RLX Historical Prices

Summary

Key Stock Metrics

1.56

(August 12, 2024)

52-Week Low

2.69

(February 21, 2025)

52-Week High

1207.25

(December 23, 2014)

All-Time High

2.22

(August 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2011-05-23 531.23 531.46 524.13 528.76 0
2011-05-24 528.76 530.67 525.39 525.67 0
2011-05-25 525.67 528.55 522.03 526.58 0
2011-05-26 526.47 531.53 525.51 529.86 0
2011-05-27 529.79 531.83 528.61 529.38 0
2011-05-31 529.38 533.44 529.38 532.63 0
2011-06-01 532.63 532.63 521.41 521.62 0
2011-06-02 521.64 521.64 514.43 517.97 0
2011-06-03 517.97 517.97 509.60 510.53 0
2011-06-06 510.53 511.08 503.61 503.67 0
2011-06-07 503.77 511.13 503.77 505.37 0
2011-06-08 505.28 505.28 500.06 501.78 0
2011-06-09 501.78 508.00 501.78 505.56 0
2011-06-10 505.51 505.51 496.27 496.76 0
2011-06-13 496.76 501.03 494.19 496.40 0
2011-06-14 496.69 508.55 496.69 507.73 0
2011-06-15 507.47 507.47 498.12 498.94 0
2011-06-16 498.81 502.28 494.41 498.86 0
2011-06-17 498.96 506.57 498.96 502.58 0
2011-06-20 502.58 509.31 499.77 507.65 0
2011-06-21 507.69 519.92 507.46 519.39 0
2011-06-22 519.33 519.90 513.30 513.46 0
2011-06-23 513.46 520.86 509.55 520.57 0
2011-06-24 520.57 520.57 512.31 513.12 0
2011-06-27 513.91 520.51 511.24 518.42 0
2011-06-28 518.69 526.75 518.69 526.62 0
2011-06-29 526.61 531.11 524.71 527.08 0
2011-06-30 527.16 530.40 526.52 529.96 0
2011-07-01 530.47 540.99 529.19 540.14 0
2011-07-05 540.18 544.93 539.17 543.01 0
2011-07-06 542.20 545.01 540.61 544.40 0
2011-07-07 545.47 559.79 545.47 557.26 0
2011-07-08 555.39 555.39 549.31 554.72 0
2011-07-11 554.15 554.15 542.77 545.12 0
2011-07-12 545.88 549.99 543.84 543.93 0
2011-07-13 543.97 551.82 543.97 546.31 0
2011-07-14 546.31 550.06 539.07 541.15 0
2011-07-15 541.15 544.41 537.46 542.73 0
2011-07-18 542.68 542.68 534.08 538.19 0
2011-07-19 538.19 550.03 538.19 549.16 0
2011-07-20 548.92 550.65 543.34 545.61 0
2011-07-21 545.49 553.69 545.49 547.59 0
2011-07-22 547.66 550.36 543.87 549.13 0
2011-07-25 549.13 549.13 544.69 545.18 0
2011-07-26 545.18 547.20 541.50 545.64 0
2011-07-27 545.78 549.26 539.27 539.89 0
2011-07-28 539.89 545.73 537.35 538.38 0
2011-07-29 537.80 543.48 532.68 539.16 0
2011-08-01 539.16 542.07 528.12 533.94 0
2011-08-02 533.94 533.94 513.81 513.89 0
2011-08-03 514.48 516.88 504.90 515.72 0
2011-08-04 515.52 515.52 492.42 492.68 0
2011-08-05 493.02 503.21 483.22 495.43 0
2011-08-08 494.13 494.13 460.86 465.36 0
2011-08-09 465.50 487.61 458.07 487.55 0
2011-08-10 487.11 487.11 465.34 465.90 0
2011-08-11 465.90 489.20 465.90 483.36 0
2011-08-12 483.38 493.47 481.03 490.55 0
2011-08-15 490.57 495.58 486.58 495.58 0
2011-08-16 495.43 498.89 489.12 495.83 0
2011-08-17 497.52 502.27 486.80 492.72 0
2011-08-18 491.20 491.20 467.67 471.99 0
2011-08-19 470.61 482.00 465.46 466.22 0
2011-08-22 466.22 477.14 466.22 469.45 0
2011-08-23 469.45 489.68 469.03 489.64 0
2011-08-24 489.73 496.37 487.19 495.81 0
2011-08-25 495.82 501.85 486.35 487.83 0
2011-08-26 487.82 501.37 482.27 498.79 0
2011-08-29 499.19 511.19 499.19 511.11 0
2011-08-30 510.70 516.07 505.09 513.10 0
2011-08-31 513.10 520.47 511.29 515.27 0
2011-09-01 515.23 519.93 508.32 509.16 0
2011-09-02 508.97 508.97 494.36 496.67 0
2011-09-06 496.45 500.05 485.09 499.40 0
2011-09-07 500.81 512.54 500.81 512.53 0
2011-09-08 511.08 514.06 504.12 506.56 0
2011-09-09 506.12 506.12 492.70 495.75 0
2011-09-12 495.75 504.02 489.79 503.88 0
2011-09-13 504.07 509.35 500.61 508.03 0
2011-09-14 508.66 522.31 503.63 516.52 0
2011-09-15 514.91 524.60 514.88 524.10 0
2011-09-16 524.53 534.65 524.41 533.17 0
2011-09-19 533.09 535.15 523.38 532.25 0
2011-09-20 532.26 536.35 525.89 526.36 0
2011-09-21 526.36 529.95 514.27 514.46 0
2011-09-22 514.46 514.46 492.23 499.06 0
2011-09-23 499.02 507.44 496.05 506.08 0
2011-09-26 508.67 518.49 502.73 518.20 0
2011-09-27 518.20 526.11 513.09 515.59 0
2011-09-28 515.59 524.65 513.01 513.38 0
2011-09-29 513.38 519.77 494.94 506.30 0
2011-09-30 504.75 505.52 492.82 492.91 0
2011-10-03 492.97 498.72 480.10 480.26 0
2011-10-04 480.26 492.38 469.23 492.19 0
2011-10-05 492.08 500.20 486.91 499.02 0
2011-10-06 498.99 509.75 497.67 509.62 0
2011-10-07 510.18 517.43 507.60 511.98 0
2011-10-10 514.33 527.39 514.33 526.60 0
2011-10-11 526.48 529.48 522.02 528.67 0
2011-10-12 529.42 537.82 529.42 530.85 0
2011-10-13 530.88 533.00 526.37 528.85 0
2011-10-14 531.38 539.38 531.38 539.37 0
2011-10-17 539.00 541.27 531.43 532.33 0
2011-10-18 532.33 545.53 526.31 541.99 0
2011-10-19 541.73 542.45 530.03 532.11 0
2011-10-20 532.16 537.73 528.31 536.28 0
2011-10-21 536.39 547.56 536.39 547.52 0
2011-10-24 547.63 558.05 547.63 554.04 0
2011-10-25 554.04 554.04 538.71 539.37 0
2011-10-26 529.08 533.72 520.73 527.10 0
2011-10-27 527.10 547.31 527.10 543.58 0
2011-10-28 543.36 544.88 538.13 541.89 0
2011-10-31 541.88 541.88 534.42 534.53 0
2011-11-01 534.37 534.37 520.88 527.80 0
2011-11-02 529.71 537.33 529.71 534.81 0
2011-11-03 534.85 541.31 525.95 540.90 0
2011-11-04 540.33 540.33 531.61 538.93 0
2011-11-07 539.09 543.66 535.80 543.17 0
2011-11-08 543.17 550.46 539.77 549.64 0
2011-11-09 547.38 547.38 532.40 533.83 0
2011-11-10 535.30 540.11 531.35 534.91 0
2011-11-11 535.45 549.19 535.45 548.22 0
2011-11-14 548.22 552.61 545.07 547.06 0
2011-11-15 546.27 549.14 540.42 547.08 0
2011-11-16 546.54 548.90 538.29 538.60 0
2011-11-17 538.58 539.31 525.16 528.89 0
2011-11-18 528.89 530.00 522.58 524.71 0
2011-11-21 524.71 524.71 507.99 515.01 0
2011-11-22 513.68 516.52 509.12 514.73 0
2011-11-23 514.52 514.52 504.47 504.47 0
2011-11-25 504.47 506.87 500.15 500.37 0
2011-11-28 500.48 519.96 500.48 515.87 0
2011-11-29 515.87 521.29 513.74 519.21 0
2011-11-30 519.28 531.00 519.28 527.43 0
2011-12-01 527.43 533.62 525.92 529.78 0
