-09-02 9.10 9.23 9.03 9.18 185766
2021-09-03 9.12 9.42 9.07 9.22 283533
2021-09-07 9.33 9.73 9.10 9.17 675906
2021-09-08 9.11 9.36 9.08 9.21 216246
2021-09-09 9.12 9.37 9.09 9.15 265110
2021-09-10 9.26 9.50 9.23 9.27 262751
2021-09-13 9.36 9.57 9.30 9.37 174186
2021-09-14 9.31 9.60 9.20 9.40 211709
2021-09-15 9.43 9.54 9.29 9.41 250028
2021-09-16 9.54 9.67 9.20 9.26 271531
2021-09-17 9.35 9.50 9.00 9.03 380836
2021-09-20 9.05 9.08 8.56 9.06 517284
2021-09-21 9.15 9.26 9.03 9.04 365122
2021-09-22 9.06 9.37 9.06 9.21 467705
2021-09-23 9.16 10.24 9.16 10.13 643449
2021-09-24 10.05 10.60 10.05 10.23 479368
2021-09-27 10.40 10.53 10.16 10.31 324847
2021-09-28 10.19 10.45 10.05 10.11 304360
2021-09-29 10.19 10.43 10.01 10.05 284058
2021-09-30 10.20 10.42 9.63 10.03 272055
2021-10-01 10.11 10.22 9.21 9.34 479069
2021-10-04 9.43 9.43 8.81 8.94 484891
2021-10-05 9.11 9.47 9.10 9.13 392146
2021-10-06 9.08 9.23 8.69 8.75 382720
2021-10-07 9.05 9.40 8.69 8.89 640425
2021-10-08 8.84 9.13 8.84 9.12 175533
2021-10-11 9.20 9.68 9.20 9.29 284513
2021-10-12 9.18 9.43 9.11 9.15 183559
2021-10-13 9.15 9.48 9.10 9.41 209993
2021-10-14 9.49 9.74 9.04 9.07 340378
2021-10-15 9.14 9.16 8.83 9.04 286449
2021-10-18 9.05 9.25 9.00 9.02 141081
2021-10-19 9.09 9.19 9.08 9.12 163013
2021-10-20 9.22 9.60 9.10 9.14 554694
2021-10-21 9.07 9.46 9.07 9.35 611503
2021-10-22 9.35 9.56 9.02 9.05 435914
2021-10-25 9.22 9.25 8.49 8.53 333923
2021-10-26 8.89 8.98 7.97 8.14 314989
2021-10-27 8.17 8.28 8.00 8.09 458738
2021-10-28 8.31 8.74 8.31 8.49 421977
2021-10-29 8.39 8.69 7.84 7.88 346487
2021-11-01 7.96 8.52 7.90 8.48 223769
2021-11-02 8.35 8.93 8.28 8.89 545429
2021-11-03 8.94 9.64 8.86 9.39 755145
2021-11-04 9.40 9.50 8.84 8.94 629332
2021-11-05 8.95 9.30 8.95 9.18 469888
2021-11-08 9.18 9.40 8.78 8.90 353127
2021-11-09 8.99 8.99 8.75 8.82 100416
2021-11-10 8.91 9.72 8.91 9.29 557201
2021-11-11 9.32 9.77 9.06 9.10 325425
2021-11-12 9.13 9.22 8.93 9.20 215577
2021-11-15 9.18 9.50 8.90 9.07 250478
2021-11-16 9.13 9.48 9.00 9.08 296994
2021-11-17 9.09 9.45 8.85 8.94 337840
2021-11-18 9.31 9.39 7.72 8.15 575546
2021-11-19 8.19 8.79 7.90 8.21 548616
2021-11-22 8.21 8.22 7.70 7.86 188828
2021-11-23 7.99 8.29 7.33 7.43 318625
2021-11-24 7.52 7.81 7.35 7.45 405594
2021-11-26 7.40 7.42 7.11 7.27 251339
2021-11-29 7.38 7.49 7.15 7.23 193187
2021-11-30 7.19 7.36 6.73 6.99 237653
2021-12-01 7.13 7.33 6.70 6.80 430810
2021-12-02 7.05 7.19 6.73 7.01 206556
2021-12-03 6.99 7.01 6.20 6.20 314185
2021-12-06 6.25 6.27 5.96 5.97 209034
2021-12-07 6.13 6.59 6.13 6.37 450649
2021-12-08 6.32 6.51 6.21 6.40 188076
2021-12-09 6.26 7.05 6.25 6.56 376681
2021-12-10 6.53 6.62 6.28 6.37 183943
2021-12-13 6.32 6.61 6.16 6.27 231840
2021-12-14 6.28 6.35 6.06 6.12 195252
2021-12-15 6.17 6.29 5.87 6.28 275463
2021-12-16 6.28 6.38 5.98 6.01 130215
2021-12-17 5.97 6.12 5.32 5.43 646623
2021-12-20 5.45 5.50 5.15 5.16 275522
2021-12-21 5.23 5.49 5.12 5.49 288033
2021-12-22 5.49 5.70 5.35 5.67 557706
2021-12-23 5.69 5.76 5.51 5.74 151474
2021-12-27 5.80 6.12 5.74 5.82 432212
2021-12-28 6.20 6.25 5.50 5.80 389562
2021-12-29 5.67 5.95 5.52 5.91 405676
2021-12-30 5.90 6.18 5.73 6.12 828907
2021-12-31 6.10 6.25 5.90 5.94 375429
2022-01-03 6.03 6.20 5.80 6.05 340274
2022-01-04 6.01 6.22 5.80 6.16 255928
2022-01-05 6.10 6.13 5.75 5.94 189863
2022-01-06 5.94 6.14 5.60 6.05 416527
2022-01-07 6.08 6.10 5.72 6.00 322493
2022-01-10 5.96 6.10 5.57 6.07 602419
2022-01-11 6.02 6.10 5.96 6.01 433484
2022-01-12 6.06 6.27 5.65 6.01 575437
2022-01-13 5.97 6.09 5.56 5.96 585902
2022-01-14 5.96 6.10 5.82 6.03 403968
2022-01-18 5.87 5.97 5.77 5.84 246258
2022-01-19 5.84 6.12 5.63 6.00 309190
2022-01-20 6.12 6.30 5.84 5.87 740723
2022-01-21 5.90 6.09 5.75 5.93 243386
2022-01-24 5.77 6.06 5.74 6.02 519190
2022-01-25 5.92 6.15 5.87 6.00 305071
2022-01-26 6.14 6.14 5.81 5.88 335055
2022-01-27 5.92 5.97 5.65 5.67 343592
2022-01-28 5.61 5.93 5.48 5.79 805252
2022-01-31 5.78 6.63 5.78 6.40 1080392
2022-02-01 6.41 6.58 6.11 6.31 567642
2022-02-02 6.39 6.71 5.93 6.00 725286
2022-02-03 5.99 6.06 5.77 5.85 295556
2022-02-04 5.85 5.98 5.82 5.83 264144
2022-02-07 5.83 6.09 5.69 5.69 441344
2022-02-08 5.78 5.90 5.60 5.70 439699
2022-02-09 5.80 6.00 5.52 5.63 659287
2022-02-10 5.59 5.80 5.37 5.38 543434
2022-02-11 5.35 5.45 5.02 5.03 544312
2022-02-14 5.05 5.22 4.89 4.95 365608
2022-02-15 5.04 5.24 5.00 5.16 497093
2022-02-16 5.09 5.15 4.85 4.91 404981
2022-02-17 4.86 5.09 4.85 4.91 435661
2022-02-18 4.87 5.01 4.67 4.93 470880
2022-02-22 4.89 5.07 4.59 4.62 363551
2022-02-23 4.68 4.90 4.42 4.42 586051
2022-02-24 4.23 4.62 4.18 4.55 721103
2022-02-25 4.54 4.69 4.37 4.39 313411
2022-02-28 4.39 4.54 4.33 4.46 357303
2022-03-01 4.44 4.51 4.17 4.17 296892
2022-03-02 4.01 4.20 3.94 4.02 696040
2022-03-03 4.00 4.14 3.83 3.84 643842
2022-03-04 3.83 3.96 3.65 3.71 413116
2022-03-07 3.64 3.71 3.40 3.44 271399
