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

RLAY Historical Prices

Summary

Key Stock Metrics

1.78

(April 7, 2025)

52-Week Low

7.50

(October 24, 2025)

52-Week High

64.37

(January 20, 2021)

All-Time High

6.86

(October 24, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-07-16 35.00 36.14 33.23 35.05 7091857
2020-07-17 33.96 44.08 33.33 43.98 961907
2020-07-20 42.10 49.89 41.00 42.87 1186837
2020-07-21 42.00 46.80 41.25 41.28 752407
2020-07-22 40.33 40.92 36.61 40.04 2000335
2020-07-23 39.11 39.77 34.04 36.20 679292
2020-07-24 36.20 36.41 33.19 33.20 372846
2020-07-27 33.58 35.30 33.58 34.55 236975
2020-07-28 34.02 34.70 33.51 33.88 327026
2020-07-29 33.77 34.95 33.77 34.40 233120
2020-07-30 33.95 36.47 33.33 35.00 203471
2020-07-31 34.36 36.60 34.36 35.46 383720
2020-08-03 34.86 39.60 34.75 36.65 410461
2020-08-04 36.05 37.79 35.00 36.59 221294
2020-08-05 36.25 39.73 35.70 37.84 258529
2020-08-06 37.48 41.73 36.66 41.02 301012
2020-08-07 40.54 43.44 40.02 40.69 181562
2020-08-10 40.45 42.60 39.24 41.10 129281
2020-08-11 41.50 42.50 39.85 41.20 182521
2020-08-12 40.18 41.80 38.08 38.88 209763
2020-08-13 38.52 38.83 35.56 36.40 256248
2020-08-14 35.70 36.70 32.56 32.81 402411
2020-08-17 34.51 35.25 33.45 33.74 351540
2020-08-18 33.90 36.00 33.90 34.49 272428
2020-08-19 34.57 39.97 34.50 36.53 334173
2020-08-20 36.46 39.22 36.11 36.93 190805
2020-08-21 36.52 38.41 35.00 37.37 183330
2020-08-24 37.73 41.46 36.35 38.92 325186
2020-08-25 39.35 39.69 36.78 37.85 147119
2020-08-26 37.93 39.62 36.11 36.31 238073
2020-08-27 36.02 37.72 34.90 36.33 204745
2020-08-28 36.55 39.87 35.02 39.21 138634
2020-08-31 39.36 42.82 38.79 40.19 321209
2020-09-01 37.14 40.86 36.86 38.23 253581
2020-09-02 38.22 38.57 35.90 36.98 250044
2020-09-03 36.49 38.58 35.87 36.93 222621
2020-09-04 37.33 38.09 35.32 35.33 187970
2020-09-08 35.02 36.00 34.20 35.17 223608
2020-09-09 35.62 37.97 35.62 36.79 217552
2020-09-10 36.09 38.61 35.91 37.30 402855
2020-09-11 37.32 37.95 34.68 35.15 356286
2020-09-14 35.40 39.23 35.40 36.93 638438
2020-09-15 37.02 39.91 37.02 37.85 459006
2020-09-16 37.86 40.32 37.07 38.92 419176
2020-09-17 38.07 40.81 37.90 40.18 381351
2020-09-18 40.25 48.44 40.25 44.20 5172356
2020-09-21 42.80 48.80 42.52 45.10 653052
2020-09-22 45.50 45.50 42.39 44.68 307741
2020-09-23 44.38 49.89 42.01 42.16 560949
2020-09-24 41.99 43.45 39.14 40.19 375149
2020-09-25 40.00 42.72 38.19 39.40 439357
2020-09-28 40.08 40.47 36.59 38.01 290320
2020-09-29 37.81 41.34 36.57 39.98 378916
2020-09-30 39.83 43.78 38.66 42.59 331950
2020-10-01 42.91 43.32 40.12 42.60 282388
2020-10-02 43.84 43.84 39.93 41.07 205773
2020-10-05 41.32 45.47 41.32 45.15 115348
2020-10-06 45.27 45.38 42.52 43.08 167147
2020-10-07 43.46 44.58 42.82 43.68 155080
2020-10-08 43.92 44.66 41.75 42.98 197338
2020-10-09 42.98 43.06 41.38 42.15 204515
2020-10-12 42.36 42.85 41.54 42.39 126175
2020-10-13 42.25 42.87 40.67 41.36 130483
2020-10-14 41.17 41.96 37.59 37.74 265996
2020-10-15 37.43 38.93 35.50 37.52 161776
2020-10-16 37.41 40.81 37.16 40.57 273722
2020-10-19 40.84 42.54 39.99 40.72 258567
2020-10-20 41.09 41.51 38.50 38.99 205061
2020-10-21 39.14 40.02 37.76 38.28 233465
2020-10-22 38.35 40.79 38.35 40.27 131252
2020-10-23 40.44 41.40 38.90 39.88 123206
2020-10-26 39.41 39.71 37.22 37.56 251660
2020-10-27 37.65 39.49 36.06 38.92 132547
2020-10-28 38.11 38.53 37.07 37.90 105638
2020-10-29 37.62 38.55 36.45 36.96 282788
2020-10-30 37.09 37.91 36.01 36.94 280747
2020-11-02 37.50 38.75 33.32 35.71 411428
2020-11-03 36.44 37.32 33.50 35.51 311471
2020-11-04 35.80 39.06 35.80 38.54 173183
2020-11-05 39.01 42.83 38.18 41.12 241621
2020-11-06 41.45 44.31 39.88 43.67 244682
2020-11-09 44.69 46.25 41.20 41.90 270620
2020-11-10 42.66 43.92 41.71 43.75 142678
2020-11-11 44.28 47.74 44.07 47.35 236274
2020-11-12 47.37 48.00 46.53 47.69 205475
2020-11-13 47.97 49.90 43.82 47.61 292754
2020-11-16 47.69 49.89 47.69 49.62 218101
2020-11-17 49.37 56.25 48.58 53.74 409034
2020-11-18 54.00 54.00 50.25 50.25 264557
2020-11-19 50.12 55.73 50.12 52.50 279756
2020-11-20 51.56 55.10 51.20 52.97 207587
2020-11-23 53.32 54.50 52.37 53.73 204540
2020-11-24 54.03 57.59 53.06 54.00 265418
2020-11-25 53.77 55.91 53.77 54.03 174260
2020-11-27 54.12 54.94 51.51 52.18 115076
2020-11-30 52.29 53.71 51.44 53.31 736522
2020-12-01 53.93 56.03 52.10 52.50 260644
2020-12-02 52.15 53.04 51.29 51.45 251424
2020-12-03 51.61 55.70 51.61 52.59 246468
2020-12-04 52.99 55.32 51.22 52.00 291475
2020-12-07 52.12 54.22 47.76 49.40 386658
2020-12-08 51.43 53.98 49.06 52.00 227791
2020-12-09 52.68 53.91 49.60 50.92 238286
2020-12-10 50.63 52.25 50.03 50.93 209329
2020-12-11 50.43 51.37 49.07 50.06 130872
2020-12-14 50.00 50.05 42.42 43.82 1154387
2020-12-15 45.03 47.39 43.52 45.72 368354
2020-12-16 46.10 47.12 44.62 45.09 270998
2020-12-17 45.25 49.35 45.25 48.34 366602
2020-12-18 48.73 50.80 47.28 47.65 2661845
2020-12-21 46.03 48.53 46.00 48.24 374874
2020-12-22 48.01 48.87 46.05 47.29 315676
2020-12-23 47.11 49.61 46.67 49.40 342383
2020-12-24 49.43 49.43 46.75 46.87 84772
2020-12-28 47.41 47.99 44.87 45.09 206714
2020-12-29 45.39 46.08 42.10 42.41 264277
2020-12-30 42.69 44.22 42.33 43.95 252428
2020-12-31 44.07 44.11 41.20 41.56 349720
2021-01-04 42.05 43.24 39.10 40.44 457368
2021-01-05 40.49 40.49 36.34 37.96 582789
2021-01-06 38.10 40.42 37.70 39.57 373553
2021-01-07 39.93 42.42 39.00 41.06 219054
2021-01-08 41.81 42.72 39.37 40.67 320524
2021-01-11 39.70 41.12 36.55 37.29 759888
2021-01-12 38.06 41.45 37.90 40.00 2540361
2021-01-13 40.19 46.30 39.09 42.00 2852041
2021-01-14 41.24 43.91 40.20 43.77 2601346
2021-01-15 43.87 45.92 42.25 44.85 531660
2021-01-19 44.71 54.93 44.71 53.95 1057978
2021-01-20 53.67 64.37 52.56 56.28 1417357
2021-01-21 56.20 58.96 52.03 56.69 347343
2021-01-22 56.55 61.72 55.70 61.53 516425
2021-01-25 62.00 62.95 55.12 57.49 395378
2021-01-26 57.41 59.09 55.64 56.29 451454
2021-01-27 55.42 58.78 53.93 55.49 360877
2021-01-28 55.54 56.03 52.57 53.20 479210
2021-01-29 51.60 54.06 47.80 49.58 587002
2021-02-01 50.00 50.72 47.02 50.55 489734
2021-02-02 51.03 51.47 48.34 50.96 395544
2021-02-03 50.96 51.14 48.66 50.21 355835
2021-02-04 50.89 51.98 48.26 49.97 358612
2021-02-05 50.00 50.74 48.50 49.39 684561
2021-02-08 49.93 50.89 47.64 50.00 815598
2021-02-09 49.92 51.00 48.46 49.32 469786
2021-02-10 50.75 50.75 47.10 47.53 679019
2021-02-11 46.11 47.48 44.37 46.23 657711
2021-02-12 45.95 49.46 44.69 45.92 522013
2021-02-16 46.48 46.55 43.80 44.25 423003
2021-02-17 44.36 46.70 43.78 44.22 528979
2021-02-18 44.00 45.95 42.97 43.16 438137
2021-02-19 43.64 46.40 42.71 43.61 554674
2021-02-22 43.47 45.40 43.30 44.02 961702
2021-02-23 43.26 44.23 40.20 40.46 1175152
2021-02-24 40.62 45.34 40.53 43.29 579261
2021-02-25 43.06 45.86 40.70 42.32 538074
2021-02-26 42.61 43.58 39.88 41.27 490833
2021-03-01 42.98 42.98 39.63 40.19 526929