2011-12-02 530.72 537.96 530.72 532.10 0
2011-12-05 532.10 542.17 532.10 538.58 0
2011-12-06 538.58 539.62 534.30 536.34 0
2011-12-07 536.20 542.96 532.17 540.43 0
2011-12-08 540.06 540.17 530.34 531.28 0
2011-12-09 531.28 537.74 531.28 536.61 0
2011-12-12 536.56 536.56 527.66 533.48 0
2011-12-13 534.02 534.68 517.02 519.29 0
2011-12-14 519.27 519.27 509.36 515.33 0
2011-12-15 515.53 521.30 515.53 516.79 0
2011-12-16 516.79 523.91 516.79 519.83 0
2011-12-19 519.87 522.98 512.94 514.11 0
2011-12-20 514.11 529.06 514.11 528.76 0
2011-12-21 528.89 529.81 521.95 525.59 0
2011-12-22 525.58 527.69 524.03 526.21 0
2011-12-23 526.32 528.80 525.18 528.77 0
2011-12-27 528.77 531.96 526.07 530.06 0
2011-12-28 529.99 530.63 523.83 524.47 0
2011-12-29 524.47 527.58 522.42 527.23 0
2011-12-30 527.10 527.24 523.20 523.20 0
2012-01-03 523.20 532.13 523.20 526.70 0
2012-01-04 526.66 529.94 525.29 529.07 0
2012-01-05 528.96 531.60 520.74 531.06 0
2012-01-06 531.05 535.91 528.89 533.34 0
2012-01-09 533.47 534.75 526.94 531.67 0
2012-01-10 531.90 535.54 530.44 533.99 0
2012-01-11 533.99 534.45 531.59 533.09 0
2012-01-12 533.35 534.44 529.18 532.59 0
2012-01-13 532.35 534.42 528.72 533.56 0
2012-01-17 533.78 540.96 533.78 539.20 0
2012-01-18 539.20 552.53 537.66 551.91 0
2012-01-19 551.91 560.42 551.91 560.16 0
2012-01-20 560.16 560.16 549.70 551.44 0
2012-01-23 551.44 553.22 545.79 549.72 0
2012-01-24 549.33 553.82 547.16 553.53 0
2012-01-25 553.52 556.95 549.26 555.85 0
2012-01-26 555.87 561.86 553.44 556.43 0
2012-01-27 556.43 559.18 554.35 558.01 0
2012-01-30 557.17 557.17 549.74 555.17 0
2012-01-31 555.25 558.48 551.60 554.49 0
2012-02-01 554.49 554.49 546.64 550.92 0
2012-02-02 550.92 554.74 550.11 553.73 0
2012-02-03 554.23 563.80 554.23 563.34 0
2012-02-06 563.26 563.26 559.20 560.29 0
2012-02-07 560.29 564.02 559.10 562.77 0
2012-02-08 562.60 565.36 559.29 562.39 0
2012-02-09 561.84 563.80 557.72 563.27 0
2012-02-10 561.64 562.65 557.39 562.14 0
2012-02-13 562.36 569.07 562.36 568.09 0
2012-02-14 568.09 570.33 564.59 569.71 0
2012-02-15 569.78 571.07 562.48 563.79 0
2012-02-16 563.82 565.41 559.57 564.76 0
2012-02-17 564.76 572.18 564.76 571.55 0
2012-02-21 571.61 577.58 569.44 571.23 0
2012-02-22 571.23 571.91 566.06 569.07 0
2012-02-23 569.11 573.30 566.87 571.71 0
2012-02-24 571.86 574.36 571.16 572.55 0
2012-02-27 572.83 576.02 569.41 574.22 0
2012-02-28 574.22 584.45 574.22 584.03 0
2012-02-29 584.03 584.03 579.60 580.64 0
2012-03-01 580.73 585.59 579.26 585.39 0
2012-03-02 585.53 587.22 583.50 584.78 0
2012-03-05 584.78 587.94 583.43 586.33 0
2012-03-06 585.38 585.38 578.18 580.50 0
2012-03-07 580.90 589.34 580.90 588.26 0
2012-03-08 588.26 597.11 588.26 596.15 0
2012-03-09 596.17 599.45 595.53 597.70 0
2012-03-12 597.70 599.69 595.85 598.14 0
2012-03-13 598.14 602.77 596.71 602.72 0
2012-03-14 602.72 604.90 601.21 603.86 0
2012-03-15 603.75 606.80 599.93 606.69 0
2012-03-16 606.17 606.98 601.93 605.57 0
2012-03-19 605.57 608.43 602.37 607.36 0
2012-03-20 607.31 615.40 603.92 613.63 0
2012-03-21 613.63 618.60 613.32 616.40 0
2012-03-22 616.09 618.51 613.68 616.57 0
2012-03-23 616.41 617.83 609.40 616.90 0
2012-03-26 616.90 628.35 616.90 628.35 0
2012-03-27 628.35 632.70 628.30 628.33 0
2012-03-28 628.30 628.68 619.24 622.59 0
2012-03-29 622.59 622.91 616.24 622.43 0
2012-03-30 622.49 626.07 620.67 622.38 0
2012-04-02 622.42 625.09 620.02 623.16 0
2012-04-03 623.16 628.45 621.73 624.49 0
2012-04-04 623.10 623.10 615.38 620.53 0
2012-04-05 620.53 627.26 620.53 624.72 0
2012-04-09 624.67 624.67 615.05 620.22 0
2012-04-10 620.22 621.02 603.28 603.54 0
2012-04-11 604.68 612.98 604.68 610.09 0
2012-04-12 610.09 618.75 609.03 618.21 0
2012-04-13 618.21 619.33 613.42 616.19 0
2012-04-16 616.19 620.26 610.72 615.72 0
2012-04-17 615.72 624.53 615.72 622.92 0
2012-04-18 622.92 627.94 621.10 625.07 0
2012-04-19 624.76 628.53 618.57 621.21 0
2012-04-20 621.30 625.25 619.12 620.21 0
2012-04-23 620.21 620.21 608.74 613.41 0
2012-04-24 613.33 615.33 607.00 610.36 0
2012-04-25 610.44 622.49 610.44 622.23 0
2012-04-26 622.23 629.19 620.46 627.86 0
2012-04-27 628.27 653.60 628.27 650.09 0
2012-04-30 650.09 650.97 644.22 648.24 0
2012-05-01 648.24 655.18 645.28 649.82 0
2012-05-02 649.82 656.61 647.94 655.72 0
2012-05-03 655.72 655.98 647.21 649.78 0
2012-05-04 649.53 649.53 637.40 637.88 0
2012-05-07 637.88 640.89 635.04 636.19 0
2012-05-08 636.19 636.19 618.35 629.44 0
2012-05-09 629.44 631.39 620.77 626.61 0
2012-05-10 626.84 630.75 623.24 627.16 0
2012-05-11 627.10 632.54 623.56 625.64 0
2012-05-14 624.19 624.19 615.55 615.65 0
2012-05-15 615.71 624.90 611.03 616.01 0
2012-05-16 616.08 621.48 613.44 615.12 0
2012-05-17 614.14 614.16 594.36 594.36 0
2012-05-18 594.36 599.02 588.37 590.78 0
2012-05-21 590.85 596.44 582.59 595.37 0
2012-05-22 595.37 602.84 594.30 597.28 0
2012-05-23 597.28 605.58 592.93 604.52 0
2012-05-24 604.66 608.28 602.79 608.28 0
2012-05-25 608.28 610.73 605.50 607.13 0
2012-05-29 607.13 614.80 606.64 613.45 0
2012-05-30 613.45 613.45 601.02 603.66 0
2012-05-31 603.66 605.00 597.24 601.44 0
2012-06-01 601.44 601.44 585.00 586.86 0
2012-06-04 587.00 594.05 582.83 593.22 0
2012-06-05 593.20 594.13 587.96 592.97 0
2012-06-06 593.66 607.30 593.66 607.30 0
2012-06-07 607.57 613.75 604.54 605.31 0
2012-06-08 605.34 613.40 603.54 613.39 0
2012-06-11 613.48 616.28 603.41 603.96 0
2012-06-12 603.96 611.40 603.10 610.81 0
2012-06-13 610.81 610.81 599.86 601.53 0
2012-06-14 601.53 611.69 601.53 608.83 0
2012-06-15 608.83 615.66 608.83 615.11 0
2012-06-18 614.38 623.30 611.03 621.86 0
2012-06-19 622.04 628.26 622.04 627.05 0
2012-06-20 626.95 627.60 619.37 624.31 0
2012-06-21 622.34 622.59 605.23 605.57 0
2012-06-22 605.57 609.99 604.66 609.21 0
2012-06-25 608.76 608.76 597.77 600.29 0