2022-03-08 3.43 3.57 3.30 3.46 158792
2022-03-09 3.56 3.89 3.56 3.78 555175
2022-03-10 4.05 4.13 3.49 3.54 584224
2022-03-11 3.55 3.67 3.17 3.25 500276
2022-03-14 3.10 3.18 2.41 2.42 1007153
2022-03-15 2.30 2.66 2.25 2.37 1179318
2022-03-16 2.94 3.05 2.44 2.99 1661332
2022-03-17 3.01 3.03 2.67 2.90 514087
2022-03-18 2.80 3.44 2.75 3.42 1263810
2022-03-21 3.30 3.54 3.15 3.42 644054
2022-03-22 3.45 3.69 3.30 3.69 894974
2022-03-23 3.64 3.69 3.39 3.53 714993
2022-03-24 3.54 3.69 3.49 3.55 309653
2022-03-25 3.48 3.80 3.37 3.63 1029633
2022-03-28 3.65 3.89 3.56 3.75 700922
2022-03-29 3.84 3.90 3.62 3.82 402786
2022-03-30 3.79 3.86 3.50 3.63 661548
2022-03-31 3.63 3.63 3.32 3.54 389526
2022-04-01 3.65 3.93 3.56 3.92 501565
2022-04-04 4.03 4.36 4.01 4.33 446507
2022-04-05 4.33 4.39 4.05 4.16 310299
2022-04-06 4.14 4.21 3.80 3.89 639465
2022-04-07 3.88 4.12 3.76 3.85 401177
2022-04-08 3.87 4.37 3.85 4.33 540797
2022-04-11 4.28 4.49 3.32 3.37 913904
2022-04-12 3.71 3.72 3.09 3.10 724691
2022-04-13 3.24 3.31 3.06 3.17 284889
2022-04-14 3.15 3.30 2.58 2.62 1258016
2022-04-18 2.65 2.78 2.35 2.69 1108275
2022-04-19 2.63 2.85 2.56 2.79 336255
2022-04-20 2.80 3.22 2.72 3.03 798386
2022-04-21 3.01 3.07 2.63 2.67 378243
2022-04-22 2.72 2.84 2.61 2.64 333194
2022-04-25 2.59 2.81 2.56 2.74 317106
2022-04-26 2.73 2.77 2.48 2.49 270943
2022-04-27 2.56 2.79 2.51 2.54 223917
2022-04-28 2.60 2.81 2.40 2.62 398248
2022-04-29 2.84 3.47 2.79 2.84 2114533
2022-05-02 2.78 3.00 2.55 2.70 493772
2022-05-03 2.72 2.90 2.66 2.71 240452
2022-05-04 2.75 2.82 2.59 2.82 291998
2022-05-05 2.88 2.99 2.67 2.93 446835
2022-05-06 2.97 3.01 2.65 2.75 333487
2022-05-09 2.64 2.75 2.54 2.61 208093
2022-05-10 2.67 2.88 2.51 2.53 360730
2022-05-11 2.63 2.77 2.38 2.43 253499
2022-05-12 2.36 2.77 2.35 2.36 391248
2022-05-13 2.40 2.69 2.40 2.53 520802
2022-05-16 2.49 2.70 2.38 2.42 262434
2022-05-17 2.56 2.70 2.40 2.46 285432
2022-05-18 2.50 2.69 2.50 2.57 258192
2022-05-19 2.54 2.87 2.54 2.87 346645
2022-05-20 2.90 3.13 2.76 3.02 301025
2022-05-23 2.95 3.01 2.70 2.73 185430
2022-05-24 2.72 2.80 2.45 2.74 384599
2022-05-25 2.73 3.21 2.73 3.19 486683
2022-05-26 3.21 3.30 2.70 2.83 552273
2022-05-27 2.84 3.04 2.77 3.00 499333
2022-05-31 3.01 3.09 2.75 3.00 338697
2022-06-01 3.01 3.02 2.70 2.71 283768
2022-06-02 2.68 3.20 2.68 3.03 829156
2022-06-03 2.89 3.03 2.80 2.87 136985
2022-06-06 2.98 3.19 2.92 2.99 267562
2022-06-07 3.00 3.25 2.90 3.23 231363
2022-06-08 3.35 3.40 3.05 3.15 362620
2022-06-09 3.08 3.15 2.93 2.97 207093
2022-06-10 2.90 3.12 2.90 3.04 173895
2022-06-13 2.93 3.02 2.75 2.77 148658
2022-06-14 2.87 3.10 2.81 3.00 265719
2022-06-15 3.03 3.18 2.72 2.73 174598
2022-06-16 2.87 2.87 2.55 2.69 104786
2022-06-17 2.66 2.90 2.66 2.90 369146
2022-06-21 2.95 3.00 2.79 2.81 257465
2022-06-22 2.82 3.00 2.82 2.99 181671
2022-06-23 3.01 3.06 2.85 2.87 118924
2022-06-24 2.95 3.13 2.84 3.02 438641
2022-06-27 3.00 3.15 2.87 2.93 131988
2022-06-28 2.91 3.05 2.71 2.82 209112
2022-06-29 2.81 3.07 2.81 2.95 299057
2022-06-30 2.90 3.14 2.88 2.99 343517
2022-07-01 2.95 3.24 2.91 3.00 293383
2022-07-05 2.96 3.27 2.93 3.26 454619
2022-07-06 3.21 3.26 2.90 2.91 311773
2022-07-07 2.91 3.01 2.88 3.00 159866
2022-07-08 2.94 3.01 2.80 2.83 173600
2022-07-11 2.81 2.81 2.50 2.68 206808
2022-07-12 2.66 2.79 2.58 2.66 152554
2022-07-13 2.64 2.73 2.58 2.65 167888
2022-07-14 2.63 2.79 2.53 2.73 271919
2022-07-15 2.71 2.88 2.70 2.85 338840
2022-07-18 2.95 3.15 2.86 2.90 328250
2022-07-19 2.95 3.05 2.90 2.98 168577
2022-07-20 2.97 3.15 2.61 2.73 358774
2022-07-21 2.74 2.85 2.65 2.76 168045
2022-07-22 2.70 2.74 2.56 2.58 170730
2022-07-25 2.60 2.64 2.45 2.50 172868
2022-07-26 2.52 2.75 2.50 2.60 162770
2022-07-27 2.60 2.83 2.56 2.78 260731
2022-07-28 2.77 2.87 2.60 2.63 56037
2022-07-29 2.69 2.69 2.50 2.54 161245
2022-08-01 2.54 2.64 2.20 2.51 4528780
2022-08-02 2.54 2.58 2.35 2.55 364698
2022-08-03 2.51 2.70 2.51 2.63 38337
2022-08-04 2.68 2.90 2.68 2.72 290238
2022-08-05 2.74 2.82 2.59 2.69 305246
2022-08-08 2.67 2.85 2.64 2.72 172838
2022-08-09 2.68 2.72 2.55 2.55 139397
2022-08-10 2.61 2.70 2.56 2.59 42736
2022-08-11 2.58 2.75 2.56 2.72 502701
2022-08-12 2.75 2.75 2.60 2.64 279340
2022-08-15 2.60 2.77 2.56 2.70 370469
2022-08-16 2.69 2.95 2.61 2.89 424239
2022-08-17 2.87 2.93 2.66 2.86 452783
2022-08-18 2.90 2.93 2.75 2.85 388611
2022-08-19 2.85 2.85 2.66 2.73 399920
2022-08-22 2.70 3.00 2.66 2.80 1410372
2022-08-23 2.79 2.97 2.67 2.86 475933
2022-08-24 2.91 3.55 2.81 3.41 751304
2022-08-25 3.41 3.52 3.24 3.44 468720
2022-08-26 3.52 3.52 3.14 3.15 232935
2022-08-29 3.13 3.16 3.01 3.06 369413
2022-08-30 3.05 3.15 2.85 2.90 345980
2022-08-31 2.97 3.09 2.86 2.99 2069938
2022-09-01 3.00 3.09 2.92 3.00 303459
2022-09-02 3.06 3.13 2.80 2.88 347801
2022-09-06 2.86 2.86 2.69 2.70 116159
2022-09-07 2.69 2.80 2.64 2.77 162326
2022-09-08 2.77 2.91 2.73 2.82 237086