2021-03-02 40.20 41.30 39.23 39.67 449178
2021-03-03 39.47 39.91 37.81 38.59 541215
2021-03-04 38.57 41.72 37.77 39.99 1123931
2021-03-05 39.20 39.20 33.56 37.39 1199983
2021-03-08 37.76 38.94 34.80 35.01 798614
2021-03-09 35.78 37.84 35.78 36.27 639770
2021-03-10 36.89 39.25 36.53 38.51 811353
2021-03-11 40.00 40.14 38.25 39.66 573874
2021-03-12 39.19 39.50 37.83 39.29 575665
2021-03-15 39.18 40.78 37.63 39.52 810187
2021-03-16 39.35 40.71 38.76 40.27 725476
2021-03-17 40.19 40.63 38.91 40.26 983387
2021-03-18 39.98 40.41 36.87 37.52 1150798
2021-03-19 38.80 39.87 37.04 37.30 3261252
2021-03-22 36.86 39.70 36.77 39.26 1052855
2021-03-23 38.87 39.38 35.75 36.45 1087413
2021-03-24 36.86 37.00 34.70 35.05 572107
2021-03-25 34.90 36.05 33.79 35.57 624195
2021-03-26 34.68 35.51 33.01 34.25 715164
2021-03-29 33.91 33.91 32.47 32.52 745214
2021-03-30 32.35 36.31 31.31 35.58 1091268
2021-03-31 35.53 35.97 33.75 34.57 745757
2021-04-01 35.01 36.48 34.75 36.20 638056
2021-04-05 36.26 38.36 36.26 38.19 737393
2021-04-06 38.00 38.80 35.97 36.26 376916
2021-04-07 36.42 36.61 35.34 35.68 597299
2021-04-08 35.93 36.91 34.71 35.35 382291
2021-04-09 35.31 36.12 33.33 33.63 844004
2021-04-12 33.63 34.36 32.34 32.77 1133382
2021-04-13 32.71 33.24 30.72 31.97 1132189
2021-04-14 32.28 35.57 32.02 34.05 426229
2021-04-15 34.25 35.03 33.13 33.73 298645
2021-04-16 33.97 34.53 31.51 32.60 620946
2021-04-19 32.77 33.10 31.00 32.63 391903
2021-04-20 32.29 32.99 31.50 32.26 214572
2021-04-21 31.98 34.49 31.98 34.41 385630
2021-04-22 33.99 34.76 32.24 33.97 352635
2021-04-23 33.83 34.52 32.69 33.34 346361
2021-04-26 33.89 35.43 33.40 34.91 490931
2021-04-27 35.00 35.01 32.73 33.48 464568
2021-04-28 33.33 33.77 32.45 33.60 479012
2021-04-29 33.41 33.61 32.14 33.30 310711
2021-04-30 32.25 32.25 30.48 31.71 973538
2021-05-03 32.17 32.22 30.71 31.72 600246
2021-05-04 31.40 31.40 29.82 30.75 930096
2021-05-05 30.90 31.51 29.86 30.40 458677
2021-05-06 30.37 30.53 27.70 29.18 1763297
2021-05-07 29.39 30.24 29.12 29.50 777413
2021-05-10 29.30 29.48 27.37 27.71 868265
2021-05-11 27.02 29.47 26.84 28.40 483269
2021-05-12 27.93 29.20 27.56 27.61 328034
2021-05-13 27.72 28.35 26.44 27.50 373523
2021-05-14 27.74 29.21 26.96 29.19 607545
2021-05-17 29.18 30.44 28.24 30.35 251188
2021-05-18 28.84 30.66 28.84 29.95 613171
2021-05-19 29.47 30.58 29.36 30.09 369529
2021-05-20 30.08 31.37 29.94 30.82 400806
2021-05-21 31.28 31.28 30.09 30.09 285953
2021-05-24 30.25 31.41 29.96 31.25 533625
2021-05-25 31.25 32.40 30.46 30.65 438984
2021-05-26 30.80 32.22 30.73 32.08 317079
2021-05-27 32.36 32.66 31.11 32.52 590861
2021-05-28 32.59 33.16 31.89 32.12 252503
2021-06-01 32.39 33.06 31.56 32.66 500443
2021-06-02 32.84 33.38 32.45 32.99 479482
2021-06-03 32.80 33.46 31.99 32.06 604060
2021-06-04 31.82 33.14 31.71 32.15 305048
2021-06-07 32.30 35.29 32.19 34.97 1227679
2021-06-08 35.10 35.20 33.79 34.87 434066
2021-06-09 34.93 35.23 34.19 34.70 446428
2021-06-10 34.67 35.20 34.05 34.25 292553
2021-06-11 34.27 34.27 33.17 34.22 399426
2021-06-14 34.50 35.00 33.90 34.18 303670
2021-06-15 34.36 34.60 33.78 34.26 594083
2021-06-16 34.30 34.49 32.85 33.84 363450
2021-06-17 33.71 35.34 33.42 35.00 312179
2021-06-18 34.00 35.61 33.71 35.34 1671052
2021-06-21 35.00 35.52 34.57 35.33 623301
2021-06-22 35.11 35.28 33.95 34.56 416989
2021-06-23 34.61 35.00 33.20 34.14 515677
2021-06-24 34.15 35.19 34.00 35.00 487938
2021-06-25 35.26 36.35 34.90 35.91 2418164
2021-06-28 35.81 36.27 35.41 35.95 436444
2021-06-29 36.55 37.49 35.87 37.30 427691
2021-06-30 37.18 37.62 36.25 36.59 303736
2021-07-01 36.80 38.01 36.64 37.99 366689
2021-07-02 38.16 38.61 36.73 37.67 367418
2021-07-06 37.43 37.90 36.70 36.75 236507
2021-07-07 36.09 36.65 32.75 34.80 806247
2021-07-08 34.02 35.21 33.96 34.59 304238
2021-07-09 34.89 35.16 34.10 34.98 207843
2021-07-12 34.98 35.39 34.12 34.52 293712
2021-07-13 34.45 34.56 33.38 33.79 307335
2021-07-14 34.06 34.21 33.03 33.36 483122
2021-07-15 33.13 33.77 31.24 31.86 530564
2021-07-16 32.44 34.84 32.44 33.33 415652
2021-07-19 32.32 33.55 31.69 33.00 478081
2021-07-20 33.35 34.67 32.89 34.31 548214
2021-07-21 35.54 35.54 33.82 34.51 279645
2021-07-22 34.57 35.11 33.70 34.25 326430
2021-07-23 34.27 34.79 33.40 34.24 187242
2021-07-26 34.17 34.21 32.82 32.91 245120
2021-07-27 32.78 32.82 31.28 32.06 312642
2021-07-28 32.73 33.24 31.54 33.08 244200
2021-07-29 33.31 34.17 32.55 32.66 333944
2021-07-30 32.68 33.18 31.93 32.44 158998
2021-08-02 32.73 33.30 32.71 33.02 284970
2021-08-03 33.00 33.21 31.50 32.06 686254
2021-08-04 32.00 33.16 32.00 32.59 302151
2021-08-05 32.57 33.12 32.40 32.94 340177
2021-08-06 33.00 33.19 32.41 32.90 385992
2021-08-09 32.90 33.72 32.28 33.50 386769
2021-08-10 33.79 34.27 32.56 33.03 408297
2021-08-11 33.19 33.40 31.57 32.71 306474
2021-08-12 32.88 34.04 32.42 33.52 655748
2021-08-13 32.10 33.29 31.10 33.03 1822483
2021-08-16 33.10 33.10 31.16 31.57 428559
2021-08-17 31.02 33.00 30.10 32.79 638933
2021-08-18 32.94 34.36 32.12 32.89 461482
2021-08-19 32.87 32.87 30.36 30.55 630578
2021-08-20 30.29 31.69 30.25 31.53 339078
2021-08-23 31.80 32.65 30.88 32.20 384513
2021-08-24 32.03 32.03 30.73 31.06 662357
2021-08-25 31.00 31.00 29.51 30.00 675728
2021-08-26 29.76 30.90 29.67 29.75 306740
2021-08-27 29.87 30.75 29.86 29.94 630067
2021-08-30 30.23 31.47 29.88 30.00 564889
2021-08-31 30.16 32.07 30.16 32.03 660871
2021-09-01 32.36 33.28 31.92 32.00 625746
2021-09-02 32.26 33.50 31.60 33.48 659770
2021-09-03 33.42 33.66 31.15 31.50 553698
2021-09-07 31.72 34.13 31.72 33.83 1098151
2021-09-08 33.82 34.01 32.44 32.54 360851
2021-09-09 32.27 34.10 32.27 32.81 591246
2021-09-10 32.92 33.49 32.10 32.15 772475
2021-09-13 32.19 36.06 31.84 35.70 1515393
2021-09-14 35.70 37.40 34.76 35.41 623543
2021-09-15 35.75 37.52 34.96 36.93 471786
2021-09-16 36.98 37.15 36.17 37.00 309761
2021-09-17 36.85 37.55 36.00 37.09 3340694
2021-09-20 36.15 37.16 35.71 36.22 491983
2021-09-21 36.27 37.36 35.72 36.93 373630
2021-09-22 37.22 37.46 36.21 37.16 275939
2021-09-23 37.11 37.43 36.66 36.88 492976
2021-09-24 36.41 37.11 36.18 36.74 452758
2021-09-27 36.87 38.15 36.40 37.41 478785
2021-09-28 37.19 37.53 36.72 36.95 377966
2021-09-29 36.87 36.87 33.20 33.39 515565
2021-09-30 33.37 33.62 31.52 31.53 712464
2021-10-01 31.45 31.45 28.49 29.76 1051150
2021-10-04 29.45 30.23 28.80 29.94 604460
2021-10-05 29.91 30.39 27.92 29.29 541330
2021-10-06 29.00 29.95 28.99 29.50 340221
2021-10-07 29.68 30.50 25.77 26.00 1399777
2021-10-08 26.50 34.00 25.72 28.16 3715254
2021-10-11 27.93 29.43 27.24 29.30 1061175
2021-10-12 26.00 28.31 25.91 27.77 2192629
2021-10-13 28.60 33.24 28.00 32.76 6775096
2021-10-14 32.80 37.67 32.48 36.62 3667359
2021-10-15 36.73 36.80 33.25 34.11 1203920
2021-10-18 34.28 34.28 31.56 32.02 1061279
2021-10-19 32.21 33.41 31.67 32.61 398305
2021-10-20 32.56 33.20 30.73 31.22 592196