2012-06-26 600.27 609.95 600.27 607.59 0
2012-06-27 607.60 607.60 597.77 600.83 0
2012-06-28 600.12 600.27 590.38 597.51 0
2012-06-29 597.92 614.31 597.92 614.29 0
2012-07-02 614.88 617.37 612.39 617.37 0
2012-07-03 617.35 617.35 609.50 612.72 0
2012-07-05 612.70 622.82 612.70 618.85 0
2012-07-06 618.85 619.46 614.93 618.27 0
2012-07-09 617.87 618.91 613.50 615.93 0
2012-07-10 617.66 620.87 609.12 611.68 0
2012-07-11 610.93 612.55 601.88 606.47 0
2012-07-12 603.53 607.10 597.30 604.79 0
2012-07-13 605.76 614.65 605.45 613.22 0
2012-07-16 611.80 612.31 606.05 608.44 0
2012-07-17 610.54 612.44 604.38 610.31 0
2012-07-18 608.50 615.64 607.72 613.93 0
2012-07-19 615.92 622.90 614.44 621.02 0
2012-07-20 620.16 620.24 615.99 617.13 0
2012-07-23 612.35 615.39 604.58 614.09 0
2012-07-24 614.54 615.30 605.95 610.15 0
2012-07-25 606.80 609.85 601.35 602.42 0
2012-07-26 605.10 612.71 602.87 611.02 0
2012-07-27 617.03 633.18 617.03 630.98 0
2012-07-30 630.46 633.00 625.30 629.51 0
2012-07-31 628.20 628.34 618.46 618.52 0
2012-08-01 620.13 621.26 611.29 612.32 0
2012-08-02 609.92 619.11 608.29 614.62 0
2012-08-03 619.29 627.24 619.08 625.29 0
2012-08-06 626.01 629.30 626.01 626.27 0
2012-08-07 628.30 634.57 627.40 632.89 0
2012-08-08 624.63 628.34 623.45 626.98 0
2012-08-09 626.60 628.95 624.19 626.24 0
2012-08-10 625.55 625.92 620.19 623.77 0
2012-08-13 623.74 624.23 619.31 622.20 0
2012-08-14 624.51 629.47 624.51 627.66 0
2012-08-15 625.72 632.70 625.72 632.19 0
2012-08-16 630.03 641.45 630.03 639.75 0
2012-08-17 639.75 645.26 639.75 644.43 0
2012-08-20 644.23 644.23 636.62 639.32 0
2012-08-21 641.09 643.78 637.47 638.99 0
2012-08-22 638.53 644.53 638.53 642.84 0
2012-08-23 641.99 642.07 637.25 638.91 0
2012-08-24 638.75 645.95 638.49 644.98 0
2012-08-27 645.78 647.49 641.73 642.40 0
2012-08-28 642.54 646.76 641.82 644.50 0
2012-08-29 645.21 650.25 644.97 649.48 0
2012-08-30 648.72 651.85 646.18 646.50 0
2012-08-31 648.78 651.24 645.03 648.26 0
2012-09-04 647.88 649.32 642.66 646.97 0
2012-09-05 646.92 648.49 642.49 643.80 0
2012-09-06 646.31 655.94 646.31 655.80 0
2012-09-07 657.48 659.89 656.55 658.08 0
2012-09-10 657.86 661.61 656.44 656.55 0
2012-09-11 656.88 657.30 653.25 654.06 0
2012-09-12 655.75 658.62 654.07 656.00 0
2012-09-13 655.56 667.15 653.80 665.31 0
2012-09-14 666.72 673.50 666.72 669.26 0
2012-09-17 668.59 668.59 662.79 664.38 0
2012-09-18 663.90 663.90 659.61 661.03 0
2012-09-19 661.33 669.29 661.33 667.09 0
2012-09-20 664.42 665.72 659.02 665.66 0
2012-09-21 666.97 668.34 662.12 662.77 0
2012-09-24 660.55 660.55 656.08 658.18 0
2012-09-25 659.09 664.98 653.19 653.38 0
2012-09-26 653.57 655.57 648.57 651.07 0
2012-09-27 652.11 659.27 650.71 657.16 0
2012-09-28 655.16 657.90 650.35 655.46 0
2012-10-02 658.04 658.27 651.23 653.92 0
2012-10-03 655.85 663.05 654.99 662.71 0
2012-10-04 663.86 671.11 663.86 668.44 0
2012-10-05 670.87 676.82 670.56 672.80 0
2012-10-08 672.03 674.20 669.01 671.05 0
2012-10-09 670.44 670.44 659.31 659.55 0
2012-10-10 660.19 661.00 651.08 651.82 0
2012-10-11 655.13 656.59 645.57 646.15 0
2012-10-12 644.72 648.42 643.74 644.41 0
2012-10-15 645.11 651.35 643.43 650.57 0
2012-10-16 652.27 655.31 651.35 654.11 0
2012-10-17 654.57 660.81 654.26 657.52 0
2012-10-18 657.42 660.99 652.06 655.51 0
2012-10-19 654.96 655.68 645.25 647.82 0
2012-10-22 646.19 646.19 639.38 643.88 0
2012-10-23 639.15 645.63 635.53 643.41 0
2012-10-24 644.36 644.72 636.34 636.71 0
2012-10-25 639.86 641.94 631.15 633.86 0
2012-10-26 636.85 641.00 630.88 640.11 0
2012-10-31 641.13 646.44 637.85 643.90 0
2012-11-01 645.21 650.60 644.90 649.86 0
2012-11-02 657.70 659.99 656.13 656.79 0
2012-11-07 650.90 650.90 650.90 650.90 0
2012-11-21 650.90 650.90 650.90 650.90 0
2012-11-28 650.90 650.90 650.90 650.90 0
2014-03-28 1152.19 1152.19 1152.19 1152.19 0
2014-11-04 1165.61 1165.61 1165.61 1165.61 0
2014-11-20 1153.01 1153.01 1153.01 1153.01 0
2014-11-21 1186.47 1186.47 1186.47 1186.47 0
2014-12-15 1158.67 1158.67 1158.67 1158.67 0
2014-12-18 1189.47 1189.47 1189.47 1189.47 0
2014-12-23 1207.25 1207.25 1207.25 1207.25 0
2021-01-22 22.34 30.97 22.30 29.51 95586838
2021-01-25 34.23 35.00 26.20 28.63 52581040
2021-01-26 28.53 28.53 24.00 24.04 27163978
2021-01-27 23.60 25.50 22.00 23.16 20218734
2021-01-28 24.13 25.90 22.54 24.27 12193016
2021-01-29 24.69 25.80 22.10 22.50 13529805
2021-02-01 23.43 24.00 22.15 23.00 9802685
2021-02-02 23.91 25.99 23.63 25.87 13088995
2021-02-03 27.17 27.17 25.90 26.76 5925103
2021-02-04 26.26 27.48 24.11 25.14 18787486
2021-02-05 25.22 25.22 23.65 24.23 5437044
2021-02-08 23.43 23.66 22.00 22.04 15065655
2021-02-09 22.91 23.25 22.13 22.52 7498841
2021-02-10 22.96 23.54 22.06 22.43 5104245
2021-02-11 22.40 25.52 22.29 24.95 8318176
2021-02-12 24.90 25.00 24.00 24.48 3147656
2021-02-16 24.12 24.60 22.71 23.97 6309690
2021-02-17 23.44 24.99 22.82 23.72 4415861
2021-02-18 23.09 23.56 21.60 22.61 7828520
2021-02-19 22.74 23.00 20.75 21.04 8980444
2021-02-22 20.29 20.46 19.30 19.84 13173699
2021-02-23 18.77 20.57 17.50 20.12 11044454
2021-02-24 19.87 20.28 18.83 19.46 4459774
2021-02-25 19.20 19.49 16.85 17.21 6996458
2021-02-26 17.29 18.39 16.00 17.51 7590125
2021-03-01 18.42 20.07 18.08 19.88 4739330
2021-03-02 19.37 21.54 18.95 18.95 4457419
2021-03-03 19.30 19.78 17.89 17.94 3924482
2021-03-04 17.06 18.93 16.40 16.63 8535871
2021-03-05 17.40 17.58 15.00 16.09 9093585
2021-03-08 15.96 16.47 13.70 13.83 6514916
2021-03-09 14.87 16.32 14.41 16.13 5607022
2021-03-10 16.49 16.98 14.90 15.36 7378079
2021-03-11 16.25 19.30 15.50 18.80 11104960
2021-03-12 17.52 18.06 16.95 17.35 8767663
2021-03-15 18.60 19.89 17.52 19.56 5639768
2021-03-16 19.63 20.65 18.72 19.00 5378420
2021-03-17 18.50 18.59 17.03 18.06 5512685
2021-03-18 17.55 19.57 17.55 18.56 5297830
2021-03-19 19.02 20.03 18.79 19.46 4469933