2022-09-09 2.91 2.99 2.80 2.92 128113
2022-09-12 2.94 3.00 2.88 2.98 150166
2022-09-13 2.93 2.93 2.83 2.87 96213
2022-09-14 2.85 2.93 2.78 2.90 113848
2022-09-15 2.93 2.97 2.77 2.82 107227
2022-09-16 2.85 2.88 2.75 2.86 447787
2022-09-19 2.82 2.89 2.71 2.81 208246
2022-09-20 2.85 2.88 2.71 2.74 113894
2022-09-21 2.70 2.80 2.68 2.69 165932
2022-09-22 2.67 2.79 2.57 2.60 124350
2022-09-23 2.54 2.64 2.54 2.61 109225
2022-09-26 2.61 2.73 2.58 2.60 209761
2022-09-27 2.67 2.68 2.49 2.50 124934
2022-09-28 2.52 2.70 2.46 2.64 156975
2022-09-29 2.65 2.65 2.38 2.44 118017
2022-09-30 2.38 2.48 2.30 2.30 134601
2022-10-03 2.31 2.32 2.12 2.23 114933
2022-10-04 2.28 2.50 2.28 2.43 144722
2022-10-05 2.48 2.50 2.37 2.43 108767
2022-10-06 2.47 2.53 2.34 2.36 118690
2022-10-07 2.37 2.41 2.20 2.27 106010
2022-10-10 2.23 2.30 2.22 2.22 120431
2022-10-11 2.20 2.31 2.20 2.24 155172
2022-10-12 2.24 2.29 2.20 2.26 107495
2022-10-13 2.20 2.40 2.20 2.27 154861
2022-10-14 2.31 2.32 2.18 2.18 128771
2022-10-17 2.24 2.31 1.98 2.00 149029
2022-10-18 2.04 2.18 1.97 1.97 145352
2022-10-19 1.90 1.98 1.82 1.86 102913
2022-10-20 1.84 1.94 1.79 1.81 190581
2022-10-21 1.92 2.00 1.78 1.94 325865
2022-10-24 1.93 1.93 1.70 1.82 125384
2022-10-25 1.78 1.87 1.75 1.81 86078
2022-10-26 1.82 1.96 1.79 1.91 157347
2022-10-27 1.95 2.00 1.82 1.88 98160
2022-10-28 1.80 1.82 1.75 1.80 90641
2022-10-31 1.73 1.84 1.65 1.65 127137
2022-11-01 1.79 1.81 1.52 1.60 1212511
2022-11-02 1.60 1.68 1.52 1.52 548076
2022-11-03 1.52 1.63 1.52 1.58 340829
2022-11-04 1.68 1.72 1.61 1.69 623328
2022-11-07 1.75 1.75 1.63 1.70 454957
2022-11-08 1.70 1.70 1.57 1.65 203237
2022-11-09 1.69 1.71 1.55 1.63 201745
2022-11-10 1.69 1.75 1.65 1.65 334157
2022-11-11 1.71 1.95 1.70 1.79 994498
2022-11-14 1.81 1.84 1.69 1.70 304492
2022-11-15 1.83 2.00 1.75 1.90 614343
2022-11-16 1.89 1.90 1.77 1.84 297259
2022-11-17 1.79 1.89 1.75 1.84 371653
2022-11-18 1.85 1.85 1.76 1.82 325303
2022-11-21 1.82 1.82 1.66 1.73 256578
2022-11-22 1.80 1.94 1.57 1.67 538119
2022-11-23 1.68 1.75 1.58 1.65 107072
2022-11-25 1.61 1.66 1.58 1.59 128195
2022-11-28 1.62 1.66 1.55 1.59 92959
2022-11-29 1.64 1.71 1.61 1.67 312900
2022-11-30 1.70 1.80 1.63 1.72 553646
2022-12-01 1.71 1.95 1.71 1.86 301555
2022-12-02 1.98 2.24 1.89 2.20 644071
2022-12-05 2.42 2.45 2.20 2.27 499434
2022-12-06 2.28 2.35 2.14 2.22 175643
2022-12-07 2.15 2.17 2.11 2.16 132342
2022-12-08 2.20 2.30 2.20 2.27 261814
2022-12-09 2.32 2.62 2.24 2.59 587265
2022-12-12 2.48 2.50 2.30 2.41 361700
2022-12-13 2.46 2.63 2.45 2.52 185530
2022-12-14 2.48 2.67 2.43 2.63 210796
2022-12-15 2.58 2.63 2.50 2.57 289501
2022-12-16 2.60 2.67 2.48 2.50 278932
2022-12-19 2.51 2.54 2.41 2.45 82085
2022-12-20 2.40 2.61 2.40 2.59 385597
2022-12-21 2.64 2.81 2.52 2.79 223521
2022-12-22 2.84 3.06 2.77 3.00 345052
2022-12-23 3.03 3.10 2.74 2.87 175897
2022-12-27 2.90 2.90 2.75 2.85 138231
2022-12-28 2.90 2.96 2.75 2.90 337418
2022-12-29 2.90 2.95 2.80 2.93 222513
2022-12-30 2.87 2.95 2.84 2.89 76117
2023-01-03 2.96 3.15 2.95 3.03 127597
2023-01-04 3.14 3.49 3.13 3.47 170102
2023-01-05 3.46 3.51 3.26 3.37 143960
2023-01-06 3.41 3.47 3.31 3.35 116467
2023-01-09 3.50 3.50 3.30 3.40 214106
2023-01-10 3.40 3.43 3.30 3.33 113419
2023-01-11 3.37 3.39 3.05 3.11 281807
2023-01-12 3.09 3.22 2.96 3.16 165470
2023-01-13 3.17 3.29 3.08 3.09 111576
2023-01-17 3.11 3.11 2.87 2.90 188540
2023-01-18 2.94 3.07 2.88 2.90 371292
2023-01-19 2.92 2.98 2.80 2.85 129366
2023-01-20 2.90 3.04 2.88 2.93 135425
2023-01-23 3.00 3.18 2.93 3.12 188171
2023-01-24 3.18 3.18 2.88 2.91 120453
2023-01-25 2.94 3.05 2.89 3.04 103625
2023-01-26 3.10 3.17 2.96 3.12 132135
2023-01-27 3.14 3.17 2.99 3.10 151981
2023-01-30 2.98 2.98 2.75 2.76 227235
2023-01-31 2.77 2.86 2.68 2.79 131277
2023-02-01 2.81 3.00 2.75 2.84 211346
2023-02-02 2.89 2.89 2.66 2.80 169136
2023-02-03 2.70 2.80 2.69 2.69 187314
2023-02-06 2.66 2.78 2.52 2.78 232105
2023-02-07 2.84 2.98 2.62 2.73 230658
2023-02-08 2.73 2.84 2.66 2.83 294267
2023-02-09 2.80 3.33 2.74 3.16 449693
2023-02-10 3.09 3.22 2.82 3.08 304214
2023-02-13 3.10 3.16 2.99 3.05 138103
2023-02-14 2.96 3.12 2.96 3.08 96762
2023-02-15 3.03 3.18 3.00 3.18 189179
2023-02-16 3.15 3.16 3.05 3.09 180014
2023-02-17 3.08 3.16 2.88 2.93 264053
2023-02-21 2.90 2.96 2.63 2.66 170884
2023-02-22 2.64 2.75 2.42 2.55 311957
2023-02-23 2.59 2.63 2.43 2.51 362433
2023-02-24 2.40 2.56 2.39 2.51 165230
2023-02-27 2.59 2.61 2.47 2.54 154296
2023-02-28 2.49 2.58 2.48 2.49 84176
2023-03-01 2.59 2.61 2.45 2.46 170738
2023-03-02 2.46 2.65 2.41 2.62 129927
2023-03-03 2.62 2.75 2.54 2.57 125811
2023-03-06 2.59 2.74 2.54 2.61 107287
2023-03-07 2.61 2.91 2.57 2.74 169918
2023-03-08 2.69 2.71 2.54 2.65 160803
2023-03-09 2.68 2.91 2.60 2.85 263567
2023-03-10 2.85 3.01 2.71 2.89 409423
2023-03-13 2.80 3.10 2.63 3.00 573829
2023-03-14 3.09 3.28 3.02 3.10 262573