2021-10-21 31.33 32.10 31.12 31.25 407567
2021-10-22 31.20 32.18 30.50 32.05 335628
2021-10-25 32.20 32.47 30.86 30.94 360170
2021-10-26 31.09 32.00 30.61 31.14 323393
2021-10-27 31.58 31.58 28.88 30.25 564881
2021-10-28 30.56 33.19 30.02 32.99 592327
2021-10-29 32.88 33.87 32.16 33.25 444428
2021-11-01 32.98 34.85 32.78 34.78 518226
2021-11-02 34.81 35.29 33.53 34.97 524741
2021-11-03 34.55 37.34 34.55 37.03 794817
2021-11-04 37.10 37.52 35.90 36.38 714493
2021-11-05 36.39 36.88 35.37 35.52 929189
2021-11-08 35.55 35.96 34.55 35.53 515808
2021-11-09 35.66 36.20 34.93 35.10 355324
2021-11-10 35.09 35.65 33.41 33.74 413419
2021-11-11 34.36 36.63 33.39 35.70 778133
2021-11-12 35.74 35.89 34.88 35.21 269319
2021-11-15 35.03 35.90 34.05 35.32 263055
2021-11-16 35.65 35.98 34.97 35.39 436382
2021-11-17 35.08 36.22 34.68 35.94 417012
2021-11-18 36.00 36.59 34.80 35.04 490658
2021-11-19 35.06 35.47 34.23 34.49 368561
2021-11-22 34.36 35.76 34.18 34.28 477517
2021-11-23 34.30 34.46 28.60 31.61 929967
2021-11-24 31.26 32.19 30.59 31.40 454264
2021-11-26 30.90 31.37 28.53 29.81 527236
2021-11-29 30.44 31.89 28.58 28.94 730867
2021-11-30 29.26 29.83 27.78 29.42 619917
2021-12-01 29.75 30.69 28.66 28.66 647202
2021-12-02 28.41 29.95 27.96 29.44 421871
2021-12-03 29.63 29.63 27.74 28.18 666451
2021-12-06 28.12 28.79 27.13 27.96 497921
2021-12-07 29.43 30.48 28.63 29.50 485519
2021-12-08 29.45 30.98 29.04 30.85 329655
2021-12-09 30.96 30.96 29.05 29.08 352052
2021-12-10 29.39 29.53 28.02 28.22 309573
2021-12-13 28.11 28.74 27.58 27.93 513700
2021-12-14 27.42 28.76 27.26 27.91 452796
2021-12-15 27.94 29.06 27.50 29.06 822925
2021-12-16 29.31 29.97 28.02 28.14 506904
2021-12-17 27.90 29.92 27.45 29.21 2048002
2021-12-20 28.78 30.39 28.36 30.14 585609
2021-12-21 30.15 31.10 29.69 31.07 485686
2021-12-22 31.05 31.59 29.97 31.56 494388
2021-12-23 31.71 33.56 31.39 33.40 425766
2021-12-27 33.10 33.58 31.67 32.15 580127
2021-12-28 31.82 32.67 30.88 31.16 335737
2021-12-29 31.11 31.11 29.76 30.19 216492
2021-12-30 30.18 32.12 29.71 31.47 288140
2021-12-31 31.58 31.95 30.63 30.71 201241
2022-01-03 30.48 32.39 29.82 32.36 320584
2022-01-04 32.02 33.04 29.62 31.54 910154
2022-01-05 30.97 31.67 28.32 28.39 456209
2022-01-06 28.48 28.98 27.39 27.84 487176
2022-01-07 27.66 28.29 26.76 26.80 767284
2022-01-10 26.60 27.48 26.03 26.95 611452
2022-01-11 26.90 28.23 26.32 27.75 339608
2022-01-12 27.78 27.97 26.08 26.15 365618
2022-01-13 26.25 26.92 25.56 25.76 508331
2022-01-14 25.50 26.75 25.25 26.29 599915
2022-01-18 25.90 25.96 23.66 23.76 965897
2022-01-19 23.87 24.99 23.40 23.64 474259
2022-01-20 23.98 25.16 23.44 23.53 403804
2022-01-21 23.18 24.21 22.03 22.15 841859
2022-01-24 21.52 23.09 21.00 22.91 889060
2022-01-25 22.42 22.88 21.41 22.26 497117
2022-01-26 23.27 24.19 21.26 21.35 868879
2022-01-27 21.96 21.96 20.16 20.38 665256
2022-01-28 20.31 20.71 19.05 20.26 1031269
2022-01-31 20.56 22.26 20.27 22.13 832602
2022-02-01 23.49 23.49 21.49 23.09 534045
2022-02-02 22.92 23.17 21.82 21.92 729003
2022-02-03 21.15 21.79 20.48 20.88 504698
2022-02-04 20.88 21.40 20.65 20.82 908624
2022-02-07 21.09 22.08 20.84 21.69 611433
2022-02-08 21.80 21.94 20.33 20.89 512281
2022-02-09 21.55 22.27 21.00 22.18 484320
2022-02-10 21.63 22.53 20.52 20.87 645765
2022-02-11 21.07 21.97 20.25 20.60 391711
2022-02-14 20.56 21.03 20.12 20.28 386667
2022-02-15 20.68 21.65 20.67 21.45 511578
2022-02-16 21.36 21.40 20.42 20.94 452795
2022-02-17 20.95 21.38 20.57 21.01 684517
2022-02-18 21.03 21.47 20.61 21.08 460791
2022-02-22 20.84 21.71 20.26 21.12 955679
2022-02-23 21.40 21.69 20.15 20.49 659317
2022-02-24 19.99 21.72 19.61 21.70 968029
2022-02-25 20.88 22.94 20.71 22.85 835319
2022-02-28 22.62 24.31 22.37 24.11 767397
2022-03-01 23.81 24.64 22.23 24.06 492514
2022-03-02 24.32 24.42 23.26 23.74 337896
2022-03-03 24.12 24.12 21.77 22.07 350591
2022-03-04 21.77 22.49 20.00 20.38 587666
2022-03-07 20.54 22.26 20.40 21.24 551495
2022-03-08 21.25 23.37 20.42 22.50 589340
2022-03-09 22.61 24.63 22.22 24.51 677954
2022-03-10 23.83 25.79 23.35 25.36 908365
2022-03-11 25.52 25.77 23.66 23.70 519732
2022-03-14 23.54 24.02 22.34 22.71 773723
2022-03-15 22.93 23.49 22.32 22.92 659740
2022-03-16 23.91 24.80 22.64 24.70 715334
2022-03-17 24.58 25.57 24.00 25.52 550640
2022-03-18 25.11 27.20 25.11 26.93 1907104
2022-03-21 26.66 26.92 25.03 25.91 490576
2022-03-22 26.06 28.11 25.73 28.05 536225
2022-03-23 27.52 28.74 27.09 28.37 408187
2022-03-24 28.57 30.10 28.09 30.03 444177
2022-03-25 30.05 30.09 28.49 28.71 384492
2022-03-28 28.70 29.87 28.40 29.84 279477
2022-03-29 29.87 32.51 29.54 32.31 1039803
2022-03-30 31.96 32.50 30.45 30.66 748322
2022-03-31 30.96 32.48 29.71 29.93 783937
2022-04-01 29.93 31.75 29.79 31.63 660756
2022-04-04 31.98 35.36 31.38 34.88 774118
2022-04-05 34.64 35.05 31.81 31.84 512828
2022-04-06 31.45 32.03 30.15 31.64 504193
2022-04-07 31.52 32.32 30.26 30.66 593827
2022-04-08 30.66 32.95 30.35 32.65 752975
2022-04-11 31.95 33.31 29.57 31.50 761913
2022-04-12 31.97 32.74 30.90 31.24 455485
2022-04-13 31.43 32.99 31.41 32.28 431687
2022-04-14 32.08 32.29 29.84 30.74 496752
2022-04-18 30.74 30.74 28.26 28.55 569251
2022-04-19 28.47 30.15 28.41 29.25 409890
2022-04-20 29.56 30.17 28.80 29.96 324236
2022-04-21 30.31 30.79 27.73 27.92 565033
2022-04-22 27.47 28.95 27.38 27.90 602561
2022-04-25 27.64 29.59 27.64 29.53 339120
2022-04-26 29.13 29.79 27.28 27.31 744123
2022-04-27 27.37 27.90 25.19 25.50 602165
2022-04-28 25.57 25.78 22.70 25.33 788478
2022-04-29 25.36 26.09 23.65 23.83 681291
2022-05-02 23.73 25.56 23.09 24.74 682763
2022-05-03 24.59 25.45 23.70 24.79 631572
2022-05-04 24.96 26.04 23.00 25.62 432744
2022-05-05 25.18 25.32 22.54 23.30 600981
2022-05-06 24.52 25.18 19.92 20.63 2212647
2022-05-09 20.04 20.50 16.87 17.48 1683922
2022-05-10 18.76 19.49 16.43 17.03 1082433
2022-05-11 16.84 16.90 14.37 15.27 2166296
2022-05-12 14.90 16.96 14.90 15.72 2298889
2022-05-13 16.17 18.18 16.17 17.58 1207991
2022-05-16 17.35 18.99 17.02 17.61 834503
2022-05-17 18.14 18.56 17.78 18.25 786338
2022-05-18 17.48 18.61 17.20 17.58 625365
2022-05-19 17.27 17.98 16.84 17.25 670692
2022-05-20 18.02 18.17 16.24 17.34 709755
2022-05-23 17.52 18.11 17.22 17.62 938168
2022-05-24 17.39 17.85 16.42 16.65 548668
2022-05-25 16.58 16.97 15.97 16.47 424332
2022-05-26 16.51 17.15 16.22 16.75 534425
2022-05-27 16.78 17.44 15.96 17.33 623318
2022-05-31 17.30 17.73 15.98 16.28 1162914
2022-06-01 16.51 17.13 15.56 16.14 681028
2022-06-02 16.11 16.85 15.78 16.78 685737
2022-06-03 16.77 18.02 16.73 17.53 779437
2022-06-06 17.00 17.71 14.70 15.20 1368150
2022-06-07 14.87 16.24 14.87 16.22 781467
2022-06-08 16.03 16.74 15.76 16.01 673427
2022-06-09 15.85 15.98 15.23 15.60 659439
2022-06-10 15.09 15.44 13.72 14.00 1312443
2022-06-13 13.60 13.64 12.72 13.31 1331311
2022-06-14 13.16 13.93 12.65 13.87 642023