2021-03-22 12.72 12.90 10.14 10.15 107476116
2021-03-23 10.42 11.10 10.01 10.10 32734695
2021-03-24 10.39 10.48 7.89 8.94 53408090
2021-03-25 8.33 9.80 8.24 9.18 19935600
2021-03-26 9.22 9.45 8.41 9.12 20662107
2021-03-29 9.07 10.87 9.02 10.67 19616915
2021-03-30 10.22 10.66 9.91 10.21 7986895
2021-03-31 10.37 10.63 10.18 10.36 5422583
2021-04-01 10.76 11.31 10.58 10.95 7275271
2021-04-05 11.22 11.22 9.82 10.13 7895103
2021-04-06 10.21 10.38 9.90 10.07 4401431
2021-04-07 9.94 10.00 9.50 9.56 4357188
2021-04-08 9.83 10.12 9.72 10.00 5009597
2021-04-09 9.82 9.86 9.21 9.32 6527039
2021-04-12 9.34 9.35 8.42 8.56 9014452
2021-04-13 9.21 9.38 8.84 9.00 5177847
2021-04-14 9.12 9.32 8.97 9.20 3183554
2021-04-15 9.30 9.31 9.05 9.25 2940599
2021-04-16 9.20 9.20 9.00 9.10 1893409
2021-04-19 9.34 9.47 9.13 9.28 3747359
2021-04-20 9.60 9.63 8.94 9.08 3176367
2021-04-21 9.11 10.07 9.10 9.88 4549245
2021-04-22 10.21 11.10 10.15 10.50 8369392
2021-04-23 10.85 12.42 10.70 12.12 12193129
2021-04-26 12.16 12.54 11.73 12.53 6731956
2021-04-27 12.46 12.62 12.32 12.50 7085527
2021-04-28 12.23 12.51 12.00 12.01 6298867
2021-04-29 11.69 11.88 10.89 10.99 8336790
2021-04-30 10.96 11.57 10.80 10.89 5154953
2021-05-03 11.06 11.32 10.90 11.10 2951369
2021-05-04 11.10 11.10 10.28 10.51 3787911
2021-05-05 10.60 10.96 10.60 10.83 1108079
2021-05-06 10.88 10.99 10.39 10.76 1759364
2021-05-07 10.59 11.34 10.58 11.04 2475356
2021-05-10 10.95 11.06 9.93 9.94 3118033
2021-05-11 9.78 11.00 9.78 10.83 5586782
2021-05-12 10.76 10.84 10.36 10.76 2324471
2021-05-13 10.71 10.80 10.22 10.38 2916257
2021-05-14 10.49 11.08 10.49 10.97 2519451
2021-05-17 11.24 12.00 11.11 11.76 6594553
2021-05-18 12.08 12.60 11.85 12.10 6374856
2021-05-19 11.52 12.15 11.44 12.14 3860491
2021-05-20 12.10 12.10 11.23 11.63 5425196
2021-05-21 11.67 11.90 11.55 11.60 2535523
2021-05-24 11.58 11.64 11.25 11.26 1854460
2021-05-25 11.38 11.51 10.91 11.02 3272463
2021-05-26 9.79 11.00 9.55 10.88 17535779
2021-05-27 10.75 11.99 10.42 11.73 8455296
2021-05-28 11.84 11.89 11.17 11.31 5182381
2021-06-01 11.60 12.14 11.32 11.85 4362073
2021-06-02 12.72 12.76 10.61 11.22 13498753
2021-06-03 10.96 11.16 10.70 10.87 3913223
2021-06-04 10.41 10.68 9.89 9.90 9395607
2021-06-07 10.04 10.04 8.90 9.00 22293148
2021-06-08 9.18 9.41 8.90 9.01 10480167
2021-06-09 9.14 9.93 9.14 9.27 8426559
2021-06-10 9.45 9.70 9.10 9.15 5746416
2021-06-11 9.25 9.50 9.12 9.48 3465299
2021-06-14 9.60 9.60 9.11 9.44 3569481
2021-06-15 9.25 9.81 9.21 9.35 4616699
2021-06-16 9.21 9.57 8.75 9.40 6813024
2021-06-17 9.42 9.42 8.80 8.82 6901966
2021-06-18 8.92 9.11 8.78 8.99 12304517
2021-06-21 8.80 8.97 8.29 8.51 8260853
2021-06-22 8.51 8.57 8.30 8.42 3029407
2021-06-23 8.69 9.10 8.57 8.72 5675218
2021-06-24 8.95 9.44 8.88 9.27 7529340
2021-06-25 9.42 9.43 8.95 9.06 3403887
2021-06-28 9.07 9.10 8.98 9.03 3534272
2021-06-29 8.95 8.95 8.48 8.71 6860655
2021-06-30 8.60 8.85 8.52 8.73 2555813
2021-07-01 8.70 8.97 8.67 8.77 2429303
2021-07-02 8.67 8.70 8.35 8.43 4159347
2021-07-06 8.22 8.25 8.00 8.10 4799834
2021-07-07 8.28 8.28 8.01 8.14 2741436
2021-07-08 7.91 7.95 7.57 7.78 5914822
2021-07-09 7.95 8.07 7.65 7.96 5077537
2021-07-12 8.08 8.08 7.52 7.53 5691264
2021-07-13 7.61 7.75 7.55 7.58 4314122
2021-07-14 7.67 7.67 7.21 7.24 5037303
2021-07-15 7.26 7.38 7.15 7.25 3194328
2021-07-16 7.23 7.25 6.40 6.56 15959070
2021-07-19 6.32 6.41 5.99 6.36 7124453
2021-07-20 6.50 6.69 6.02 6.08 10157554
2021-07-21 6.14 6.46 6.10 6.15 7556814
2021-07-22 6.17 6.21 5.53 5.71 16314978
2021-07-23 5.39 5.50 4.82 4.97 26130397
2021-07-26 4.48 4.93 4.30 4.46 16001866
2021-07-27 4.88 4.90 4.11 4.31 16395619
2021-07-28 4.48 5.32 4.05 4.38 37181368
2021-07-29 4.73 4.75 4.40 4.47 10156886
2021-07-30 4.50 4.50 4.16 4.36 6109534
2021-08-02 4.49 4.88 4.30 4.65 13570278
2021-08-03 4.62 4.92 4.52 4.85 7841843
2021-08-04 5.20 5.20 4.53 4.61 31266914
2021-08-05 4.51 4.81 4.38 4.65 9293161
2021-08-06 4.65 4.67 4.32 4.46 10926298
2021-08-09 4.48 4.64 4.36 4.54 4887453
2021-08-10 4.70 4.77 4.45 4.61 5524573
2021-08-11 4.58 4.77 4.28 4.71 14580315
2021-08-12 4.74 5.06 4.72 4.92 16272915
2021-08-13 4.93 5.06 4.78 5.02 10048189
2021-08-16 4.96 4.98 4.42 4.55 8730207
2021-08-17 4.36 4.77 4.34 4.49 7301739
2021-08-18 4.50 4.63 4.36 4.46 7112916
2021-08-19 4.42 4.60 4.21 4.23 9241737
2021-08-20 4.25 4.31 3.84 3.91 16882897
2021-08-23 3.93 3.94 3.70 3.82 15181960
2021-08-24 3.90 4.18 3.71 4.07 23008538
2021-08-25 4.02 4.38 3.94 4.36 12447019
2021-08-26 4.23 5.18 4.23 5.14 28623162
2021-08-27 5.10 5.62 5.10 5.38 18714618
2021-08-30 5.35 5.50 4.81 5.13 15382342
2021-08-31 5.21 5.28 5.06 5.14 52591647
2021-09-01 5.07 5.45 4.98 5.36 10690577
2021-09-02 5.50 6.02 5.35 5.90 13890602
2021-09-03 6.00 6.32 5.90 6.05 18061876
2021-09-07 6.15 7.34 6.15 7.00 43220640
2021-09-08 7.00 7.18 6.78 6.90 17557551
2021-09-09 6.66 6.94 6.39 6.90 10765386
2021-09-10 6.76 6.84 5.53 5.74 19581800
2021-09-13 5.15 5.62 5.08 5.11 16273746
2021-09-14 5.09 5.49 5.00 5.05 10138943
2021-09-15 5.05 5.08 4.80 4.91 7942459
2021-09-16 4.90 5.03 4.76 4.97 6930499
2021-09-17 5.01 5.05 4.75 4.82 33292697
2021-09-20 4.61 4.75 4.46 4.49 9238479
2021-09-21 4.56 4.60 4.47 4.53 3685905
2021-09-22 4.55 4.76 4.46 4.66 5372078
2021-09-23 4.69 4.75 4.61 4.67 3883096
2021-09-24 4.55 4.57 4.37 4.51 3889658
2021-09-27 4.49 4.62 4.30 4.57 3749096
2021-09-28 4.52 4.68 4.48 4.50 2288488
2021-09-29 4.47 4.53 4.35 4.43 2194537
2021-09-30 4.42 4.60 4.38 4.52 3470152
2021-10-01 4.50 4.65 4.48 4.60 2098605
2021-10-04 4.41 4.50 4.17 4.19 3660796
2021-10-05 4.21 4.39 4.15 4.28 3102429
2021-10-06 4.15 4.29 4.13 4.24 1642350
2021-10-07 4.38 4.94 4.33 4.76 8047669
2021-10-08 4.67 5.01 4.61 4.86 4560688
2021-10-11 5.01 5.15 4.83 4.87 3066718
2021-10-12 4.79 4.91 4.55 4.64 5606717