2023-03-15 3.02 3.17 2.93 3.01 426960
2023-03-16 2.97 2.97 2.72 2.72 293055
2023-03-17 2.72 2.88 2.68 2.83 321904
2023-03-20 2.78 2.89 2.62 2.72 293675
2023-03-21 2.80 2.82 2.67 2.76 187752
2023-03-22 2.74 2.90 2.66 2.66 135181
2023-03-23 2.71 2.79 2.66 2.71 102199
2023-03-24 2.75 2.83 2.71 2.83 81004
2023-03-27 2.78 2.83 2.73 2.82 71098
2023-03-28 2.79 2.86 2.76 2.85 148094
2023-03-29 2.86 2.90 2.80 2.89 91008
2023-03-30 2.90 3.15 2.82 3.07 207321
2023-03-31 3.13 3.15 2.98 3.05 58566
2023-04-03 3.04 3.15 2.98 3.14 90696
2023-04-04 3.06 3.15 2.97 3.15 105141
2023-04-05 3.13 3.18 3.01 3.04 172293
2023-04-06 3.02 3.04 2.80 2.81 99148
2023-04-10 2.79 2.81 2.64 2.66 118816
2023-04-11 2.73 2.73 2.65 2.67 83607
2023-04-12 2.68 2.68 2.49 2.51 121323
2023-04-13 2.52 2.64 2.45 2.64 107071
2023-04-14 2.66 2.76 2.60 2.63 99430
2023-04-17 2.64 2.72 2.63 2.63 125134
2023-04-18 2.69 2.69 2.55 2.61 115148
2023-04-19 2.60 2.65 2.54 2.56 90398
2023-04-20 2.55 2.59 2.51 2.51 52658
2023-04-21 2.57 2.60 2.50 2.53 93215
2023-04-24 2.58 2.59 2.43 2.44 117768
2023-04-25 2.44 2.46 2.31 2.36 37151
2023-04-26 2.36 2.47 1.90 2.19 822914
2023-04-27 2.34 2.37 2.09 2.22 52829
2023-04-28 2.30 2.35 2.09 2.20 363669
2023-05-01 2.19 2.36 2.17 2.28 180341
2023-05-02 2.24 2.35 2.20 2.21 114871
2023-05-03 2.29 2.32 2.22 2.23 125569
2023-05-04 2.23 2.38 2.20 2.26 212302
2023-05-05 2.28 2.35 2.13 2.20 290588
2023-05-08 2.15 2.30 2.13 2.16 424066
2023-05-09 2.22 2.44 2.19 2.44 277359
2023-05-10 2.38 2.68 2.32 2.65 295892
2023-05-11 2.60 3.07 2.60 2.99 323523
2023-05-12 2.86 3.05 2.80 2.89 496641
2023-05-15 2.81 3.00 2.81 2.98 167092
2023-05-16 2.98 3.03 2.83 2.95 289778
2023-05-17 2.95 2.97 2.84 2.87 125016
2023-05-18 2.95 3.05 2.83 2.94 158654
2023-05-19 2.85 2.99 2.85 2.94 108762
2023-05-22 2.90 3.08 2.90 2.98 189242
2023-05-23 2.96 3.30 2.88 3.18 901414
2023-05-24 3.15 3.25 3.06 3.23 437928
2023-05-25 3.17 3.17 2.79 2.85 350727
2023-05-26 2.98 2.98 2.65 2.88 112671
2023-05-30 2.88 2.96 2.76 2.80 141643
2023-05-31 2.86 2.86 2.77 2.79 53646
2023-06-01 2.80 3.08 2.75 3.03 211449
2023-06-02 3.09 3.09 2.90 2.95 117379
2023-06-05 2.89 2.95 2.86 2.95 108826
2023-06-06 2.87 2.92 2.75 2.92 165883
2023-06-07 2.85 2.92 2.85 2.88 64463
2023-06-08 2.91 3.15 2.86 3.03 291104
2023-06-09 3.00 3.05 2.94 3.02 144529
2023-06-12 3.00 3.04 2.92 2.95 175524
2023-06-13 2.91 3.00 2.87 2.88 118560
2023-06-14 2.85 3.02 2.76 2.97 206859
2023-06-15 2.95 2.95 2.77 2.91 77519
2023-06-16 2.93 2.93 2.85 2.93 210200
2023-06-20 2.90 2.94 2.82 2.88 195410
2023-06-21 2.83 2.94 2.80 2.91 236698
2023-06-22 2.91 2.91 2.84 2.85 115364
2023-06-23 2.83 2.90 2.83 2.87 163759
2023-06-26 2.81 3.06 2.81 2.98 334368
2023-06-27 3.04 3.13 2.90 3.05 390629
2023-06-28 3.10 3.11 2.95 3.05 216326
2023-06-29 3.02 3.10 2.86 2.96 326740
2023-06-30 3.00 3.02 2.91 2.92 139677
2023-07-03 2.90 3.08 2.90 3.00 171223
2023-07-05 3.05 3.20 2.95 2.97 538749
2023-07-06 2.96 3.04 2.91 2.97 338496
2023-07-07 2.91 3.05 2.80 2.94 228021
2023-07-10 2.90 3.00 2.89 2.90 202465
2023-07-11 2.91 3.10 2.90 3.00 390055
2023-07-12 3.00 3.11 2.98 3.00 335217
2023-07-13 3.02 3.08 2.95 2.98 166418
2023-07-14 2.96 3.04 2.95 2.97 165493
2023-07-17 3.03 3.07 2.94 2.96 256311
2023-07-18 2.90 2.95 2.87 2.91 66220
2023-07-19 2.85 2.96 2.85 2.92 90687
2023-07-20 2.89 2.99 2.88 2.89 92558
2023-07-21 2.90 2.93 2.87 2.90 79631
2023-07-24 2.85 2.96 2.80 2.93 158058
2023-07-25 2.95 2.99 2.85 2.90 103505
2023-07-26 2.86 2.96 2.79 2.82 109764
2023-07-27 2.86 2.90 2.80 2.87 107997
2023-07-28 2.89 3.19 2.87 3.14 576745
2023-07-31 3.14 3.25 2.97 3.06 301639
2023-08-01 3.01 3.06 2.90 2.96 163431
2023-08-02 2.96 2.97 2.82 2.90 157925
2023-08-03 2.85 3.00 2.85 2.94 170265
2023-08-04 2.90 2.94 2.88 2.88 189569
2023-08-07 2.88 2.95 2.72 2.72 310542
2023-08-08 2.79 2.79 2.50 2.56 192275
2023-08-09 2.52 2.64 2.51 2.51 416422
2023-08-10 2.59 2.77 2.58 2.63 518843
2023-08-11 2.59 2.64 2.56 2.60 99482
2023-08-14 2.55 2.59 2.51 2.59 61545
2023-08-15 2.55 2.56 2.50 2.53 98131
2023-08-16 2.49 2.62 2.49 2.55 226821
2023-08-17 2.56 2.64 2.51 2.51 423159
2023-08-18 2.44 2.51 2.39 2.39 128042
2023-08-21 2.40 2.41 2.33 2.36 94788
2023-08-22 2.35 2.45 2.29 2.32 195041
2023-08-23 2.46 2.46 2.10 2.28 530359
2023-08-24 2.32 2.39 2.26 2.28 194010
2023-08-25 2.25 2.36 2.20 2.23 223041
2023-08-28 2.28 2.29 2.20 2.21 195082
2023-08-29 2.22 2.45 2.20 2.31 376327
2023-08-30 2.22 2.39 2.19 2.24 255990
2023-08-31 2.25 2.33 2.22 2.26 218129
2023-09-01 2.29 2.35 2.23 2.25 235842
2023-09-05 2.23 2.30 2.12 2.17 149370
2023-09-06 2.17 2.27 2.12 2.14 237504
2023-09-07 2.19 2.22 2.10 2.11 193780
2023-09-08 2.14 2.15 2.02 2.05 164925
2023-09-11 2.07 2.12 2.02 2.04 211813
2023-09-12 2.09 2.09 2.02 2.04 122008
2023-09-13 2.11 2.11 1.92 2.04 131194
2023-09-14 2.03 2.13 2.01 2.07 144032
2023-09-15 2.05 2.15 2.03 2.04 163089
2023-09-18 2.01 2.12 2.00 2.03 114396