2022-06-15 14.00 14.93 13.86 14.33 1060139
2022-06-16 13.72 14.90 13.57 14.71 1334416
2022-06-17 14.99 16.79 14.99 16.12 3426172
2022-06-21 15.87 17.87 15.87 17.28 1461946
2022-06-22 16.82 18.31 16.82 17.78 1262727
2022-06-23 17.83 19.04 17.10 19.00 1502294
2022-06-24 18.79 21.45 18.52 20.87 4391873
2022-06-27 20.32 20.38 17.74 18.67 2639354
2022-06-28 18.71 18.76 16.22 16.37 1490791
2022-06-29 16.11 16.98 15.72 16.79 741657
2022-06-30 16.40 17.17 16.22 16.75 710120
2022-07-01 16.73 18.16 16.60 18.09 676300
2022-07-05 17.67 19.86 17.37 19.78 1186078
2022-07-06 19.80 21.58 19.39 20.38 828397
2022-07-07 20.12 22.49 20.12 22.13 1526538
2022-07-08 21.45 22.82 21.32 22.31 725353
2022-07-11 22.41 22.41 19.31 19.38 672156
2022-07-12 19.48 19.75 18.17 19.32 961037
2022-07-13 18.70 20.06 18.69 19.37 674054
2022-07-14 19.16 19.76 18.51 19.28 939476
2022-07-15 19.79 19.80 18.68 19.40 580305
2022-07-18 20.01 20.24 18.03 18.23 855782
2022-07-19 18.63 20.80 18.28 20.56 936579
2022-07-20 20.52 23.28 20.46 23.14 1028690
2022-07-21 22.96 23.49 22.60 23.34 691968
2022-07-22 23.23 23.81 21.05 21.15 1298776
2022-07-25 21.10 21.10 19.87 20.46 736453
2022-07-26 20.38 21.86 19.97 20.68 852579
2022-07-27 20.46 22.00 20.46 21.64 583514
2022-07-28 21.26 22.23 19.83 20.40 466264
2022-07-29 20.35 20.35 18.95 19.02 536841
2022-08-01 18.67 19.02 17.92 18.07 606255
2022-08-02 17.92 19.17 17.56 18.95 462014
2022-08-03 19.15 19.85 18.60 19.00 667703
2022-08-04 19.28 19.49 18.71 19.16 960217
2022-08-05 18.85 20.34 18.03 19.73 1588831
2022-08-08 19.67 20.59 19.28 19.87 1104710
2022-08-09 19.50 19.73 18.03 18.70 822521
2022-08-10 19.32 20.53 19.21 20.10 931090
2022-08-11 20.43 21.25 19.26 19.67 1168755
2022-08-12 19.89 20.81 19.87 20.70 1008490
2022-08-15 20.29 21.40 19.63 20.97 679866
2022-08-16 20.99 20.99 19.96 20.21 593409
2022-08-17 19.68 20.21 19.15 19.34 753141
2022-08-18 19.19 19.86 18.48 19.64 647351
2022-08-19 19.05 19.86 18.53 19.43 690221
2022-08-22 19.18 21.20 19.18 21.00 899190
2022-08-23 21.05 23.66 20.96 23.01 975006
2022-08-24 22.97 26.12 22.67 26.10 1873735
2022-08-25 26.54 26.94 23.14 26.49 2540188
2022-08-26 26.42 26.94 24.36 24.57 1187642
2022-08-29 23.94 25.01 23.15 23.20 657748
2022-08-30 23.19 23.63 20.97 21.94 748831
2022-08-31 22.41 23.39 22.10 22.97 556531
2022-09-01 22.63 25.00 22.46 24.90 1077710
2022-09-02 25.46 26.72 24.49 25.03 1313865
2022-09-06 24.48 25.02 22.34 23.17 1049815
2022-09-07 22.69 25.44 22.69 25.35 1044837
2022-09-08 28.63 33.06 28.26 31.37 5902609
2022-09-09 31.03 31.64 28.87 29.01 1174630
2022-09-12 29.00 29.19 27.60 28.80 1570266
2022-09-13 25.82 26.00 23.58 24.03 7544223
2022-09-14 24.29 24.67 22.83 23.97 1883200
2022-09-15 23.60 25.89 23.29 25.08 2002586
2022-09-16 24.93 24.93 22.90 23.42 3156152
2022-09-19 23.08 24.29 22.77 23.84 963468
2022-09-20 23.76 24.36 23.21 23.69 1083802
2022-09-21 23.96 23.96 22.26 22.27 669357
2022-09-22 21.97 22.60 21.72 22.13 717367
2022-09-23 21.58 22.74 21.38 22.45 1674937
2022-09-26 22.33 23.46 21.90 22.01 776189
2022-09-27 22.73 23.72 22.65 23.29 1049886
2022-09-28 23.79 24.40 23.23 24.12 897271
2022-09-29 23.69 24.04 22.57 23.14 1324419
2022-09-30 22.50 23.69 22.31 22.37 847158
2022-10-03 22.64 23.15 21.84 22.32 797601
2022-10-04 22.86 24.09 22.43 24.02 1510989
2022-10-05 23.50 24.17 23.19 23.74 800406
2022-10-06 23.72 24.10 22.77 23.00 997860
2022-10-07 22.95 23.05 22.19 22.24 822161
2022-10-10 22.11 22.41 21.52 21.94 712222
2022-10-11 21.91 22.66 20.68 21.93 1284998
2022-10-12 21.97 21.97 20.76 21.46 1116488
2022-10-13 20.44 21.15 20.00 20.48 1043486
2022-10-14 20.49 21.00 19.50 19.51 1626493
2022-10-17 19.89 20.61 19.26 20.47 2083743
2022-10-18 20.66 21.62 20.59 20.92 1753118
2022-10-19 20.59 20.72 19.27 19.66 2123742
2022-10-20 19.33 20.79 19.33 19.82 817786
2022-10-21 19.81 20.65 19.47 20.63 531756
2022-10-24 20.64 20.64 19.84 20.20 456182
2022-10-25 20.28 21.44 20.28 21.12 762902
2022-10-26 21.13 22.85 21.08 22.00 610771
2022-10-27 22.36 22.90 21.52 21.71 613435
2022-10-28 21.54 22.67 21.54 22.50 797819
2022-10-31 22.34 22.59 21.90 22.22 867543
2022-11-01 22.89 23.04 22.32 22.46 562353
2022-11-02 22.22 22.61 21.41 21.42 531495
2022-11-03 21.02 21.63 20.71 20.94 654159
2022-11-04 21.86 21.86 20.12 20.49 834130
2022-11-07 20.71 21.39 20.19 20.36 576242
2022-11-08 20.28 20.46 19.44 19.97 717983
2022-11-09 19.82 19.88 18.90 19.02 754533
2022-11-10 20.00 20.63 19.72 20.00 1259308
2022-11-11 19.84 21.04 19.53 20.49 1411698
2022-11-14 20.34 21.09 19.69 19.77 1155979
2022-11-15 20.55 20.55 19.74 19.80 1630490
2022-11-16 19.84 19.84 18.08 18.20 984844
2022-11-17 17.81 18.38 17.62 17.94 751207
2022-11-18 18.37 19.64 17.87 18.91 960248
2022-11-21 18.71 18.88 18.43 18.64 648862
2022-11-22 18.59 18.87 18.11 18.71 693413
2022-11-23 18.68 19.20 18.30 18.71 506282
2022-11-25 18.58 19.03 18.40 18.62 220457
2022-11-28 18.60 19.19 18.23 18.41 452485
2022-11-29 18.46 18.51 18.00 18.27 654806
2022-11-30 18.44 19.09 17.76 18.58 1473626
2022-12-01 18.55 18.89 17.69 17.78 862087
2022-12-02 17.49 18.86 17.21 18.77 993284
2022-12-05 18.75 18.95 17.98 18.36 846184
2022-12-06 18.23 18.46 17.61 18.07 720451
2022-12-07 17.99 18.35 17.32 17.44 700070
2022-12-08 17.67 18.12 16.79 17.35 1392556
2022-12-09 17.29 17.41 16.23 16.30 934578
2022-12-12 16.41 16.93 16.15 16.80 1413381
2022-12-13 17.31 17.98 16.81 17.28 1274339
2022-12-14 17.15 17.95 17.03 17.50 1554045
2022-12-15 17.20 17.60 16.98 17.17 1680763
2022-12-16 17.03 17.48 16.04 17.05 5652087
2022-12-19 16.98 17.04 15.34 15.79 1827876
2022-12-20 15.60 16.15 15.60 15.72 1732489
2022-12-21 15.68 15.70 14.55 14.82 2360092
2022-12-22 14.60 15.34 14.43 15.16 1183864
2022-12-23 15.11 15.30 14.41 14.60 903791
2022-12-27 14.49 14.69 14.07 14.41 1014618
2022-12-28 14.48 14.88 14.01 14.16 1095949
2022-12-29 14.18 14.99 14.00 14.80 1551310
2022-12-30 14.69 14.95 14.32 14.94 954982
2023-01-03 15.14 15.41 14.93 15.04 1790396
2023-01-04 15.24 16.19 15.10 15.98 1864459
2023-01-05 15.71 15.96 15.39 15.51 1952778
2023-01-06 15.60 15.80 14.80 15.74 1680729
2023-01-09 15.77 16.23 15.08 15.59 3323478
2023-01-10 15.65 16.27 15.49 16.03 1460720
2023-01-11 15.99 16.81 15.66 16.65 1900198
2023-01-12 16.70 20.25 16.35 20.10 2793778
2023-01-13 19.90 21.89 19.52 20.77 3573738
2023-01-17 20.23 21.16 20.17 20.45 1451898
2023-01-18 20.69 21.21 20.35 20.68 1171617
2023-01-19 20.41 20.41 19.49 20.20 2060634
2023-01-20 20.50 20.80 19.97 20.58 1091254
2023-01-23 20.65 21.05 20.38 20.78 1400821
2023-01-24 20.57 21.79 20.41 20.55 1639174
2023-01-25 20.31 20.50 19.77 20.42 721183
2023-01-26 20.71 21.07 19.69 20.19 1088443
2023-01-27 20.07 22.03 20.07 21.88 1437757
2023-01-30 21.56 21.92 20.88 20.95 1344406
2023-01-31 20.91 21.86 20.91 21.46 844803
2023-02-01 21.39 22.02 21.01 21.68 816353
2023-02-02 22.24 23.18 21.94 22.76 1729601
2023-02-03 22.61 22.95 22.00 22.07 721507
2023-02-06 21.80 23.02 21.25 21.56 843805