2021-10-13 5.09 5.46 4.94 5.33 14583727
2021-10-14 5.36 5.43 5.00 5.07 7964082
2021-10-15 5.13 5.53 4.99 5.40 8484436
2021-10-18 5.47 6.04 5.44 5.92 11079376
2021-10-19 6.33 6.47 5.72 6.00 16375778
2021-10-20 5.99 6.02 5.73 5.98 8783688
2021-10-21 5.88 6.01 5.55 5.63 7555410
2021-10-22 5.56 5.98 5.53 5.80 6869572
2021-10-25 5.71 5.78 5.61 5.78 3405343
2021-10-26 5.80 5.90 5.22 5.27 7164709
2021-10-27 5.36 5.44 4.98 5.10 5505535
2021-10-28 5.04 5.08 4.90 4.94 3860853
2021-10-29 4.94 5.03 4.83 4.86 2422781
2021-11-01 4.88 4.99 4.85 4.97 2715977
2021-11-02 4.88 4.92 4.68 4.75 4391906
2021-11-03 4.73 5.00 4.66 4.89 3178895
2021-11-04 4.94 5.13 4.68 4.75 4750931
2021-11-05 4.77 4.79 4.31 4.37 7925914
2021-11-08 4.51 4.51 4.21 4.27 6175851
2021-11-09 4.30 4.32 4.02 4.16 8093284
2021-11-10 4.16 4.59 4.04 4.40 10061055
2021-11-11 4.52 4.71 4.32 4.49 6284794
2021-11-12 5.34 5.65 4.86 4.98 34955806
2021-11-15 5.15 5.18 4.79 5.00 10590382
2021-11-16 4.99 5.24 4.61 4.66 11188816
2021-11-17 4.85 4.97 4.65 4.83 12210316
2021-11-18 4.68 4.73 4.17 4.36 12424185
2021-11-19 4.56 4.60 4.44 4.50 10155082
2021-11-22 4.71 5.20 4.45 4.91 26968482
2021-11-23 5.53 5.90 4.80 4.97 63617773
2021-11-24 5.01 5.79 5.01 5.41 37163486
2021-11-26 5.29 5.81 4.96 5.51 44160563
2021-11-29 5.63 5.65 5.06 5.07 23690488
2021-11-30 4.80 4.81 4.00 4.11 37900742
2021-12-01 4.30 4.53 4.04 4.11 21057904
2021-12-02 4.56 4.69 3.90 4.43 53597506
2021-12-03 4.01 4.18 3.56 3.69 40025286
2021-12-06 3.43 3.71 3.30 3.66 18572546
2021-12-07 3.76 3.99 3.75 3.91 15225818
2021-12-08 4.33 4.93 4.15 4.76 55116925
2021-12-09 4.55 4.80 4.40 4.49 15048389
2021-12-10 4.55 4.55 4.14 4.22 10765543
2021-12-13 4.26 4.28 3.98 4.13 11023998
2021-12-14 3.99 4.12 3.91 4.02 6755209
2021-12-15 3.88 3.97 3.53 3.89 11381122
2021-12-16 3.99 4.02 3.61 3.71 7718511
2021-12-17 3.51 3.91 3.50 3.90 7709586
2021-12-20 3.65 3.70 3.50 3.55 8254878
2021-12-21 3.74 3.86 3.60 3.76 6575188
2021-12-22 3.65 3.89 3.63 3.84 7194585
2021-12-23 3.81 4.13 3.78 4.11 7908812
2021-12-27 4.03 4.25 4.00 4.16 5079069
2021-12-28 4.16 4.19 3.92 4.02 6825042
2021-12-29 3.96 4.10 3.76 3.78 5507517
2021-12-30 3.84 4.23 3.80 4.17 7314085
2021-12-31 4.10 4.13 3.89 3.90 5763570
2022-01-03 4.03 4.09 3.88 4.04 4292567
2022-01-04 3.95 4.00 3.65 3.75 8218583
2022-01-05 3.65 3.66 3.30 3.32 17782518
2022-01-06 3.45 3.63 3.34 3.61 9099050
2022-01-07 3.58 3.77 3.51 3.67 6659830
2022-01-10 3.69 3.70 3.46 3.59 6310847
2022-01-11 3.64 3.86 3.60 3.82 5407037
2022-01-12 3.92 4.01 3.79 3.89 7351846
2022-01-13 3.77 3.78 3.61 3.63 4538069
2022-01-14 3.68 3.71 3.51 3.70 5398408
2022-01-18 3.56 3.81 3.56 3.63 4704985
2022-01-19 3.62 3.83 3.62 3.66 4972029
2022-01-20 3.84 3.85 3.61 3.62 5277537
2022-01-21 3.67 3.80 3.53 3.56 8863063
2022-01-24 3.41 3.54 3.23 3.49 10759916
2022-01-25 3.35 3.44 3.28 3.41 5241730
2022-01-26 3.44 3.55 3.29 3.32 4606196
2022-01-27 3.32 3.37 3.04 3.06 7541467
2022-01-28 3.07 3.12 2.84 2.98 11435948
2022-01-31 3.07 3.39 3.06 3.35 8574782
2022-02-01 3.33 3.53 3.24 3.43 6370682
2022-02-02 3.48 3.48 3.22 3.24 3971079
2022-02-03 3.19 3.29 3.05 3.05 3798554
2022-02-04 3.13 3.26 3.11 3.19 4157542
2022-02-07 3.16 3.43 3.16 3.21 4913944
2022-02-08 3.19 3.28 3.10 3.21 3157877
2022-02-09 3.29 3.65 3.25 3.57 9543558
2022-02-10 3.42 3.73 3.40 3.49 7384862
2022-02-11 3.49 3.65 3.43 3.47 6062325
2022-02-14 3.43 3.53 3.37 3.41 4061415
2022-02-15 3.50 3.61 3.45 3.60 4497135
2022-02-16 3.56 3.97 3.55 3.81 8989840
2022-02-17 3.81 3.85 3.58 3.65 4853672
2022-02-18 3.60 3.70 3.44 3.48 5512114
2022-02-22 3.30 3.31 2.95 2.99 15050932
2022-02-23 3.11 3.17 3.01 3.02 5305457
2022-02-24 2.84 3.11 2.81 3.10 7190928
2022-02-25 3.09 3.12 2.91 3.01 4667167
2022-02-28 2.97 3.13 2.88 3.08 13442698
2022-03-01 3.05 3.09 2.95 3.02 3630752
2022-03-02 3.00 3.15 2.91 3.10 5404707
2022-03-03 3.02 3.06 2.66 2.78 11515776
2022-03-04 2.72 2.77 2.61 2.63 5351472
2022-03-07 2.60 2.61 2.37 2.38 8840949
2022-03-08 2.26 2.40 2.11 2.32 11967493
2022-03-09 2.42 2.58 2.40 2.51 7137204
2022-03-10 2.41 2.48 2.26 2.34 15194125
2022-03-11 1.99 1.99 1.33 1.49 91147774
2022-03-14 1.41 1.45 1.16 1.22 76746408
2022-03-15 1.20 1.74 1.20 1.71 82071859
2022-03-16 2.09 2.28 1.82 2.10 99952342
2022-03-17 2.00 2.41 1.91 2.09 42744314
2022-03-18 2.21 2.71 2.10 2.39 60421852
2022-03-21 2.39 2.39 2.11 2.20 20015949
2022-03-22 2.34 2.39 2.21 2.30 20942737
2022-03-23 2.24 2.31 2.07 2.12 30772893
2022-03-24 2.18 2.21 2.02 2.05 16414068
2022-03-25 1.96 2.01 1.92 1.96 13475936
2022-03-28 2.00 2.03 1.90 1.99 14938188
2022-03-29 2.05 2.11 1.89 1.89 17237567
2022-03-30 1.90 1.99 1.88 1.91 10857202
2022-03-31 1.88 1.90 1.70 1.79 14111140
2022-04-01 1.95 2.00 1.83 1.85 7542238
2022-04-04 1.94 2.01 1.88 1.95 10891943
2022-04-05 1.95 2.03 1.85 1.87 9806793
2022-04-06 1.81 1.94 1.80 1.91 12183207
2022-04-07 1.90 1.99 1.77 1.78 9973879
2022-04-08 1.81 2.01 1.81 1.87 7793122
2022-04-11 1.79 1.99 1.79 1.87 11265301
2022-04-12 2.07 2.14 1.89 1.90 28107277
2022-04-13 1.92 2.11 1.90 2.11 20033664
2022-04-14 2.11 2.15 2.01 2.06 9591480
2022-04-18 1.93 1.97 1.85 1.90 7197847
2022-04-19 1.86 2.02 1.86 1.98 6028468
2022-04-20 1.98 2.03 1.80 1.81 7515609
2022-04-21 1.85 1.92 1.71 1.75 9545036
2022-04-22 1.83 2.00 1.81 1.88 8970980
2022-04-25 1.79 1.89 1.76 1.86 7875185
2022-04-26 1.85 1.95 1.84 1.93 8900140
2022-04-27 1.99 2.17 1.99 2.04 12282625
2022-04-28 1.99 2.06 1.91 2.04 6483771
2022-04-29 2.14 2.21 2.00 2.03 8731898
2022-05-02 2.04 2.14 1.99 2.05 4965723
2022-05-03 2.06 2.08 1.96 1.99 2166396
2022-05-04 1.95 2.04 1.93 2.04 4485741
2022-05-05 1.96 1.99 1.84 1.94 6826996
2022-05-06 1.89 1.92 1.81 1.86 3809042
2022-05-09 1.79 1.87 1.67 1.71 8598393
2022-05-10 1.78 1.81 1.67 1.76 5130003
2022-05-11 1.79 1.94 1.73 1.78 6377578
2022-05-12 1.78 1.92 1.70 1.88 7036482