2023-09-19 2.03 2.11 2.01 2.03 99916
2023-09-20 2.03 2.09 1.95 1.98 127719
2023-09-21 2.01 2.05 1.81 1.84 250779
2023-09-22 1.94 2.04 1.88 2.01 128991
2023-09-25 1.96 2.04 1.94 1.99 98604
2023-09-26 2.02 2.07 1.93 1.98 107611
2023-09-27 2.00 2.23 1.94 2.20 206037
2023-09-28 2.23 2.32 2.07 2.26 179348
2023-09-29 2.28 2.40 2.23 2.28 177122
2023-10-02 2.32 2.35 2.17 2.29 106726
2023-10-03 2.26 2.37 2.16 2.22 173643
2023-10-04 2.19 2.28 2.15 2.19 157092
2023-10-05 2.17 2.27 2.15 2.17 91520
2023-10-06 2.15 2.30 2.14 2.22 109719
2023-10-09 2.19 2.37 2.17 2.31 185338
2023-10-10 2.28 2.51 2.27 2.42 193880
2023-10-11 2.42 2.52 2.14 2.16 464353
2023-10-12 2.15 2.20 2.05 2.12 129525
2023-10-13 2.02 2.09 1.54 1.60 1432916
2023-10-16 1.60 1.87 1.60 1.79 241063
2023-10-17 1.82 1.85 1.74 1.80 424264
2023-10-18 1.80 1.81 1.63 1.63 275741
2023-10-19 1.67 1.68 1.44 1.44 668236
2023-10-20 1.49 1.70 1.49 1.51 505276
2023-10-23 1.57 1.63 1.41 1.41 401555
2023-10-24 1.45 1.55 1.40 1.40 489643
2023-10-25 1.41 1.50 1.38 1.40 389009
2023-10-26 1.40 1.59 1.30 1.53 830155
2023-10-27 1.53 1.59 1.47 1.51 462043
2023-10-30 1.55 1.60 1.47 1.50 220270
2023-10-31 1.47 1.52 1.45 1.47 176311
2023-11-01 1.46 1.55 1.46 1.53 246454
2023-11-02 1.55 1.64 1.50 1.63 266306
2023-11-03 1.67 1.78 1.64 1.76 484229
2023-11-06 1.77 1.83 1.71 1.78 581590
2023-11-07 1.73 1.80 1.67 1.72 487680
2023-11-08 1.71 1.80 1.71 1.76 1957950
2023-11-09 1.77 1.80 1.66 1.68 263274
2023-11-10 1.64 1.74 1.59 1.65 600706
2023-11-13 1.63 1.64 1.58 1.60 260971
2023-11-14 1.61 1.67 1.61 1.63 229957
2023-11-15 1.65 1.75 1.63 1.71 451068
2023-11-16 1.68 1.77 1.63 1.71 206146
2023-11-17 1.70 1.73 1.64 1.66 160381
2023-11-20 1.68 1.79 1.68 1.76 291250
2023-11-21 1.78 1.85 1.74 1.80 332828
2023-11-22 1.85 1.88 1.66 1.71 247766
2023-11-24 1.71 1.81 1.71 1.78 359051
2023-11-27 1.75 1.82 1.73 1.77 329134
2023-11-28 1.75 1.80 1.73 1.78 273809
2023-11-29 1.75 1.80 1.73 1.74 481824
2023-11-30 1.71 1.85 1.71 1.79 641561
2023-12-01 1.76 1.79 1.72 1.77 392866
2023-12-04 1.75 1.77 1.65 1.74 128660
2023-12-05 1.70 1.74 1.66 1.69 217750
2023-12-06 1.67 1.70 1.58 1.61 134266
2023-12-07 1.57 1.65 1.57 1.63 168595
2023-12-08 1.65 1.70 1.60 1.60 200217
2023-12-11 1.56 1.65 1.54 1.57 1954062
2023-12-12 1.60 1.60 1.55 1.60 353121
2023-12-13 1.54 1.68 1.54 1.62 188858
2023-12-14 1.60 1.69 1.57 1.67 379765
2023-12-15 1.71 1.74 1.62 1.71 501573
2023-12-18 1.68 1.78 1.62 1.73 623811
2023-12-19 1.70 1.80 1.61 1.73 453070
2023-12-20 1.67 1.81 1.67 1.76 493610
2023-12-21 1.73 1.81 1.71 1.77 479743
2023-12-22 1.78 1.80 1.67 1.80 558473
2023-12-26 1.77 1.82 1.71 1.78 456132
2023-12-27 1.78 1.85 1.76 1.81 348517
2023-12-28 1.81 1.99 1.79 1.89 559366
2023-12-29 1.87 1.95 1.84 1.92 317089
2024-01-02 1.89 1.90 1.71 1.74 227316
2024-01-03 1.78 1.78 1.72 1.76 142329
2024-01-04 1.74 1.76 1.64 1.67 143567
2024-01-05 1.65 1.66 1.59 1.62 145052
2024-01-08 1.61 1.63 1.57 1.60 200207
2024-01-09 1.58 1.60 1.55 1.55 177444
2024-01-10 1.55 1.56 1.50 1.50 109336
2024-01-11 1.50 1.52 1.45 1.45 100588
2024-01-12 1.45 1.46 1.41 1.42 133716
2024-01-16 1.40 1.40 1.26 1.28 289088
2024-01-17 1.26 1.31 1.24 1.30 355451
2024-01-18 1.30 1.32 1.16 1.27 281407
2024-01-19 1.31 1.32 1.20 1.22 228497
2024-01-22 1.17 1.25 1.17 1.21 184426
2024-01-23 1.28 1.28 1.22 1.22 227148
2024-01-24 1.22 1.26 1.22 1.22 213915
2024-01-25 1.30 1.30 1.18 1.18 140112
2024-01-26 1.19 1.23 1.17 1.23 212817
2024-01-29 1.21 1.24 1.14 1.14 354783
2024-01-30 1.14 1.15 1.06 1.10 353214
2024-01-31 1.09 1.12 1.06 1.08 295936
2024-02-01 1.08 1.11 1.07 1.08 270918
2024-02-02 1.07 1.08 1.06 1.07 117528
2024-02-05 1.08 1.08 1.01 1.03 178338
2024-02-06 1.06 1.13 1.02 1.12 304386
2024-02-07 1.09 1.14 1.09 1.12 189650
2024-02-08 1.12 1.14 1.10 1.10 176051
2024-02-09 1.09 1.10 1.06 1.09 103784
2024-02-12 1.08 1.12 1.08 1.10 140330
2024-02-13 1.07 1.12 1.07 1.10 160774
2024-02-14 1.08 1.11 1.08 1.09 123152
2024-02-15 1.07 1.13 1.07 1.11 133556
2024-02-16 1.11 1.14 1.09 1.10 158704
2024-02-20 1.10 1.13 1.10 1.12 134167
2024-02-21 1.12 1.14 1.10 1.10 147860
2024-02-22 1.11 1.13 1.11 1.12 121144
2024-02-23 1.20 1.21 1.14 1.16 396543
2024-02-26 1.19 1.23 1.17 1.20 145106
2024-02-27 1.18 1.21 1.18 1.20 143049
2024-02-28 1.18 1.20 1.16 1.17 115654
2024-02-29 1.15 1.21 1.15 1.18 123426
2024-03-01 1.16 1.20 1.16 1.17 109813
2024-03-04 1.20 1.20 1.16 1.17 163567
2024-03-05 1.16 1.18 1.13 1.15 95662
2024-03-06 1.14 1.18 1.14 1.15 111615
2024-03-07 1.13 1.16 1.11 1.14 90086
2024-03-08 1.13 1.16 1.13 1.14 146147
2024-03-11 1.15 1.19 1.15 1.19 213439
2024-03-12 1.56 1.70 1.37 1.51 16112608
2024-03-13 1.46 1.64 1.44 1.59 2234449
2024-03-14 1.59 1.74 1.54 1.68 1998799
2024-03-15 1.69 1.75 1.66 1.68 1260391
2024-03-18 1.71 1.92 1.70 1.81 1592081
2024-03-19 1.82 1.84 1.70 1.84 589087
2024-03-20 1.80 1.84 1.77 1.83 468627
2024-03-21 1.83 1.84 1.78 1.80 475792