2023-02-07 21.60 21.68 21.10 21.32 792444
2023-02-08 21.16 21.30 20.34 20.37 1286171
2023-02-09 20.39 20.77 19.84 20.07 723687
2023-02-10 19.95 20.13 19.43 19.56 975103
2023-02-13 19.42 19.56 18.27 18.50 865889
2023-02-14 18.38 19.07 18.22 18.78 1091668
2023-02-15 18.50 18.80 18.03 18.37 1543079
2023-02-16 17.97 18.22 17.25 17.45 1072517
2023-02-17 17.46 18.55 17.14 18.45 840337
2023-02-21 18.07 18.29 17.18 17.48 1368972
2023-02-22 17.59 18.18 17.45 17.70 698836
2023-02-23 17.78 17.82 16.96 17.43 614821
2023-02-24 19.54 19.54 16.94 17.06 1011934
2023-02-27 17.26 17.42 16.41 16.56 1109501
2023-02-28 16.69 16.90 16.11 16.15 1172126
2023-03-01 16.20 16.39 15.95 16.14 820053
2023-03-02 15.95 16.40 15.81 16.38 692345
2023-03-03 16.44 17.28 16.14 17.13 978093
2023-03-06 17.07 17.07 16.42 16.96 753500
2023-03-07 17.32 18.77 17.14 17.59 1478378
2023-03-08 17.60 17.60 16.77 16.91 890467
2023-03-09 16.84 17.14 15.40 15.57 1619177
2023-03-10 15.60 15.65 14.49 15.33 1666127
2023-03-13 15.10 16.23 15.10 16.01 1179158
2023-03-14 16.52 16.62 15.86 16.22 691632
2023-03-15 15.96 17.00 15.86 16.50 1046745
2023-03-16 16.36 16.57 15.94 16.28 1370917
2023-03-17 16.13 16.45 15.62 15.77 1184865
2023-03-20 15.63 15.96 15.28 15.63 891649
2023-03-21 15.73 16.40 15.38 15.58 696140
2023-03-22 15.47 16.28 15.11 15.21 1233297
2023-03-23 15.49 15.76 15.09 15.48 950398
2023-03-24 15.37 15.48 14.82 15.31 1384699
2023-03-27 15.36 15.95 15.17 15.48 715905
2023-03-28 15.34 15.51 14.77 15.00 602500
2023-03-29 15.20 16.05 15.00 16.01 1301233
2023-03-30 16.06 16.41 15.77 15.91 1330136
2023-03-31 16.02 16.66 15.93 16.47 902014
2023-04-03 16.47 17.08 16.45 16.90 1470944
2023-04-04 16.94 17.21 16.26 16.89 903620
2023-04-05 16.69 17.99 16.69 17.23 1288065
2023-04-06 17.44 18.23 17.34 17.97 1129557
2023-04-10 17.91 18.37 17.21 18.27 1365995
2023-04-11 18.24 19.23 17.78 18.02 1190502
2023-04-12 18.36 18.38 15.85 16.01 1845191
2023-04-13 16.07 18.48 16.07 18.22 3372604
2023-04-14 18.31 18.67 17.08 17.44 1388240
2023-04-17 17.56 18.32 17.07 18.22 1867421
2023-04-18 17.98 18.00 10.85 11.62 13936841
2023-04-19 12.23 13.06 11.80 12.35 5973249
2023-04-20 12.12 12.96 12.07 12.47 2740889
2023-04-21 12.55 12.82 12.06 12.74 1637876
2023-04-24 12.82 12.82 12.01 12.05 1649330
2023-04-25 11.90 12.28 11.68 11.78 1338555
2023-04-26 11.73 11.92 10.97 11.39 1736309
2023-04-27 11.43 11.67 11.07 11.30 1358136
2023-04-28 11.16 11.65 10.94 11.37 1019217
2023-05-01 11.48 11.67 11.14 11.44 1383819
2023-05-02 11.15 11.29 10.40 10.44 1583795
2023-05-03 10.43 11.34 10.43 11.21 1757091
2023-05-04 11.10 11.35 10.57 11.22 2149206
2023-05-05 10.54 11.67 10.54 11.27 1703492
2023-05-08 11.24 11.42 10.74 10.82 1510004
2023-05-09 10.67 10.91 10.55 10.62 1420973
2023-05-10 10.84 10.96 10.24 10.71 1126856
2023-05-11 10.66 10.82 10.23 10.36 1027418
2023-05-12 10.39 10.53 10.18 10.25 1531643
2023-05-15 10.30 10.80 10.22 10.29 1297801
2023-05-16 10.02 10.11 9.67 9.99 988835
2023-05-17 10.01 10.40 9.73 10.36 1463628
2023-05-18 10.30 10.31 9.93 10.18 951584
2023-05-19 10.34 10.62 10.22 10.49 1005143
2023-05-22 10.49 11.19 10.31 11.10 1651256
2023-05-23 11.15 12.13 11.15 11.70 2741651
2023-05-24 11.57 11.71 11.13 11.57 1291345
2023-05-25 11.57 11.59 11.16 11.22 1503940
2023-05-26 11.12 11.34 10.79 11.00 1150616
2023-05-30 11.09 11.23 10.52 10.94 1152508
2023-05-31 10.98 11.50 10.75 11.14 1237241
2023-06-01 10.98 11.26 10.63 11.06 893512
2023-06-02 11.23 11.57 11.07 11.47 1075719
2023-06-05 11.47 12.00 11.14 11.46 1093019
2023-06-06 11.46 11.86 11.35 11.76 1094554
2023-06-07 11.80 11.98 11.51 11.64 1233713
2023-06-08 11.60 11.65 10.89 11.16 1317634
2023-06-09 11.16 11.16 10.63 10.75 860940
2023-06-12 10.85 11.55 10.75 11.35 1282537
2023-06-13 11.36 11.90 11.20 11.78 871477
2023-06-14 11.78 12.22 11.64 11.96 1932050
2023-06-15 11.79 12.96 11.70 12.79 1376326
2023-06-16 13.00 13.00 12.21 12.31 5899385
2023-06-20 12.24 12.45 11.75 12.12 1796603
2023-06-21 12.03 12.24 11.52 12.07 884476
2023-06-22 11.99 12.12 11.66 11.90 916431
2023-06-23 11.77 11.99 11.55 11.87 1816727
2023-06-26 11.98 12.27 11.76 12.10 1012194
2023-06-27 12.12 12.69 11.92 12.57 794144
2023-06-28 12.60 13.21 12.30 13.14 1219797
2023-06-29 13.06 13.14 12.69 12.80 1167752
2023-06-30 12.99 12.99 12.44 12.56 919533
2023-07-03 12.59 12.89 12.53 12.66 449211
2023-07-05 12.67 12.75 12.22 12.41 771152
2023-07-06 12.19 12.19 11.20 11.26 925503
2023-07-07 11.29 11.72 11.29 11.61 973161
2023-07-10 11.60 12.30 11.60 12.29 1433356
2023-07-11 12.25 12.35 11.96 12.11 770582
2023-07-12 12.66 13.32 12.65 12.97 1723209
2023-07-13 13.00 13.03 12.65 12.68 950722
2023-07-14 12.90 12.90 12.08 12.23 573883
2023-07-17 12.30 13.30 12.24 12.90 869936
2023-07-18 12.86 13.24 11.97 12.11 2606204
2023-07-19 12.27 12.71 12.22 12.32 907305
2023-07-20 12.32 12.59 12.07 12.13 739641
2023-07-21 12.25 12.45 11.98 12.39 672882
2023-07-24 12.39 12.45 11.83 12.14 862878
2023-07-25 12.13 12.21 11.95 11.97 447300
2023-07-26 11.94 12.11 11.76 12.08 731168
2023-07-27 12.25 12.25 11.67 11.70 607705
2023-07-28 11.80 12.37 11.60 12.23 662363
2023-07-31 12.22 12.63 12.17 12.60 522468
2023-08-01 12.46 12.46 11.76 11.91 516681
2023-08-02 11.64 11.67 11.18 11.44 725712
2023-08-03 11.35 11.66 11.02 11.05 671004
2023-08-04 11.10 11.31 11.01 11.25 748569
2023-08-07 11.26 11.26 10.21 10.37 1504437
2023-08-08 10.53 11.30 10.46 11.17 1859285
2023-08-09 11.72 12.20 10.96 11.18 1148034
2023-08-10 11.04 11.40 10.63 10.92 630381
2023-08-11 10.88 11.07 10.47 10.73 592000
2023-08-14 10.77 11.23 10.34 11.15 892676
2023-08-15 10.88 11.11 10.50 10.62 733371
2023-08-16 10.59 10.79 10.40 10.44 897542
2023-08-17 10.41 10.48 10.25 10.35 638194
2023-08-18 10.23 10.73 10.20 10.59 539687
2023-08-21 10.55 10.86 10.41 10.67 537976
2023-08-22 10.74 11.02 10.45 10.57 1570892
2023-08-23 10.62 11.02 10.62 10.68 549949
2023-08-24 10.82 10.82 9.86 9.91 762563
2023-08-25 9.92 10.40 9.83 10.27 733410
2023-08-28 10.33 10.54 10.28 10.39 456209
2023-08-29 10.40 10.75 10.30 10.67 430590
2023-08-30 10.64 10.78 10.50 10.64 614635
2023-08-31 10.63 10.79 10.21 10.22 714740
2023-09-01 10.33 11.06 10.33 11.03 1524456
2023-09-05 10.92 11.18 10.40 10.60 1122120
2023-09-06 10.68 10.76 10.03 10.14 1139847
2023-09-07 9.93 10.18 9.28 10.04 1398497
2023-09-08 10.06 10.06 9.64 9.73 640483
2023-09-11 9.80 9.80 9.80 9.80 125778
2023-09-12 9.74 10.33 9.67 9.86 759837
2023-09-13 9.90 9.99 9.45 9.49 754162
2023-09-14 9.71 9.71 9.38 9.61 704211
2023-09-15 9.59 9.69 9.18 9.37 4693469
2023-09-18 9.43 9.63 8.87 9.00 1280743
2023-09-19 9.04 9.29 8.82 9.19 817432
2023-09-20 9.21 9.37 8.79 8.81 600302
2023-09-21 8.63 8.71 8.36 8.59 1053877
2023-09-22 8.67 8.89 8.43 8.62 1200637
2023-09-25 8.52 8.80 8.40 8.41 738955
2023-09-26 8.40 8.80 8.28 8.32 1076779
2023-09-27 8.38 8.50 8.12 8.26 866520
2023-09-28 8.23 8.35 7.82 8.24 1228625
2023-09-29 8.37 8.55 8.16 8.41 882617