2022-05-13 1.87 1.97 1.87 1.94 5348711
2022-05-16 1.94 2.07 1.93 2.02 5770677
2022-05-17 2.10 2.12 1.98 1.98 6583304
2022-05-18 1.96 2.07 1.94 1.94 4044686
2022-05-19 1.96 2.03 1.90 1.98 6216963
2022-05-20 2.05 2.07 1.75 1.87 11375763
2022-05-23 1.84 1.90 1.79 1.87 4766929
2022-05-24 1.79 1.81 1.73 1.76 4722559
2022-05-25 1.75 1.80 1.73 1.79 3622998
2022-05-26 1.80 1.96 1.78 1.95 5779327
2022-05-27 1.93 2.03 1.87 2.03 5248155
2022-05-31 2.09 2.10 1.91 1.98 14186756
2022-06-01 1.95 1.98 1.86 1.87 4020554
2022-06-02 1.90 2.08 1.89 1.97 7629347
2022-06-03 1.96 1.96 1.84 1.88 4503439
2022-06-06 2.03 2.16 1.99 2.06 16664700
2022-06-07 2.06 2.10 1.98 2.10 9492987
2022-06-08 2.18 2.51 2.15 2.35 29043022
2022-06-09 2.25 2.31 2.10 2.16 15039009
2022-06-10 2.21 2.48 2.21 2.30 17731606
2022-06-13 2.36 2.40 2.15 2.23 14487444
2022-06-14 2.28 2.35 2.20 2.22 12333750
2022-06-15 2.23 2.29 2.17 2.18 6603525
2022-06-16 2.10 2.40 2.04 2.40 9444253
2022-06-17 2.46 2.47 2.27 2.32 9597098
2022-06-21 2.35 2.37 2.29 2.29 6344246
2022-06-22 2.25 2.26 2.16 2.16 4912371
2022-06-23 2.22 2.35 2.17 2.28 7928270
2022-06-24 2.30 2.32 2.16 2.32 6873007
2022-06-27 2.35 2.45 2.32 2.36 8267260
2022-06-28 2.40 2.48 2.33 2.33 5620777
2022-06-29 2.23 2.27 2.18 2.27 6119920
2022-06-30 2.20 2.21 2.06 2.13 6291602
2022-07-01 2.14 2.18 2.07 2.18 4967563
2022-07-05 2.14 2.16 2.01 2.06 9257282
2022-07-06 2.03 2.05 1.86 1.86 11001147
2022-07-07 1.90 2.10 1.83 2.10 8046555
2022-07-08 2.03 2.05 1.94 1.94 4780407
2022-07-11 1.89 1.90 1.81 1.86 5627601
2022-07-12 1.85 1.92 1.83 1.91 2428617
2022-07-13 1.85 1.95 1.83 1.95 4084087
2022-07-14 1.90 1.95 1.84 1.85 3652548
2022-07-15 1.84 1.86 1.73 1.83 4821939
2022-07-18 1.87 1.95 1.87 1.88 5076803
2022-07-19 1.89 1.91 1.83 1.86 3109815
2022-07-20 1.87 1.95 1.85 1.90 2742226
2022-07-21 1.91 2.05 1.85 2.05 6795045
2022-07-22 2.18 2.25 1.84 1.89 20675815
2022-07-25 1.89 1.89 1.77 1.82 6356195
2022-07-26 1.82 1.82 1.69 1.74 11412637
2022-07-27 1.80 1.80 1.71 1.77 5271170
2022-07-28 1.73 1.76 1.62 1.72 4757839
2022-07-29 1.68 1.69 1.60 1.62 8510424
2022-08-01 1.60 1.61 1.43 1.50 16511792
2022-08-02 1.45 1.50 1.41 1.47 7293730
2022-08-03 1.48 1.56 1.43 1.56 5973318
2022-08-04 1.60 1.61 1.54 1.61 5360683
2022-08-05 1.57 1.60 1.53 1.57 2484415
2022-08-08 1.55 1.65 1.41 1.62 5273890
2022-08-09 1.60 1.63 1.56 1.57 2735111
2022-08-10 1.59 1.62 1.52 1.61 2489471
2022-08-11 1.62 1.72 1.60 1.62 4600223
2022-08-12 1.59 1.65 1.55 1.62 2058552
2022-08-15 1.61 1.61 1.53 1.59 2383267
2022-08-16 1.57 1.59 1.51 1.52 6040876
2022-08-17 1.52 1.54 1.46 1.47 3628591
2022-08-18 1.48 1.52 1.42 1.43 3863808
2022-08-19 1.46 1.57 1.41 1.46 4438358
2022-08-22 1.49 1.49 1.42 1.45 2375746
2022-08-23 1.43 1.45 1.42 1.43 2702348
2022-08-24 1.42 1.46 1.40 1.40 3709920
2022-08-25 1.47 1.51 1.41 1.47 4419703
2022-08-26 1.61 1.61 1.46 1.48 7149329
2022-08-29 1.52 1.53 1.42 1.43 4190163
2022-08-30 1.45 1.47 1.40 1.42 3555654
2022-08-31 1.42 1.44 1.40 1.43 4385827
2022-09-01 1.41 1.41 1.35 1.38 3816119
2022-09-02 1.39 1.39 1.33 1.34 3399665
2022-09-06 1.32 1.35 1.27 1.27 4713327
2022-09-07 1.29 1.33 1.27 1.29 3145054
2022-09-08 1.30 1.33 1.27 1.29 2096341
2022-09-09 1.32 1.43 1.31 1.37 3361782
2022-09-12 1.38 1.41 1.37 1.40 1795462
2022-09-13 1.36 1.38 1.31 1.31 1823346
2022-09-14 1.31 1.34 1.28 1.30 2356462
2022-09-15 1.30 1.32 1.22 1.22 6185443
2022-09-16 1.22 1.23 1.17 1.20 3693354
2022-09-19 1.20 1.23 1.17 1.17 3823293
2022-09-20 1.18 1.30 1.18 1.23 7141140
2022-09-21 1.29 1.33 1.17 1.25 6924825
2022-09-22 1.26 1.27 1.16 1.16 4789855
2022-09-23 1.15 1.16 1.08 1.08 8160448
2022-09-26 1.09 1.11 1.05 1.05 4965171
2022-09-27 1.07 1.10 1.01 1.02 8575278
2022-09-28 1.02 1.08 1.01 1.06 7052282
2022-09-29 1.03 1.05 1.00 1.03 5600975
2022-09-30 1.05 1.11 1.03 1.05 7051912
2022-10-03 1.06 1.08 1.00 1.00 4074193
2022-10-04 1.04 1.07 1.01 1.04 5400769
2022-10-05 1.06 1.11 1.02 1.03 4234054
2022-10-06 1.01 1.05 1.00 1.03 4053760
2022-10-07 1.02 1.02 0.93 0.94 9687675
2022-10-10 0.93 1.01 0.92 0.97 5906455
2022-10-11 0.99 1.03 0.99 1.00 5905210
2022-10-12 1.05 1.20 1.03 1.12 16296498
2022-10-13 1.06 1.18 1.04 1.09 8925669
2022-10-14 1.10 1.11 1.03 1.03 5187997
2022-10-17 1.08 1.16 1.07 1.09 5615821
2022-10-18 1.16 1.21 1.13 1.16 7038329
2022-10-19 1.13 1.17 1.05 1.06 4478113
2022-10-20 1.05 1.09 1.00 1.00 6363611
2022-10-21 1.00 1.03 1.00 1.01 2458198
2022-10-24 0.98 1.02 0.90 1.00 16553489
2022-10-25 1.14 1.15 1.02 1.14 15347235
2022-10-26 1.16 1.81 1.10 1.63 68746963
2022-10-27 1.46 1.60 1.35 1.48 24882339
2022-10-28 1.38 1.38 1.30 1.35 12286370
2022-10-31 1.35 1.41 1.25 1.25 5806895
2022-11-01 1.44 1.45 1.34 1.37 10989803
2022-11-02 1.48 1.60 1.42 1.53 22064748
2022-11-03 1.46 1.67 1.43 1.67 18210543
2022-11-04 1.80 1.80 1.47 1.52 27736924
2022-11-07 1.58 1.60 1.53 1.57 10415789
2022-11-08 1.53 1.53 1.42 1.50 7431102
2022-11-09 1.43 1.46 1.33 1.34 8075568
2022-11-10 1.46 1.47 1.37 1.44 7179482
2022-11-11 1.50 1.55 1.45 1.48 15820944
2022-11-14 1.50 1.61 1.49 1.58 10929898
2022-11-15 1.68 1.69 1.50 1.60 24431730
2022-11-16 1.60 1.61 1.44 1.44 17071509
2022-11-17 1.45 1.77 1.45 1.73 30831258
2022-11-18 1.67 1.80 1.64 1.76 27758928
2022-11-21 1.72 1.88 1.69 1.76 13967805
2022-11-22 1.71 1.76 1.67 1.69 14154966
2022-11-23 1.73 2.06 1.73 1.99 30638920
2022-11-25 1.95 2.09 1.79 1.88 21252896
2022-11-28 1.96 2.14 1.93 1.94 18332077
2022-11-29 2.04 2.28 2.00 2.18 31707612
2022-11-30 2.28 2.43 2.12 2.30 78156802
2022-12-01 2.20 2.39 2.14 2.28 20301203
2022-12-02 2.24 2.64 2.24 2.61 29592750
2022-12-05 2.85 3.06 2.47 2.57 38795161
2022-12-06 2.51 2.77 2.51 2.59 24404849
2022-12-07 2.44 2.65 2.33 2.54 16973611
2022-12-08 2.71 2.87 2.61 2.86 28138970
2022-12-09 2.90 2.94 2.71 2.74 15592945
2022-12-12 2.60 2.75 2.55 2.65 11066601