2024-03-22 1.76 1.81 1.62 1.67 941717
2024-03-25 1.67 1.71 1.60 1.63 321522
2024-03-26 1.61 1.68 1.60 1.65 258434
2024-03-27 1.62 1.67 1.61 1.65 205297
2024-03-28 1.65 1.76 1.65 1.76 560798
2024-04-01 1.76 1.87 1.75 1.84 660641
2024-04-02 1.82 1.87 1.79 1.85 505206
2024-04-03 1.84 1.86 1.79 1.79 320299
2024-04-04 1.81 1.85 1.74 1.75 312739
2024-04-05 1.75 1.79 1.62 1.66 557911
2024-04-08 1.66 1.70 1.61 1.69 869236
2024-04-09 1.67 1.72 1.67 1.70 703640
2024-04-10 1.72 1.74 1.66 1.71 578073
2024-04-11 1.68 1.75 1.68 1.73 523442
2024-04-12 1.73 1.76 1.72 1.74 531005
2024-04-15 1.73 1.76 1.71 1.71 345775
2024-04-16 1.72 1.72 1.50 1.53 1107753
2024-04-17 1.55 1.60 1.55 1.59 540881
2024-04-18 1.59 1.62 1.54 1.56 476006
2024-04-19 1.59 1.70 1.55 1.58 501598
2024-04-22 1.60 1.62 1.54 1.55 371518
2024-04-23 1.53 1.62 1.53 1.58 1252213
2024-04-24 1.60 1.62 1.58 1.58 1118124
2024-04-25 1.57 1.62 1.55 1.61 673003
2024-04-26 1.77 2.00 1.69 1.98 3416436
2024-04-29 2.00 2.09 1.95 2.07 1146561
2024-04-30 2.05 2.10 2.03 2.08 669586
2024-05-01 2.08 2.10 1.89 2.07 951539
2024-05-02 2.12 2.15 2.05 2.15 1064597
2024-05-03 2.18 2.26 2.10 2.26 1376233
2024-05-06 2.29 2.38 2.24 2.34 1497982
2024-05-07 2.39 2.61 2.19 2.52 2534988
2024-05-08 2.61 2.63 2.33 2.45 1219033
2024-05-09 2.44 3.00 2.41 2.89 4875623
2024-05-10 2.95 2.96 2.59 2.63 3112578
2024-05-13 2.70 2.90 2.64 2.78 2411709
2024-05-14 2.78 2.94 2.63 2.72 3002283
2024-05-15 2.72 3.03 2.55 2.79 3229780
2024-05-16 2.85 2.93 2.65 2.91 1600542
2024-05-17 2.85 2.94 2.80 2.83 1248582
2024-05-20 2.60 2.79 2.52 2.71 3666999
2024-05-21 2.67 2.70 2.59 2.64 759779
2024-05-22 2.61 2.64 2.46 2.50 1874130
2024-05-23 2.40 2.54 2.27 2.29 2392392
2024-05-24 2.30 2.41 2.26 2.31 1364269
2024-05-28 2.35 2.40 2.29 2.33 1166183
2024-05-29 2.32 2.41 2.27 2.31 1017840
2024-05-30 2.30 2.44 2.30 2.38 887068
2024-05-31 2.39 2.42 2.26 2.31 1445817
2024-06-03 2.41 2.55 2.37 2.51 1429403
2024-06-04 2.50 2.52 2.40 2.42 868953
2024-06-05 2.42 2.60 2.42 2.59 1231164
2024-06-06 2.63 2.69 2.55 2.69 1280275
2024-06-07 2.67 2.68 2.51 2.52 1261303
2024-06-10 2.51 2.56 2.44 2.52 619844
2024-06-11 2.50 2.57 2.48 2.55 688247
2024-06-12 2.58 2.62 2.49 2.56 813817
2024-06-13 2.55 2.63 2.53 2.56 734517
2024-06-14 2.50 2.53 2.11 2.14 4555676
2024-06-17 2.23 2.42 2.18 2.19 2367129
2024-06-18 2.19 2.26 2.07 2.15 3562387
2024-06-20 2.17 2.20 2.08 2.09 623576
2024-06-21 2.23 2.25 2.05 2.23 2093604
2024-06-24 2.24 2.31 2.20 2.27 979305
2024-06-25 2.28 2.29 2.19 2.24 762553
2024-06-26 2.25 2.35 2.20 2.22 805368
2024-06-27 2.32 2.32 2.20 2.20 751971
2024-06-28 2.18 2.47 2.18 2.37 2783733
2024-07-01 2.30 2.44 2.27 2.39 1114203
2024-07-02 2.40 2.50 2.38 2.49 1228359
2024-07-03 2.51 2.61 2.49 2.55 1392771
2024-07-05 2.56 2.62 2.52 2.57 1144104
2024-07-08 2.55 2.58 2.34 2.36 1298396
2024-07-09 2.36 2.40 2.19 2.31 1591803
2024-07-10 2.32 2.39 2.28 2.32 893000
2024-07-11 2.32 2.44 2.32 2.43 930653
2024-07-12 2.47 2.48 2.35 2.38 719387
2024-07-15 2.36 2.36 2.25 2.26 556661
2024-07-16 2.35 2.35 2.28 2.29 423021
2024-07-17 2.26 2.37 2.22 2.23 743100
2024-07-18 2.21 2.32 2.21 2.24 518567
2024-07-19 2.26 2.26 2.14 2.17 956932
2024-07-22 2.20 2.29 2.19 2.28 682835
2024-07-23 2.28 2.44 2.24 2.38 1190417
2024-07-24 2.38 2.45 2.35 2.44 931690
2024-07-25 2.38 2.44 2.33 2.38 621445
2024-07-26 2.40 2.57 2.38 2.54 852981
2024-07-29 2.55 2.55 2.47 2.47 628259
2024-07-30 2.49 2.51 2.37 2.38 461229
2024-07-31 2.39 2.75 2.38 2.68 1801003
2024-08-01 2.61 2.65 2.52 2.59 965373
2024-08-02 2.51 2.61 2.45 2.58 953544
2024-08-05 2.46 2.53 2.33 2.49 710402
2024-08-06 2.47 2.59 2.47 2.49 708666
2024-08-07 2.52 2.55 2.43 2.48 702975
2024-08-08 2.53 2.63 2.49 2.61 708017
2024-08-09 2.58 2.64 2.54 2.60 533915
2024-08-12 2.61 2.80 2.60 2.73 1489221
2024-08-13 2.72 2.84 2.68 2.71 1073857
2024-08-14 2.71 2.73 2.65 2.67 737235
2024-08-15 2.69 2.82 2.69 2.74 919704
2024-08-16 2.71 2.79 2.71 2.75 569124
2024-08-19 2.75 2.90 2.75 2.84 1526598
2024-08-20 2.68 2.68 2.41 2.52 1846731
2024-08-21 2.52 2.70 2.50 2.62 1022648
2024-08-22 2.62 2.62 2.47 2.48 801790
2024-08-23 2.50 2.50 2.26 2.28 1266458
2024-08-26 2.28 2.31 2.20 2.28 1563700
2024-08-27 2.30 2.31 2.22 2.23 685731
2024-08-28 2.23 2.37 2.22 2.32 1427850
2024-08-29 2.32 2.40 2.28 2.29 897307
2024-08-30 2.35 2.54 2.34 2.37 1321795
2024-09-03 2.38 2.49 2.33 2.38 1413868
2024-09-04 2.40 2.44 2.36 2.40 541557
2024-09-05 2.40 2.57 2.35 2.56 1285208
2024-09-06 2.50 2.57 2.43 2.51 1072818
2024-09-09 2.51 2.53 2.38 2.39 571591
2024-09-10 2.35 2.48 2.34 2.44 418259
2024-09-11 2.42 2.47 2.39 2.39 349963
2024-09-12 2.37 2.43 2.35 2.36 378957
2024-09-13 2.35 2.41 2.32 2.37 558611
2024-09-16 2.36 2.41 2.34 2.34 342735
2024-09-17 2.34 2.41 2.32 2.36 321572
2024-09-18 2.36 2.38 2.27 2.28 507346
2024-09-19 2.31 2.34 2.16 2.19 1532596
2024-09-20 2.18 2.22 2.16 2.20 811683
2024-09-23 2.21 2.28 2.20 2.21 510933