2023-10-02 8.37 8.37 7.79 8.14 1312596
2023-10-03 8.10 8.96 7.99 8.74 1799911
2023-10-04 8.73 8.86 8.30 8.59 972014
2023-10-05 8.51 9.09 8.39 8.93 1238029
2023-10-06 8.76 8.78 8.23 8.29 706892
2023-10-09 8.04 8.55 8.03 8.54 759902
2023-10-10 8.56 9.36 8.56 8.96 1183077
2023-10-11 8.97 9.11 8.66 8.89 993646
2023-10-12 8.85 8.92 7.80 7.91 1591159
2023-10-13 7.87 8.16 7.26 7.74 2956027
2023-10-16 7.75 7.76 6.81 6.94 2066401
2023-10-17 6.93 7.72 6.93 7.47 1398789
2023-10-18 7.27 7.34 7.03 7.08 854325
2023-10-19 7.10 7.11 6.77 6.79 714969
2023-10-20 6.79 6.94 6.66 6.77 693645
2023-10-23 6.73 6.84 6.39 6.42 1072718
2023-10-24 6.48 6.74 6.25 6.30 1499000
2023-10-25 6.19 6.31 5.97 6.01 1537246
2023-10-26 6.05 6.34 6.00 6.33 1898619
2023-10-27 6.36 6.40 5.95 6.06 1224503
2023-10-30 6.03 6.35 6.02 6.23 1407372
2023-10-31 6.20 6.65 6.13 6.60 849843
2023-11-01 6.57 6.85 6.48 6.83 1283525
2023-11-02 6.94 7.53 6.87 7.40 1176157
2023-11-03 8.36 8.42 7.15 7.52 1859791
2023-11-06 7.55 8.30 7.52 8.13 2329931
2023-11-07 8.09 8.17 7.89 8.15 957882
2023-11-08 8.20 8.20 7.64 7.84 921422
2023-11-09 7.75 7.96 7.49 7.57 1453053
2023-11-10 7.53 7.75 7.29 7.66 1093893
2023-11-13 7.55 7.80 7.38 7.71 929481
2023-11-14 8.29 8.54 7.97 8.26 1197802
2023-11-15 8.22 8.95 8.13 8.55 848759
2023-11-16 8.51 8.56 7.71 8.06 1367442
2023-11-17 8.15 8.69 8.01 8.62 1376025
2023-11-20 8.54 8.91 8.37 8.40 660434
2023-11-21 8.17 8.26 7.93 7.96 623240
2023-11-22 8.10 8.21 7.86 8.07 526953
2023-11-24 8.03 8.39 7.90 8.09 198610
2023-11-27 8.09 8.10 7.60 7.83 801749
2023-11-28 7.83 8.19 7.60 8.16 1680536
2023-11-29 8.26 8.77 8.04 8.06 696307
2023-11-30 8.19 8.39 7.79 7.91 1034787
2023-12-01 7.90 8.71 7.65 8.70 1204638
2023-12-04 8.64 8.92 8.24 8.32 705984
2023-12-05 8.26 9.09 8.24 8.51 2049045
2023-12-06 8.78 9.55 8.58 9.02 1975951
2023-12-07 9.06 9.55 9.06 9.32 1263307
2023-12-08 9.35 9.54 9.10 9.37 1402622
2023-12-11 9.31 9.58 8.93 9.49 1098369
2023-12-12 9.44 9.60 9.05 9.53 976182
2023-12-13 9.56 10.12 9.37 10.08 1146706
2023-12-14 10.32 10.53 9.91 9.96 1148778
2023-12-15 10.00 10.45 9.77 10.14 2166202
2023-12-18 10.06 10.22 9.74 10.19 993861
2023-12-19 10.29 10.84 10.23 10.74 1622495
2023-12-20 10.71 10.83 10.27 10.51 1026620
2023-12-21 10.76 10.98 10.53 10.76 1017573
2023-12-22 10.78 11.32 10.78 11.24 896029
2023-12-26 11.44 11.72 11.28 11.48 563053
2023-12-27 11.51 11.62 11.22 11.40 599725
2023-12-28 11.35 11.57 11.11 11.33 592985
2023-12-29 11.50 11.50 10.99 11.01 572520
2024-01-02 10.77 12.06 10.65 11.86 958394
2024-01-03 11.84 11.85 11.33 11.54 1107797
2024-01-04 11.68 11.93 11.31 11.63 626804
2024-01-05 11.46 11.65 11.09 11.50 555732
2024-01-08 11.97 12.14 11.24 12.07 1069262
2024-01-09 12.00 12.06 11.51 11.87 824778
2024-01-10 11.84 12.12 11.38 11.62 749225
2024-01-11 11.59 11.70 11.15 11.38 1177339
2024-01-12 11.56 12.07 10.99 11.00 1035378
2024-01-16 10.82 11.04 10.57 10.86 941406
2024-01-17 10.60 10.79 10.26 10.42 916558
2024-01-18 10.45 10.80 10.10 10.29 556233
2024-01-19 10.40 10.43 10.02 10.18 680422
2024-01-22 10.30 10.62 9.95 10.22 2533099
2024-01-23 10.35 10.42 9.84 10.00 822344
2024-01-24 10.16 10.16 9.80 9.85 732245
2024-01-25 9.99 10.06 9.71 9.85 908444
2024-01-26 9.86 10.09 9.63 9.72 382860
2024-01-29 9.64 9.96 9.35 9.94 1013035
2024-01-30 9.73 9.90 9.42 9.54 528778
2024-01-31 9.51 9.68 9.21 9.25 892651
2024-02-01 9.26 9.27 9.01 9.11 657929
2024-02-02 9.14 9.44 8.75 9.00 779756
2024-02-05 8.86 8.86 8.58 8.69 981901
2024-02-06 8.68 9.16 8.55 9.13 835606
2024-02-07 9.15 9.25 8.71 8.74 849728
2024-02-08 8.76 8.95 8.57 8.89 672047
2024-02-09 8.89 9.18 8.75 9.09 1824742
2024-02-12 9.01 9.51 8.92 9.47 1165269
2024-02-13 9.18 9.18 8.56 8.99 1718918
2024-02-14 9.11 9.91 9.04 9.89 2373570
2024-02-15 10.04 10.76 10.04 10.67 1506209
2024-02-16 10.54 11.16 10.31 10.84 1854634
2024-02-20 10.70 11.07 10.43 10.71 811669
2024-02-21 10.62 10.65 10.12 10.48 661312
2024-02-22 10.75 11.02 10.44 10.57 755068
2024-02-23 10.83 10.89 9.36 10.00 2493422
2024-02-26 10.15 10.79 10.00 10.16 1100749
2024-02-27 10.31 10.67 10.00 10.29 1243051
2024-02-28 10.03 10.35 9.98 10.08 731834
2024-02-29 10.36 10.46 10.00 10.02 954879
2024-03-01 10.24 10.43 9.99 10.08 969626
2024-03-04 10.29 10.29 9.57 10.15 779032
2024-03-05 10.05 10.23 9.84 9.90 554923
2024-03-06 10.11 10.39 9.99 10.32 842814
2024-03-07 10.54 10.54 10.07 10.15 702529
2024-03-08 10.37 10.62 10.15 10.32 698725
2024-03-11 10.30 10.51 9.45 9.50 1378156
2024-03-12 9.42 9.71 9.27 9.35 925721
2024-03-13 9.49 9.59 9.10 9.14 994488
2024-03-14 9.03 9.12 8.01 8.17 1197313
2024-03-15 8.05 8.22 7.88 7.95 3750962
2024-03-18 7.91 7.91 7.40 7.50 1614772
2024-03-19 7.41 7.90 7.41 7.79 1431584
2024-03-20 7.73 8.07 7.62 7.99 1997507
2024-03-21 7.94 8.31 7.94 8.01 1177078
2024-03-22 8.00 8.05 7.77 7.79 832212
2024-03-25 7.78 8.01 7.50 7.53 1108849
2024-03-26 7.60 7.83 7.50 7.57 1736018
2024-03-27 7.70 8.21 7.57 8.16 1026532
2024-03-28 8.11 8.43 7.99 8.30 679764
2024-04-01 8.30 8.30 7.92 8.02 783448
2024-04-02 7.81 7.81 7.53 7.60 862962
2024-04-03 7.50 7.53 7.05 7.14 1889933
2024-04-04 7.21 7.36 6.94 6.96 1555930
2024-04-05 6.86 7.22 6.75 6.90 1461523
2024-04-08 6.96 7.22 6.79 7.19 978221
2024-04-09 7.17 7.38 7.12 7.31 670335
2024-04-10 6.97 7.05 6.81 6.90 981865
2024-04-11 7.03 7.15 6.79 7.13 774142
2024-04-12 7.17 7.18 6.98 7.03 888840
2024-04-15 7.04 7.16 6.70 6.83 715226
2024-04-16 6.72 7.00 6.62 6.74 1186890
2024-04-17 6.68 6.77 6.20 6.21 1906977
2024-04-18 6.15 6.40 5.95 6.11 2901545
2024-04-19 6.10 6.34 5.92 5.96 2368178
2024-04-22 6.02 6.07 5.78 5.95 1058133
2024-04-23 5.97 6.01 5.86 5.90 798976
2024-04-24 5.87 6.43 5.70 6.35 1706010
2024-04-25 6.16 6.21 5.82 6.16 1386397
2024-04-26 6.15 6.51 6.01 6.37 769751
2024-04-29 6.38 6.77 6.35 6.59 980160
2024-04-30 6.45 6.73 6.40 6.52 911193
2024-05-01 6.51 6.97 6.49 6.66 1459111
2024-05-02 6.78 7.16 6.62 7.08 761921
2024-05-03 8.71 8.71 6.79 7.04 1167807
2024-05-06 7.08 7.12 6.88 7.06 629666
2024-05-07 7.10 7.20 6.61 6.74 1313128
2024-05-08 6.65 6.65 6.35 6.51 979701
2024-05-09 6.55 6.76 6.29 6.31 1018499
2024-05-10 6.78 6.85 6.22 6.42 1407883
2024-05-13 6.60 6.76 6.36 6.42 1170393
2024-05-14 6.52 6.84 6.24 6.36 834513
2024-05-15 6.52 6.96 6.44 6.80 2130636
2024-05-16 6.80 6.82 6.47 6.51 1331767
2024-05-17 6.51 6.72 6.33 6.64 1508418
2024-05-20 6.64 6.81 6.36 6.78 2341965
2024-05-21 6.72 7.59 6.71 7.56 1448533
2024-05-22 7.53 7.83 7.30 7.53 1281904
2024-05-23 7.53 7.64 6.96 6.98 1332658
2024-05-24 7.03 7.08 6.74 6.82 653511
2024-05-28 6.93 6.97 6.57 6.77 1360665
2024-05-29 6.59 6.62 6.14 6.19 1342867
2024-05-30 6.25 6.37 6.18 6.30 933464
2024-05-31 6.32 6.58 6.21 6.41 1219948
2024-06-03 6.47 7.24 6.47 6.79 1773683
2024-06-04 6.80 7.07 6.56 7.04 1150541
2024-06-05 7.13 7.36 6.92 7.34 1191259
2024-06-06 7.47 7.87 7.25 7.27 1631571
2024-06-07 7.23 8.01 6.99 7.90 1941019
2024-06-10 7.72 7.74 7.09 7.53 1538427