2022-12-13 2.76 2.78 2.55 2.65 11756630
2022-12-14 2.64 2.67 2.45 2.65 10498007
2022-12-15 2.56 2.70 2.40 2.45 9060324
2022-12-16 2.50 2.62 2.45 2.51 8702486
2022-12-19 2.54 2.57 2.34 2.37 7077130
2022-12-20 2.27 2.62 2.24 2.47 18339637
2022-12-21 2.47 2.54 2.42 2.50 8487405
2022-12-22 2.52 2.56 2.40 2.54 8128828
2022-12-23 2.52 2.59 2.49 2.51 5012958
2022-12-27 2.53 2.69 2.49 2.63 10412655
2022-12-28 2.58 2.61 2.34 2.35 15935286
2022-12-29 2.39 2.41 2.29 2.36 5402656
2022-12-30 2.27 2.35 2.23 2.30 8611063
2023-01-03 2.38 2.50 2.37 2.46 8849463
2023-01-04 2.52 2.82 2.48 2.81 16103933
2023-01-05 2.76 2.81 2.62 2.66 11033755
2023-01-06 2.73 2.74 2.49 2.55 10166864
2023-01-09 2.67 2.67 2.53 2.55 9016250
2023-01-10 2.55 2.60 2.49 2.55 4514170
2023-01-11 2.53 2.72 2.49 2.70 8121995
2023-01-12 2.67 2.74 2.54 2.69 10732936
2023-01-13 2.64 2.78 2.64 2.75 7612101
2023-01-17 2.68 2.69 2.53 2.61 6461303
2023-01-18 2.58 2.71 2.47 2.50 11404819
2023-01-19 2.55 2.78 2.53 2.71 13014617
2023-01-20 2.73 2.88 2.70 2.73 10568140
2023-01-23 2.74 2.85 2.71 2.77 7321342
2023-01-24 2.77 2.83 2.63 2.67 8687757
2023-01-25 2.64 2.66 2.56 2.61 4555760
2023-01-26 2.70 2.71 2.60 2.68 5577206
2023-01-27 2.71 2.73 2.55 2.59 10569853
2023-01-30 2.52 2.55 2.45 2.48 7828636
2023-01-31 2.48 2.51 2.40 2.48 6629512
2023-02-01 2.50 2.51 2.35 2.44 10259469
2023-02-02 2.45 2.55 2.43 2.49 13126954
2023-02-03 2.40 2.44 2.16 2.20 10143180
2023-02-06 2.13 2.22 2.03 2.13 14150696
2023-02-07 2.16 2.22 2.13 2.18 5971683
2023-02-08 2.17 2.23 2.13 2.18 5679871
2023-02-09 2.20 2.35 2.16 2.17 8119441
2023-02-10 2.10 2.13 2.05 2.07 6771616
2023-02-13 2.15 2.28 2.11 2.21 5246129
2023-02-14 2.20 2.30 2.15 2.19 6838773
2023-02-15 2.19 2.26 2.17 2.25 5689826
2023-02-16 2.23 2.31 2.18 2.24 7181022
2023-02-17 2.18 2.21 2.14 2.18 3876828
2023-02-21 2.06 2.08 1.96 1.98 16776331
2023-02-22 2.04 2.12 2.02 2.05 7281588
2023-02-23 2.11 2.14 2.05 2.13 6767840
2023-02-24 2.10 2.10 1.99 2.01 5632535
2023-02-27 2.02 2.04 1.97 1.97 12999646
2023-02-28 1.97 2.01 1.95 1.95 12822835
2023-03-01 2.10 2.26 2.04 2.17 17038818
2023-03-02 2.12 2.23 2.03 2.21 13264161
2023-03-03 2.25 2.50 2.22 2.44 15754420
2023-03-06 2.52 2.55 2.42 2.46 19797959
2023-03-07 2.41 2.41 2.21 2.23 11510156
2023-03-08 2.24 2.34 2.15 2.31 8681461
2023-03-09 2.30 2.31 2.17 2.19 7794617
2023-03-10 2.24 2.58 2.19 2.52 24609728
2023-03-13 2.42 2.96 2.40 2.70 40339632
2023-03-14 2.75 2.80 2.49 2.80 31661236
2023-03-15 2.62 2.76 2.51 2.61 9171741
2023-03-16 2.60 2.60 2.45 2.46 6579262
2023-03-17 2.53 2.61 2.43 2.47 7693291
2023-03-20 2.38 2.62 2.33 2.54 12036002
2023-03-21 2.65 2.70 2.47 2.53 10553728
2023-03-22 2.50 2.53 2.41 2.44 4331163
2023-03-23 2.48 2.55 2.31 2.48 7556447
2023-03-24 2.45 2.45 2.30 2.33 5838837
2023-03-27 2.31 2.38 2.28 2.34 11179424
2023-03-28 2.35 2.37 2.25 2.29 3857576
2023-03-29 2.30 2.63 2.29 2.58 16940019
2023-03-30 2.58 2.78 2.56 2.74 16360958
2023-03-31 2.79 2.90 2.75 2.90 17578881
2023-04-03 2.85 3.00 2.84 2.91 24837916
2023-04-04 2.93 2.94 2.87 2.91 9018158
2023-04-05 2.89 2.90 2.70 2.81 6816204
2023-04-06 2.80 2.93 2.77 2.88 9616697
2023-04-10 2.87 2.87 2.77 2.81 4434701
2023-04-11 2.88 2.99 2.80 2.81 8927941
2023-04-12 2.84 2.95 2.69 2.70 12449469
2023-04-13 2.80 2.87 2.77 2.82 6377350
2023-04-14 2.78 2.82 2.60 2.61 7538072
2023-04-17 2.72 2.72 2.61 2.62 5509066
2023-04-18 2.69 2.72 2.65 2.68 3605466
2023-04-19 2.64 2.78 2.63 2.78 6875243
2023-04-20 2.74 2.74 2.59 2.62 6352940
2023-04-21 2.59 2.62 2.54 2.58 5271019
2023-04-24 2.57 2.63 2.45 2.49 10565824
2023-04-25 2.47 2.52 2.37 2.40 12025592
2023-04-26 2.47 2.49 2.36 2.36 3983967
2023-04-27 2.40 2.41 2.28 2.37 5845646
2023-04-28 2.37 2.50 2.33 2.46 6052553
2023-05-01 2.43 2.55 2.43 2.50 8815031
2023-05-02 2.48 2.51 2.39 2.44 8210363
2023-05-03 2.41 2.49 2.35 2.45 9162962
2023-05-04 2.49 2.50 2.43 2.48 4216086
2023-05-05 2.48 2.49 2.44 2.44 8875225
2023-05-08 2.43 2.43 2.20 2.33 17858260
2023-05-09 2.24 2.31 2.19 2.23 6579661
2023-05-10 2.26 2.37 2.17 2.37 6502936
2023-05-11 2.34 2.42 2.33 2.37 6084976
2023-05-12 2.31 2.39 2.30 2.38 9384499
2023-05-15 2.41 2.47 2.34 2.44 5222165
2023-05-16 2.40 2.40 2.29 2.35 7707807
2023-05-17 2.23 2.47 2.08 2.44 18815928
2023-05-18 2.39 2.44 2.32 2.34 6440789
2023-05-19 2.30 2.34 2.18 2.31 13200296
2023-05-22 2.35 2.42 2.26 2.26 4663052
2023-05-23 2.24 2.29 2.20 2.23 9143463
2023-05-24 2.20 2.31 2.18 2.21 7137798
2023-05-25 2.18 2.19 1.97 2.03 13071737
2023-05-26 2.06 2.08 1.97 2.02 4387370
2023-05-30 2.00 2.03 1.80 1.80 12550432
2023-05-31 1.80 1.82 1.69 1.71 14756857
2023-06-01 1.71 1.95 1.71 1.83 11661482
2023-06-02 1.93 1.95 1.76 1.79 9303140
2023-06-05 1.81 1.85 1.79 1.79 4452750
2023-06-06 1.83 1.94 1.82 1.90 6706929
2023-06-07 1.90 1.98 1.89 1.91 3487981
2023-06-08 1.90 1.94 1.77 1.78 8218970
2023-06-09 1.81 1.83 1.70 1.70 11914701
2023-06-12 1.72 1.81 1.70 1.76 7898966
2023-06-13 1.81 1.90 1.79 1.84 7907716
2023-06-14 1.83 1.88 1.78 1.83 5912874
2023-06-15 1.87 2.00 1.85 1.96 9995905
2023-06-16 1.98 2.04 1.89 1.94 15498271
2023-06-20 1.88 1.93 1.75 1.79 7720117
2023-06-21 1.77 1.79 1.71 1.72 7789054
2023-06-22 1.71 1.83 1.68 1.82 7912458
2023-06-23 1.77 1.77 1.73 1.73 8786724
2023-06-26 1.73 1.77 1.73 1.75 5524901
2023-06-27 1.79 1.84 1.76 1.79 3573889
2023-06-28 1.76 1.80 1.74 1.78 2739108
2023-06-29 1.75 1.81 1.74 1.77 1746586
2023-06-30 1.76 1.80 1.74 1.77 2843466
2023-07-03 1.80 1.88 1.79 1.84 6276333
2023-07-05 1.86 1.92 1.78 1.78 7438159
2023-07-06 1.76 1.76 1.65 1.65 8114387
2023-07-07 1.68 1.78 1.67 1.73 4858752
2023-07-10 1.73 1.76 1.70 1.70 2602878
2023-07-11 1.73 1.76 1.70 1.70 3734178
2023-07-12 1.76 1.84 1.74 1.83 3564882
2023-07-13 1.85 1.90 1.78 1.80 5506059
2023-07-14 1.80 1.80 1.68 1.71 5935389
2023-07-17 1.73 1.73 1.62 1.65 9123509