2024-09-24 2.35 2.35 2.12 2.20 3628639
2024-09-25 2.17 2.22 2.17 2.19 704698
2024-09-26 2.32 2.49 2.26 2.48 3830563
2024-09-27 2.56 2.59 2.48 2.53 2211490
2024-09-30 2.85 2.90 2.62 2.78 4397549
2024-10-01 2.79 2.92 2.69 2.83 1318538
2024-10-02 2.97 3.19 2.82 2.90 3959433
2024-10-03 2.79 2.87 2.72 2.83 899932
2024-10-04 2.91 3.00 2.82 2.99 1845120
2024-10-07 2.99 2.99 2.78 2.92 1374903
2024-10-08 2.72 2.77 2.58 2.72 1038509
2024-10-09 2.69 2.72 2.59 2.69 686233
2024-10-10 2.70 2.80 2.62 2.76 1335611
2024-10-11 2.70 2.84 2.67 2.78 835321
2024-10-14 2.76 2.77 2.68 2.73 741746
2024-10-15 2.68 2.68 2.54 2.55 1105902
2024-10-16 2.56 2.68 2.55 2.63 686592
2024-10-17 2.59 2.59 2.47 2.51 913593
2024-10-18 2.59 2.66 2.58 2.61 554182
2024-10-21 2.57 2.62 2.47 2.51 876184
2024-10-22 2.54 2.77 2.51 2.62 891867
2024-10-23 2.63 2.69 2.58 2.59 848695
2024-10-24 2.56 2.59 2.51 2.52 652684
2024-10-25 2.53 2.60 2.50 2.58 689788
2024-10-28 2.57 2.65 2.54 2.62 831357
2024-10-29 2.65 2.65 2.54 2.56 418580
2024-10-30 2.54 2.54 2.43 2.47 548575
2024-10-31 2.45 2.47 2.36 2.38 1256676
2024-11-01 2.37 2.43 2.37 2.40 494718
2024-11-04 2.39 2.45 2.35 2.35 672812
2024-11-05 2.42 2.50 2.40 2.46 410149
2024-11-06 2.41 2.45 2.34 2.44 615811
2024-11-07 2.50 2.66 2.50 2.64 621766
2024-11-08 2.58 2.60 2.52 2.55 480416
2024-11-11 2.58 2.63 2.56 2.56 319894
2024-11-12 2.48 2.52 2.43 2.43 569823
2024-11-13 2.43 2.45 2.30 2.41 426153
2024-11-14 2.40 2.41 2.35 2.38 261442
2024-11-15 2.37 2.41 2.36 2.39 167259
2024-11-18 2.43 2.50 2.42 2.47 284988
2024-11-19 2.46 2.48 2.41 2.46 364209
2024-11-20 2.62 2.90 2.62 2.80 2540795
2024-11-21 2.74 2.85 2.65 2.80 1121052
2024-11-22 2.73 2.90 2.72 2.83 2693967
2024-11-25 2.85 2.87 2.73 2.74 1702368
2024-11-26 2.77 3.13 2.70 3.12 2395016
2024-11-27 3.26 3.48 3.03 3.44 4287522
2024-11-29 3.35 3.42 3.27 3.29 1881570
2024-12-02 3.30 3.40 3.21 3.37 2202306
2024-12-03 3.27 3.40 3.13 3.38 2425505
2024-12-04 3.37 3.37 3.16 3.19 1366601
2024-12-05 3.19 3.25 3.16 3.20 1428070
2024-12-06 3.21 3.32 3.20 3.24 1121084
2024-12-09 3.40 3.70 3.30 3.52 4869104
2024-12-10 3.31 3.31 2.81 3.20 2147062
2024-12-11 3.20 3.20 3.01 3.02 1066269
2024-12-12 3.05 3.07 2.91 2.97 1149820
2024-12-13 2.97 3.06 2.93 2.96 1019784
2024-12-16 2.92 3.05 2.92 3.02 768971
2024-12-17 3.05 3.15 2.93 3.02 903439
2024-12-18 3.05 3.05 2.79 2.82 1480353
2024-12-19 2.81 2.90 2.67 2.75 1603675
2024-12-20 2.77 2.86 2.70 2.81 458645
2024-12-23 2.82 2.85 2.78 2.84 423583
2024-12-24 2.89 2.92 2.84 2.88 332157
2024-12-26 2.82 2.82 2.55 2.81 2031009
2024-12-27 2.78 3.07 2.77 3.04 1745129
2024-12-30 2.97 2.97 2.85 2.89 1142641
2024-12-31 2.90 3.01 2.85 2.88 569466
2025-01-02 2.86 2.93 2.81 2.85 537380
2025-01-03 2.91 2.91 2.72 2.75 842154
2025-01-06 2.76 2.80 2.68 2.71 491656
2025-01-07 2.72 2.75 2.67 2.68 303462
2025-01-08 2.66 2.66 2.57 2.62 598134
2025-01-10 2.60 2.69 2.59 2.62 589057
2025-01-13 2.66 2.66 2.42 2.46 793141
2025-01-14 2.51 2.52 2.42 2.43 633156
2025-01-15 2.43 2.49 2.43 2.47 449324
2025-01-16 2.46 2.60 2.45 2.59 633913
2025-01-17 2.62 2.70 2.58 2.64 552383
2025-01-21 2.67 2.77 2.61 2.70 888327
2025-01-22 2.71 2.71 2.63 2.67 684675
2025-01-23 2.66 2.70 2.62 2.62 453530
2025-01-24 2.62 2.68 2.56 2.61 584864
2025-01-27 2.62 2.76 2.61 2.72 496739
2025-01-28 2.71 2.74 2.66 2.72 238005
2025-01-29 2.71 2.71 2.62 2.62 530309
2025-01-30 2.63 2.74 2.60 2.71 417416
2025-01-31 2.75 2.75 2.64 2.65 303348
2025-02-03 2.57 2.88 2.56 2.86 1114701
2025-02-04 2.95 2.99 2.84 2.97 811125
2025-02-05 2.96 2.96 2.83 2.87 683150
2025-02-06 2.88 3.00 2.88 2.99 700788
2025-02-07 3.05 3.24 3.05 3.20 1558956
2025-02-10 3.24 3.24 3.10 3.14 809734
2025-02-11 3.12 3.12 3.01 3.06 385796
2025-02-12 3.08 3.18 3.02 3.17 545632
2025-02-13 3.12 3.18 2.92 2.98 817889
2025-02-14 3.18 3.18 3.01 3.06 710633
2025-02-18 3.01 3.07 2.90 2.92 736544
2025-02-19 2.96 2.99 2.90 2.92 405637
2025-02-20 2.99 3.01 2.85 2.90 482418
2025-02-21 2.95 2.95 2.85 2.91 748975
2025-02-24 2.87 2.89 2.74 2.85 1441474
2025-02-25 2.83 2.96 2.75 2.84 933992
2025-02-26 2.92 3.16 2.89 3.11 1140889
2025-02-27 3.08 3.10 2.94 2.99 729302
2025-02-28 2.91 2.96 2.79 2.83 612674
2025-03-03 2.86 2.93 2.72 2.74 601566
2025-03-04 2.74 2.89 2.66 2.80 853957
2025-03-05 2.96 3.30 2.91 3.29 2169120
2025-03-06 3.17 3.38 3.15 3.30 1458425
2025-03-07 3.30 3.45 3.25 3.37 863409
2025-03-10 3.35 3.35 3.16 3.18 1178186
2025-03-11 3.35 3.52 3.25 3.48 2935309
2025-03-12 3.45 3.48 3.22 3.33 996336
2025-03-13 3.35 3.36 3.15 3.30 675386
2025-03-14 3.40 3.45 3.27 3.37 951580
2025-03-17 3.38 3.51 3.20 3.48 1219483
2025-03-18 3.44 3.44 3.31 3.37 567334
2025-03-19 3.38 3.40 3.30 3.36 485902
2025-03-20 3.29 3.32 3.16 3.17 732258
2025-03-21 3.00 3.19 2.95 3.10 578480
2025-03-24 3.14 3.14 3.01 3.06 318857
2025-03-25 3.00 3.14 2.95 3.01 592622
2025-03-26 3.01 3.19 3.01 3.15 590983
2025-03-27 3.12 3.24 3.09 3.12 438653