2024-06-11 7.44 7.45 7.06 7.23 1156426
2024-06-12 7.59 7.98 7.46 7.84 1494301
2024-06-13 7.85 8.10 7.57 7.83 1256408
2024-06-14 7.70 7.70 7.09 7.31 1601097
2024-06-17 7.30 7.50 6.97 7.09 1244282
2024-06-18 7.05 7.58 7.00 7.03 1324058
2024-06-20 7.00 7.00 6.44 6.85 1310594
2024-06-21 6.80 7.09 6.78 6.94 4003458
2024-06-24 6.98 7.34 6.90 6.90 1148875
2024-06-25 6.85 6.93 6.72 6.74 715854
2024-06-26 6.70 7.06 6.26 6.26 782376
2024-06-27 6.26 6.34 6.10 6.30 651736
2024-06-28 6.31 6.58 6.05 6.52 3129136
2024-07-01 6.40 6.57 6.14 6.40 1870537
2024-07-02 6.34 6.48 5.96 6.47 3047068
2024-07-03 6.52 6.55 6.16 6.27 712350
2024-07-05 6.20 6.39 6.02 6.36 600803
2024-07-08 6.49 6.72 6.36 6.48 885783
2024-07-09 6.46 6.95 6.37 6.94 680253
2024-07-10 7.00 7.13 6.83 6.99 613647
2024-07-11 7.23 7.87 7.16 7.76 1678269
2024-07-12 7.87 8.46 7.85 8.24 1521563
2024-07-15 8.28 8.52 8.07 8.27 1363914
2024-07-16 8.49 9.02 8.24 8.98 1914765
2024-07-17 8.31 9.02 8.30 8.90 2495720
2024-07-18 8.56 9.07 8.42 8.67 1593585
2024-07-19 8.70 8.89 8.51 8.60 693107
2024-07-22 8.70 8.84 8.39 8.80 1143725
2024-07-23 8.76 9.77 8.68 9.48 1582416
2024-07-24 9.40 9.76 8.86 8.93 1028439
2024-07-25 8.93 9.63 8.78 9.06 1134218
2024-07-26 9.00 9.19 8.69 8.94 830477
2024-07-29 8.85 8.93 8.18 8.22 969026
2024-07-30 8.09 8.47 8.09 8.27 776740
2024-07-31 8.30 8.66 7.95 8.22 919158
2024-08-01 8.15 8.31 7.87 7.99 1102117
2024-08-02 7.77 7.87 7.48 7.63 1356861
2024-08-05 7.00 7.27 6.81 7.10 1106220
2024-08-06 7.18 7.35 6.92 7.19 930477
2024-08-07 6.97 7.03 6.43 6.62 1619527
2024-08-08 6.70 6.81 6.36 6.80 1058642
2024-08-09 6.79 6.97 6.47 6.70 1010104
2024-08-12 6.73 6.75 6.49 6.51 638717
2024-08-13 6.52 6.68 6.43 6.56 628017
2024-08-14 6.59 6.60 6.33 6.44 599033
2024-08-15 6.67 6.87 6.53 6.67 575076
2024-08-16 6.65 6.79 6.36 6.45 542563
2024-08-19 6.48 7.30 6.48 7.23 1232489
2024-08-20 7.21 7.29 6.79 7.25 1093677
2024-08-21 7.32 7.51 7.06 7.42 684642
2024-08-22 7.44 7.48 6.90 6.94 563963
2024-08-23 7.03 7.28 6.89 7.20 619573
2024-08-26 7.29 7.40 7.14 7.26 390032
2024-08-27 7.20 7.31 7.00 7.14 425278
2024-08-28 7.05 7.08 6.69 6.83 625288
2024-08-29 6.94 7.07 6.74 6.76 690119
2024-08-30 6.84 7.00 6.61 6.79 1166834
2024-09-03 6.76 7.00 6.47 6.47 702607
2024-09-04 6.45 6.62 6.21 6.35 876238
2024-09-05 6.39 6.54 6.10 6.49 869858
2024-09-06 6.50 6.83 6.21 6.24 828473
2024-09-09 8.05 10.72 7.81 9.51 19068541
2024-09-10 10.00 10.13 8.08 9.00 6405180
2024-09-11 6.80 7.87 6.70 7.76 16737590
2024-09-12 7.72 7.82 7.30 7.62 3297975
2024-09-13 7.67 7.80 7.40 7.60 2550525
2024-09-16 8.15 8.32 7.83 8.11 4998892
2024-09-17 8.12 8.19 7.57 7.60 1922900
2024-09-18 7.60 7.89 7.45 7.58 1484534
2024-09-19 7.87 8.04 7.69 7.86 1481953
2024-09-20 7.79 7.86 7.32 7.50 2192757
2024-09-23 7.54 7.58 7.31 7.43 1278714
2024-09-24 7.49 7.57 7.28 7.29 1152369
2024-09-25 7.27 7.49 6.98 7.06 1131233
2024-09-26 7.17 7.60 7.14 7.40 2108666
2024-09-27 7.51 7.62 7.36 7.46 3463977
2024-09-30 7.39 7.57 6.94 7.08 1221184
2024-10-01 7.01 7.04 6.53 6.55 1692685
2024-10-02 6.52 6.59 6.27 6.49 1977439
2024-10-03 6.39 6.55 6.32 6.49 1385718
2024-10-04 6.56 6.63 6.38 6.53 1262163
2024-10-07 6.55 6.56 6.26 6.34 1120292
2024-10-08 6.32 6.45 6.23 6.25 906968
2024-10-09 6.20 6.50 5.93 6.41 3578454
2024-10-10 6.28 6.70 6.18 6.58 2183725
2024-10-11 6.52 6.98 6.46 6.80 2710339
2024-10-14 6.73 7.07 6.73 6.75 1499447
2024-10-15 6.71 6.90 6.55 6.74 1564779
2024-10-16 6.81 6.94 6.68 6.80 1156549
2024-10-17 6.71 6.85 6.46 6.64 1090050
2024-10-18 6.64 6.84 6.56 6.73 909348
2024-10-21 6.68 6.77 6.42 6.43 904305
2024-10-22 6.35 6.69 6.34 6.66 980955
2024-10-23 6.59 6.65 6.20 6.30 1171743
2024-10-24 6.35 6.41 6.02 6.19 1081034
2024-10-25 6.22 6.38 6.00 6.02 862711
2024-10-28 6.06 6.17 5.93 6.03 2588821
2024-10-29 6.00 6.15 5.77 5.90 1107691
2024-10-30 5.85 6.09 5.70 5.71 1029142
2024-10-31 5.71 5.76 5.60 5.64 1022203
2024-11-01 5.69 6.00 5.63 5.84 1259257
2024-11-04 5.78 6.04 5.65 5.85 1322822
2024-11-05 5.78 6.00 5.66 5.95 1050270
2024-11-06 6.30 6.50 6.00 6.25 2124939
2024-11-07 6.33 6.48 5.96 6.14 1839811
2024-11-08 6.15 6.31 6.06 6.20 1225076
2024-11-11 6.32 6.39 6.10 6.16 1127500
2024-11-12 6.07 6.18 5.91 5.94 1140638
2024-11-13 6.00 6.10 5.81 5.81 1389506
2024-11-14 5.85 5.86 5.59 5.60 901371
2024-11-15 5.63 5.63 5.03 5.11 1925087
2024-11-18 5.13 5.19 4.88 4.89 1171426
2024-11-19 4.85 4.91 4.70 4.80 1396329
2024-11-20 4.70 4.80 4.50 4.66 2922297
2024-11-21 4.66 4.76 4.48 4.64 1769394
2024-11-22 4.62 4.90 4.62 4.75 3081292
2024-11-25 4.77 5.03 4.77 4.86 2559521
2024-11-26 4.88 4.97 4.60 4.76 1212587
2024-11-27 4.75 4.88 4.69 4.80 1119734
2024-11-29 4.80 4.93 4.67 4.70 2250910
2024-12-02 4.76 4.81 4.61 4.67 3411950
2024-12-03 4.60 4.67 4.37 4.39 1868578
2024-12-04 4.41 4.59 4.36 4.39 3042354
2024-12-05 4.41 4.44 4.25 4.28 2619009
2024-12-06 4.31 4.66 4.28 4.61 2820827
2024-12-09 4.67 4.80 4.63 4.70 1364601
2024-12-10 4.71 4.77 4.41 4.43 4005828
2024-12-11 4.90 5.05 4.50 4.98 9063981
2024-12-12 4.98 5.17 4.68 4.78 2953396
2024-12-13 4.80 4.85 4.57 4.71 1764077
2024-12-16 4.70 5.03 4.56 4.84 2210096
2024-12-17 4.77 4.84 4.48 4.50 1728068
2024-12-18 4.49 4.52 4.11 4.20 2242695
2024-12-19 4.20 4.32 4.12 4.26 1966872
2024-12-20 4.20 4.32 4.15 4.16 6342368
2024-12-23 4.15 4.37 4.12 4.34 1992039
2024-12-24 4.31 4.34 4.17 4.23 847672
2024-12-26 4.15 4.46 4.13 4.45 1145670
2024-12-27 4.38 4.47 4.18 4.36 1747283
2024-12-30 4.30 4.30 4.16 4.18 1535553
2024-12-31 4.24 4.26 4.01 4.12 1417716
2025-01-02 4.15 4.39 4.12 4.30 1431041
2025-01-03 4.32 4.42 4.25 4.42 1090697
2025-01-06 4.44 4.66 4.40 4.57 1954023
2025-01-07 4.55 4.81 4.50 4.62 1518985
2025-01-08 4.57 4.88 4.52 4.83 2057393
2025-01-10 4.66 5.99 4.00 4.45 11853276
2025-01-13 4.39 5.02 4.31 4.78 3626866
2025-01-14 4.77 4.85 4.24 4.35 1990962
2025-01-15 4.48 4.54 3.77 3.81 4541369
2025-01-16 3.83 4.42 3.50 4.32 4975572
2025-01-17 4.28 4.59 4.11 4.46 3391675
2025-01-21 4.50 4.67 4.35 4.66 2441766
2025-01-22 4.65 5.05 4.63 4.92 2383794
2025-01-23 4.82 4.96 4.62 4.89 2403482
2025-01-24 4.75 5.00 4.61 4.85 1744917
2025-01-27 4.80 5.05 4.69 4.72 3707918
2025-01-28 4.70 4.78 4.25 4.62 2648297
2025-01-29 4.55 4.68 4.41 4.48 1270990
2025-01-30 4.42 4.65 4.42 4.54 1154034
2025-01-31 4.58 4.68 4.44 4.47 926579
2025-02-03 4.28 4.61 4.25 4.47 1657881
2025-02-04 4.47 4.66 4.38 4.63 732250
2025-02-05 4.63 4.86 4.63 4.79 962611
2025-02-06 4.81 4.85 4.51 4.51 1040644
2025-02-07 4.53 4.59 4.17 4.22 972895
2025-02-10 4.21 4.21 4.01 4.01 1225726
2025-02-11 3.85 4.02 3.73 3.74 1986173
2025-02-12 3.63 3.76 3.61 3.76 1238748
2025-02-13 3.70 3.96 3.69 3.96 1253839
2025-02-14 3.95 4.16 3.88 4.00 1149419
2025-02-18 4.09 4.19 3.91 3.92 2112382
2025-02-19 3.89 4.16 3.85 4.16 1123774
2025-02-20 4.17 4.24 4.02 4.09 1172114
2025-02-21 4.16 4.24 3.92 3.92 1426092
2025-02-24 3.92 4.01 3.72 3.88 1510719
2025-02-25 3.92 3.95 3.64 3.68 1532180
2025-02-26 3.70 3.87 3.68 3.75 1282857