2025-03-28 3.09 3.12 2.90 2.91 598207
2025-03-31 2.88 3.02 2.86 2.94 618224
2025-04-01 2.94 3.06 2.91 2.96 723272
2025-04-02 2.96 3.07 2.94 3.01 618815
2025-04-03 2.85 3.02 2.85 2.90 626762
2025-04-04 2.76 2.80 2.53 2.59 1150770
2025-04-07 2.43 2.74 2.33 2.53 1063942
2025-04-08 2.65 2.65 2.27 2.28 1041250
2025-04-09 2.20 2.32 2.12 2.22 2065764
2025-04-10 2.34 2.48 2.18 2.22 1703911
2025-04-11 2.25 2.37 2.24 2.26 1337959
2025-04-14 2.33 2.34 2.24 2.26 1945844
2025-04-15 2.27 2.40 2.19 2.20 1674176
2025-04-16 2.23 2.25 2.13 2.16 2182678
2025-04-17 2.20 2.25 2.12 2.14 935913
2025-04-21 2.13 2.13 2.00 2.00 1058499
2025-04-22 2.07 2.13 2.06 2.09 2252040
2025-04-23 2.20 2.32 2.12 2.29 1896654
2025-04-24 2.26 2.46 2.23 2.45 1026350
2025-04-25 2.42 2.45 2.34 2.39 664647
2025-04-28 2.40 2.48 2.39 2.45 467335
2025-04-29 2.45 2.47 2.38 2.45 1164314
2025-04-30 2.46 2.47 2.36 2.47 323410
2025-05-01 2.49 2.49 2.42 2.45 237211
2025-05-02 2.53 2.53 2.47 2.51 470313
2025-05-05 2.45 2.49 2.39 2.45 3548508
2025-05-06 2.45 2.58 2.45 2.52 574813
2025-05-07 2.51 2.53 2.34 2.34 627424
2025-05-08 2.39 2.51 2.39 2.48 518180
2025-05-09 2.49 2.52 2.42 2.46 750546
2025-05-12 2.57 2.72 2.56 2.59 1069654
2025-05-13 2.55 2.67 2.53 2.66 693037
2025-05-14 2.68 2.78 2.61 2.73 622727
2025-05-15 2.70 2.86 2.67 2.81 1647874
2025-05-16 2.92 2.92 2.80 2.81 767544
2025-05-19 2.79 2.85 2.71 2.84 892796
2025-05-20 2.81 2.95 2.67 2.67 962829
2025-05-21 2.72 2.76 2.62 2.64 716816
2025-05-22 2.63 2.75 2.60 2.67 421743
2025-05-23 2.62 2.66 2.52 2.62 360025
2025-05-27 2.59 2.65 2.45 2.59 836125
2025-05-28 2.60 2.61 2.50 2.58 407380
2025-05-29 2.61 2.67 2.60 2.63 602237
2025-05-30 2.57 2.67 2.54 2.58 463496
2025-06-02 2.54 2.56 2.47 2.53 469202
2025-06-03 2.51 2.52 2.45 2.46 984622
2025-06-04 2.47 2.52 2.45 2.45 518387
2025-06-05 2.47 2.50 2.41 2.47 1463614
2025-06-06 2.46 2.50 2.44 2.48 409959
2025-06-09 2.50 2.79 2.49 2.69 1901304
2025-06-10 2.68 2.79 2.63 2.73 718873
2025-06-11 2.76 2.76 2.66 2.66 245609
2025-06-12 2.65 2.82 2.64 2.75 713000
2025-06-13 2.71 2.78 2.66 2.67 379744
2025-06-16 2.67 2.86 2.67 2.82 759088
2025-06-17 2.79 2.89 2.78 2.83 562505
2025-06-18 2.82 2.86 2.76 2.78 245036
2025-06-20 2.79 3.09 2.76 2.90 2725755
2025-06-23 2.94 3.05 2.84 2.87 1393147
2025-06-24 2.90 3.02 2.86 2.99 2117014
2025-06-25 3.00 3.19 2.98 3.19 1038241
2025-06-26 3.15 3.15 3.01 3.13 1320247
2025-06-27 3.14 3.50 3.13 3.49 2981213
2025-06-30 3.55 3.56 3.28 3.31 3209651
2025-07-01 3.27 3.42 3.25 3.36 1874435
2025-07-02 3.34 3.53 3.32 3.51 1683992
2025-07-03 3.49 3.52 3.41 3.48 1389450
2025-07-07 3.56 3.95 3.46 3.79 6638693
2025-07-08 4.29 4.35 3.85 4.06 8877119
2025-07-09 4.06 4.07 3.49 3.61 6370651
2025-07-10 3.67 3.98 3.58 3.68 3078765
2025-07-11 3.70 3.73 3.49 3.55 2623632
2025-07-14 3.51 3.85 3.45 3.64 5378684
2025-07-15 3.69 3.82 3.60 3.66 3065953
2025-07-16 3.74 3.74 3.50 3.62 2578556
2025-07-17 3.64 3.78 3.38 3.38 3755891
2025-07-18 3.41 3.69 3.37 3.68 3353191
2025-07-21 3.68 3.79 3.50 3.68 6085339
2025-07-22 3.63 3.64 3.46 3.54 3156386
2025-07-23 3.57 3.67 3.50 3.63 2086033
2025-07-24 3.65 3.65 3.37 3.37 2654787
2025-07-25 3.37 3.48 3.35 3.40 995367
2025-07-28 3.40 3.46 3.28 3.28 2630945
2025-07-29 3.34 3.34 3.18 3.19 2197454
2025-07-30 3.21 3.26 3.12 3.15 1443632
2025-07-31 3.14 3.24 3.12 3.18 706609
2025-08-01 3.09 3.18 3.07 3.12 1245535
2025-08-04 3.19 3.42 3.18 3.38 2604785
2025-08-05 3.39 3.47 3.36 3.38 1702918
2025-08-06 3.42 3.49 3.39 3.41 1314478
2025-08-07 3.50 3.58 3.45 3.49 1290054
2025-08-08 3.53 3.64 3.52 3.60 1445907
2025-08-11 3.63 3.91 3.59 3.90 3515494
2025-08-12 4.00 4.01 3.90 3.99 6145839
2025-08-13 4.13 4.68 4.10 4.54 7158888
2025-08-14 4.35 4.81 4.18 4.24 6408158
2025-08-15 4.33 4.37 4.01 4.21 3448060
2025-08-18 4.38 4.46 4.25 4.40 3376790
2025-08-19 4.45 4.89 4.23 4.64 6221765
2025-08-20 4.77 4.93 4.25 4.56 7733846
2025-08-21 4.55 4.89 4.53 4.65 3712660
2025-08-22 4.71 4.82 4.49 4.55 5232596
2025-08-25 4.60 4.60 4.38 4.49 3287250
2025-08-26 4.51 4.73 4.50 4.62 2758335
2025-08-27 4.55 4.73 4.40 4.73 3070706
2025-08-28 4.70 4.72 4.60 4.67 1608709
2025-08-29 4.67 4.89 4.62 4.72 2179382
2025-09-02 4.51 4.70 4.32 4.60 2201820
2025-09-03 4.59 4.75 4.56 4.67 956204
2025-09-04 4.61 4.62 4.22 4.25 2766006
2025-09-05 4.50 4.51 4.21 4.36 1739153
2025-09-08 4.32 4.35 4.08 4.29 2545702
2025-09-09 4.29 4.45 4.27 4.35 1188122
2025-09-10 4.34 4.37 4.15 4.18 1234945
2025-09-11 4.11 4.46 4.11 4.31 1758770
2025-09-12 4.28 4.43 4.27 4.34 901532

Explore More About RERE

Coins representing dividend payouts and trends

RERE Dividend History

Discover ATRenew Inc. American'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

RERE Stock Split History

Discover ATRenew Inc. American'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

RERE Historical Prices

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