2025-02-27 3.25 3.71 3.25 3.25 2088463
2025-02-28 3.27 3.41 3.05 3.41 4369371
2025-03-03 3.42 3.61 3.02 3.20 3071909
2025-03-04 3.12 3.25 3.02 3.19 2643397
2025-03-05 3.21 3.42 3.15 3.39 2232494
2025-03-06 3.33 3.53 3.23 3.48 2343109
2025-03-07 3.45 3.53 3.33 3.46 3089057
2025-03-10 3.38 3.44 3.19 3.27 1426628
2025-03-11 3.20 3.48 3.09 3.47 2621222
2025-03-12 3.47 3.67 3.38 3.66 2093177
2025-03-13 3.62 3.91 3.23 3.41 4181471
2025-03-14 3.40 3.66 3.35 3.66 2128586
2025-03-17 3.59 3.65 3.40 3.51 2672592
2025-03-18 3.45 3.48 3.20 3.29 3967523
2025-03-19 3.28 3.35 3.17 3.34 2644367
2025-03-20 3.31 3.37 3.24 3.25 1733649
2025-03-21 3.17 3.18 3.05 3.06 3426818
2025-03-24 3.09 3.16 3.06 3.10 2590042
2025-03-25 3.08 3.08 2.92 2.96 2742619
2025-03-26 2.98 3.03 2.85 2.86 2054818
2025-03-27 2.84 3.08 2.83 2.99 2044844
2025-03-28 2.95 2.97 2.69 2.72 2928529
2025-03-31 2.69 2.71 2.45 2.62 2951688
2025-04-01 2.58 2.59 2.38 2.47 2732526
2025-04-02 2.42 2.55 2.36 2.49 2110828
2025-04-03 2.33 2.38 2.26 2.29 2794903
2025-04-04 2.19 2.24 1.99 2.00 3238633
2025-04-07 1.94 2.08 1.78 2.05 8104475
2025-04-08 2.07 2.15 1.94 2.00 3586777
2025-04-09 1.93 2.37 1.82 2.30 4410883
2025-04-10 2.27 2.30 2.07 2.22 2168939
2025-04-11 2.21 2.42 2.17 2.42 2315301
2025-04-14 2.48 2.60 2.30 2.57 2603614
2025-04-15 2.51 2.81 2.46 2.76 3238632
2025-04-16 2.72 2.74 2.54 2.61 2105850
2025-04-17 2.56 2.70 2.54 2.69 1629329
2025-04-21 2.57 2.80 2.53 2.75 2032372
2025-04-22 2.78 2.95 2.72 2.93 1952064
2025-04-23 2.97 3.20 2.97 3.11 2575950
2025-04-24 3.10 3.22 3.01 3.19 1864319
2025-04-25 3.14 3.21 3.03 3.20 1638668
2025-04-28 3.17 3.29 3.14 3.26 1684051
2025-04-29 3.33 3.33 3.04 3.10 1541114
2025-04-30 3.00 3.47 2.96 3.33 4073827
2025-05-01 3.32 3.36 3.22 3.29 1852807
2025-05-02 3.31 3.37 3.17 3.25 2466919
2025-05-05 3.23 3.48 3.19 3.32 3425032
2025-05-06 3.29 3.34 2.88 3.15 5610986
2025-05-07 3.18 3.28 2.88 2.95 4946274
2025-05-08 2.95 3.07 2.71 3.00 4622742
2025-05-09 3.00 3.17 2.91 3.00 2907865
2025-05-12 3.20 3.28 2.98 3.11 2041459
2025-05-13 3.12 3.14 2.81 2.83 1790065
2025-05-14 2.83 2.88 2.76 2.77 1170555
2025-05-15 2.77 2.82 2.67 2.79 772636
2025-05-16 2.80 2.90 2.75 2.81 1283125
2025-05-19 2.78 2.95 2.76 2.93 1324320
2025-05-20 2.94 3.16 2.87 3.05 1504583
2025-05-21 2.98 3.00 2.78 2.86 1116736
2025-05-22 2.82 2.99 2.80 2.85 2656550
2025-05-23 2.78 2.94 2.75 2.91 939092
2025-05-27 2.99 3.00 2.83 2.85 1572734
2025-05-28 2.85 3.06 2.83 2.95 1478123
2025-05-29 2.99 3.10 2.91 3.08 797226
2025-05-30 3.02 3.04 2.92 3.00 1407467
2025-06-02 3.00 3.21 2.93 3.18 1615810
2025-06-03 3.19 3.39 3.12 3.29 1717974
2025-06-04 3.30 3.38 3.21 3.23 1112710
2025-06-05 3.23 3.37 3.16 3.24 1057428
2025-06-06 3.30 3.45 3.28 3.36 1766840
2025-06-09 3.44 3.46 3.20 3.36 1214441
2025-06-10 3.39 3.64 3.36 3.49 1154708
2025-06-11 3.50 3.57 3.34 3.34 945922
2025-06-12 3.30 3.53 3.26 3.45 1771771
2025-06-13 3.30 3.40 3.19 3.22 2016122
2025-06-16 3.26 3.31 3.10 3.27 1200117
2025-06-17 3.26 3.29 3.04 3.06 2263222
2025-06-18 3.11 3.48 2.98 3.36 2751834
2025-06-20 3.42 3.45 3.11 3.19 2374109
2025-06-23 3.19 3.25 3.11 3.23 1529209
2025-06-24 3.29 3.37 3.20 3.31 1681670
2025-06-25 3.31 3.34 3.10 3.26 1853137
2025-06-26 3.26 3.34 3.20 3.32 1179201
2025-06-27 3.33 3.47 3.26 3.30 2078802
2025-06-30 3.33 3.53 3.30 3.46 1492868
2025-07-01 3.45 3.60 3.33 3.52 1140398
2025-07-02 3.53 3.75 3.49 3.60 1541800
2025-07-03 3.62 3.64 3.53 3.63 536690
2025-07-07 3.57 3.62 3.50 3.55 1068837
2025-07-08 3.57 3.64 3.52 3.59 1262470
2025-07-09 3.57 3.86 3.57 3.81 1617318
2025-07-10 3.79 3.81 3.71 3.73 1113286
2025-07-11 3.67 3.70 3.56 3.60 1034425
2025-07-14 3.60 3.74 3.56 3.56 1328707
2025-07-15 3.57 3.61 3.47 3.50 2268830
2025-07-16 3.55 3.82 3.52 3.64 4263688
2025-07-17 3.66 3.80 3.63 3.65 2789129
2025-07-18 3.66 3.72 3.50 3.50 1862057
2025-07-21 3.50 3.74 3.50 3.63 2155063
2025-07-22 3.63 3.73 3.61 3.71 2518764
2025-07-23 3.72 3.97 3.64 3.79 4505038
2025-07-24 3.78 3.87 3.68 3.68 9802413
2025-07-25 3.72 3.81 3.60 3.74 3266278
2025-07-28 3.74 3.88 3.69 3.70 2966825
2025-07-29 3.68 3.75 3.54 3.62 3150240
2025-07-30 3.69 3.78 3.58 3.63 1655743
2025-07-31 3.55 3.71 3.49 3.52 4238463
2025-08-01 3.47 3.61 3.35 3.36 2790643
2025-08-04 3.41 3.72 3.36 3.65 2629615
2025-08-05 3.63 3.74 3.52 3.53 1144346
2025-08-06 3.53 3.57 3.46 3.53 1369707
2025-08-07 3.58 3.58 3.41 3.49 1599200
2025-08-08 3.18 3.39 3.03 3.22 4399770
2025-08-11 3.21 3.36 3.15 3.25 2367974
2025-08-12 3.27 3.38 3.24 3.35 1788585
2025-08-13 3.44 3.61 3.40 3.42 1591594
2025-08-14 3.36 3.41 3.31 3.39 1458967
2025-08-15 3.43 3.56 3.40 3.54 1409357
2025-08-18 3.54 3.65 3.47 3.47 895144
2025-08-19 3.48 3.52 3.38 3.40 1343226
2025-08-20 3.39 3.48 3.31 3.40 1188003
2025-08-21 3.35 3.45 3.31 3.41 1020601
2025-08-22 3.45 3.72 3.43 3.69 1109246
2025-08-25 3.69 3.71 3.51 3.51 629372
2025-08-26 3.50 3.56 3.44 3.54 706784
2025-08-27 3.51 3.57 3.50 3.57 563138
2025-08-28 3.59 3.70 3.56 3.69 811723
2025-08-29 3.72 3.74 3.52 3.59 1094896
2025-09-02 3.58 3.75 3.57 3.66 1029189
2025-09-03 3.63 4.16 3.58 4.11 2623288
2025-09-04 4.20 4.26 3.92 4.00 1891614
2025-09-05 4.05 4.20 3.86 4.12 2028132
2025-09-08 4.13 4.16 3.95 4.06 1101940
2025-09-09 4.08 4.10 3.99 4.07 834677
2025-09-10 4.05 4.09 3.87 4.06 1350138
2025-09-11 4.08 4.20 4.04 4.12 962990
2025-09-12 4.08 4.09 3.97 3.99 1288255
2025-09-15 4.00 4.12 3.89 4.06 1974722
2025-09-16 4.06 4.34 4.06 4.13 1077259
2025-09-17 4.13 4.29 4.05 4.09 1182398
2025-09-18 4.15 4.73 4.15 4.55 2501027
2025-09-19 4.54 4.68 4.46 4.66 3032181
2025-09-22 4.71 4.74 4.53 4.54 1160729
2025-09-23 4.60 4.66 4.44 4.45 1482626
2025-09-24 4.50 4.64 4.48 4.52 1258113
2025-09-25 4.50 4.50 4.35 4.38 1386512
2025-09-26 4.40 5.23 4.32 5.17 4068235
2025-09-29 5.13 5.23 5.01 5.19 1582941
2025-09-30 5.17 5.25 5.07 5.22 1276786
2025-10-01 5.24 5.42 5.22 5.32 1132691
2025-10-02 5.36 5.36 5.17 5.22 1130148
2025-10-03 5.29 5.54 5.26 5.48 1558333
2025-10-06 5.55 5.72 5.51 5.59 1163596
2025-10-07 5.67 5.88 5.47 5.83 2161630
2025-10-08 5.88 6.15 5.83 6.11 1448427
2025-10-09 6.15 6.86 6.14 6.78 2266270
2025-10-10 6.90 7.00 6.21 6.50 2320987
2025-10-13 6.60 6.68 6.16 6.27 1346318
2025-10-14 6.12 6.27 5.85 6.03 1574248
2025-10-15 6.04 6.62 6.04 6.61 1365177
2025-10-16 6.70 6.79 6.34 6.51 2040762
2025-10-17 6.32 6.63 6.31 6.49 1963889
2025-10-20 6.60 7.19 6.60 7.14 2297344
2025-10-21 7.10 7.16 6.81 7.04 1929041
2025-10-22 6.98 7.00 6.45 6.48 1985686
2025-10-23 6.47 6.83 6.30 6.76 1513159
2025-10-24 6.85 7.50 6.77 6.86 3277056

Explore More About RLAY

Coins representing dividend payouts and trends

RLAY Dividend History

Discover Relay Therapeutics 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

RLAY Stock Split History

Discover Relay Therapeutics 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

RLAY Historical Prices

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