2023-07-18 1.65 1.65 1.57 1.57 9067732
2023-07-19 1.63 1.63 1.55 1.57 13736440
2023-07-20 1.57 1.61 1.53 1.54 9893469
2023-07-21 1.56 1.56 1.45 1.50 18164150
2023-07-24 1.51 1.62 1.44 1.56 11521706
2023-07-25 1.63 1.64 1.48 1.51 16963580
2023-07-26 1.51 1.59 1.51 1.55 7330271
2023-07-27 1.55 1.59 1.46 1.53 8781820
2023-07-28 1.59 1.74 1.58 1.70 20146745
2023-07-31 1.69 1.78 1.67 1.75 8799205
2023-08-01 1.72 1.74 1.65 1.67 9595428
2023-08-02 1.63 1.65 1.59 1.60 9748065
2023-08-03 1.62 1.69 1.60 1.67 14785592
2023-08-04 1.58 1.72 1.56 1.64 8846891
2023-08-07 1.64 1.78 1.59 1.62 12064989
2023-08-08 1.66 1.71 1.59 1.63 12664752
2023-08-09 1.67 1.70 1.58 1.68 11150381
2023-08-10 1.68 1.68 1.59 1.60 6085074
2023-08-11 1.57 1.67 1.57 1.62 5913914
2023-08-14 1.60 1.61 1.54 1.58 9844997
2023-08-15 1.56 1.58 1.52 1.53 6289536
2023-08-16 1.50 1.53 1.46 1.48 5864881
2023-08-17 1.51 1.51 1.42 1.42 11141505
2023-08-18 1.39 1.52 1.39 1.47 7009316
2023-08-21 1.48 1.58 1.44 1.49 6400969
2023-08-22 1.51 1.54 1.46 1.53 7837330
2023-08-23 1.51 1.51 1.44 1.45 5279485
2023-08-24 1.47 1.47 1.39 1.40 6489557
2023-08-25 1.44 1.47 1.41 1.43 7427970
2023-08-28 1.50 1.50 1.43 1.44 2771323
2023-08-29 1.45 1.62 1.45 1.58 9886322
2023-08-30 1.54 1.61 1.54 1.58 8639503
2023-08-31 1.56 1.59 1.53 1.53 5418592
2023-09-01 1.55 1.65 1.55 1.58 5053186
2023-09-05 1.57 1.59 1.54 1.55 3504964
2023-09-06 1.57 1.57 1.50 1.51 2712128
2023-09-07 1.48 1.52 1.47 1.49 2240302
2023-09-08 1.46 1.49 1.46 1.47 1005412
2023-09-11 1.49 1.53 1.47 1.50 5193854
2023-09-12 1.49 1.51 1.44 1.47 4227613
2023-09-13 1.48 1.52 1.45 1.49 2060378
2023-09-14 1.47 1.52 1.47 1.49 1629886
2023-09-15 1.50 1.52 1.48 1.50 3077192
2023-09-18 1.46 1.50 1.44 1.47 4637335
2023-09-19 1.48 1.48 1.42 1.42 2078093
2023-09-20 1.41 1.52 1.41 1.47 4788061
2023-09-21 1.45 1.46 1.41 1.42 3124221
2023-09-22 1.46 1.52 1.43 1.44 2721990
2023-09-25 1.44 1.57 1.44 1.54 7463411
2023-09-26 1.51 1.59 1.50 1.52 4876711
2023-09-27 1.53 1.56 1.49 1.54 4004352
2023-09-28 1.55 1.59 1.51 1.53 3956758
2023-09-29 1.57 1.57 1.51 1.51 2146133
2023-10-02 1.50 1.58 1.49 1.52 2718688
2023-10-03 1.51 1.55 1.49 1.52 2878561
2023-10-04 1.53 1.53 1.50 1.51 2850177
2023-10-05 1.49 1.55 1.49 1.52 1290023
2023-10-06 1.54 1.58 1.52 1.54 2939454
2023-10-09 1.55 1.64 1.54 1.59 4773505
2023-10-10 1.60 1.67 1.58 1.66 7076977
2023-10-11 1.70 1.71 1.63 1.63 4969970
2023-10-12 1.62 1.67 1.57 1.58 5417512
2023-10-13 1.54 1.61 1.52 1.60 4045766
2023-10-16 1.57 1.65 1.57 1.60 2624931
2023-10-17 1.59 1.66 1.57 1.60 5620850
2023-10-18 1.58 1.62 1.57 1.58 1994441
2023-10-19 1.57 1.62 1.55 1.59 3928563
2023-10-20 1.58 1.62 1.56 1.60 2702943
2023-10-23 1.57 1.63 1.55 1.59 4249138
2023-10-24 1.59 1.69 1.59 1.62 3641284
2023-10-25 1.57 1.65 1.57 1.58 2002531
2023-10-26 1.58 1.66 1.58 1.63 4245752
2023-10-27 1.65 1.69 1.63 1.65 4262414
2023-10-30 1.67 1.72 1.64 1.69 4856174
2023-10-31 1.75 1.77 1.69 1.70 3323227
2023-11-01 1.71 1.73 1.59 1.62 4745866
2023-11-02 1.64 1.73 1.64 1.68 6009970
2023-11-03 1.72 1.73 1.65 1.66 3491253
2023-11-06 1.70 1.75 1.63 1.65 9102127
2023-11-07 1.66 1.74 1.64 1.70 4770915
2023-11-08 1.70 1.74 1.66 1.66 3724134
2023-11-09 1.66 1.71 1.63 1.64 3298568
2023-11-10 1.64 1.66 1.61 1.64 5261383
2023-11-13 1.85 2.00 1.85 1.88 24871882
2023-11-14 1.94 1.98 1.90 1.91 11459280
2023-11-15 1.95 2.09 1.95 2.03 13172610
2023-11-16 2.01 2.07 1.98 2.03 10373228
2023-11-17 2.02 2.07 1.97 2.00 11866932
2023-11-20 2.04 2.39 2.04 2.35 27501194
2023-11-21 2.39 2.40 2.14 2.14 12648613
2023-11-22 2.16 2.22 2.15 2.20 13738460
2023-11-24 2.03 2.26 2.01 2.25 11899145
2023-11-27 2.25 2.30 2.19 2.29 20675188
2023-11-28 2.27 2.30 2.21 2.27 10213648
2023-11-29 2.20 2.26 2.18 2.23 10031972
2023-11-30 2.26 2.27 2.19 2.22 7263868
2023-12-01 2.21 2.26 2.18 2.20 10371540
2023-12-04 2.18 2.25 2.13 2.13 13049888
2023-12-05 2.08 2.15 2.04 2.12 13029106
2023-12-06 2.13 2.13 2.04 2.06 5599088
2023-12-07 2.08 2.11 2.05 2.06 6767948
2023-12-08 2.05 2.09 1.98 2.01 9539002
2023-12-11 2.01 2.06 1.99 2.03 4917279
2023-12-12 1.90 2.05 1.88 2.02 9572068
2023-12-13 1.99 2.18 1.95 2.17 10302417
2023-12-14 2.14 2.17 2.07 2.13 13533462
2023-12-15 2.09 2.16 2.06 2.10 10379262
2023-12-18 2.09 2.16 2.07 2.12 9373260
2023-12-19 2.12 2.15 2.07 2.08 8103811
2023-12-20 2.07 2.08 2.00 2.04 7533592
2023-12-21 2.02 2.04 1.94 1.96 8487259
2023-12-22 1.92 1.96 1.86 1.95 10990755
2023-12-26 1.98 1.98 1.86 1.89 4403362
2023-12-27 1.92 2.00 1.90 1.98 8787508
2023-12-28 2.04 2.04 1.92 1.92 12609318
2023-12-29 1.98 2.04 1.95 2.00 13737310
2024-01-02 2.00 2.03 1.93 1.95 4923285
2024-01-03 1.93 1.97 1.88 1.95 5593370
2024-01-04 1.91 1.96 1.90 1.95 5917804
2024-01-05 1.92 1.96 1.91 1.93 3991799
2024-01-08 1.90 1.93 1.86 1.91 7851064
2024-01-09 1.88 1.90 1.86 1.89 2864825
2024-01-10 1.89 1.91 1.83 1.89 4110688
2024-01-11 1.91 1.92 1.85 1.88 3306741
2024-01-12 1.89 1.94 1.87 1.89 3305158
2024-01-16 1.86 1.91 1.82 1.88 6070364
2024-01-17 1.73 1.83 1.71 1.79 11659517
2024-01-18 1.86 1.86 1.79 1.80 4838495
2024-01-19 1.77 1.84 1.77 1.83 6751366
2024-01-22 1.75 1.78 1.70 1.77 11978008
2024-01-23 1.81 1.86 1.73 1.78 12469232
2024-01-24 1.83 1.91 1.73 1.73 12516786
2024-01-25 1.76 1.79 1.73 1.78 5403186
2024-01-26 1.74 1.83 1.74 1.80 5050668
2024-01-29 1.78 1.84 1.74 1.82 6192600
2024-01-30 1.76 1.80 1.75 1.78 6686368
2024-01-31 1.76 1.87 1.76 1.82 8344071
2024-02-01 1.84 1.90 1.81 1.86 6818685
2024-02-02 1.71 1.84 1.71 1.81 8511696
2024-02-05 1.76 1.86 1.76 1.82 7197563
2024-02-06 1.86 1.91 1.84 1.84 7916384
2024-02-07 1.82 1.85 1.81 1.85 5674421
2024-02-08 1.83 1.88 1.82 1.84 3222632
2024-02-09 1.84 1.93 1.83 1.87 3664524
2024-02-12 1.86 2.02 1.86 1.95 4772192
2024-02-13 1.92 1.99 1.92 1.95 4696075
2024-02-14 1.96 2.07 1.96 2.04 9362869
2024-02-15 2.05 2.13 2.04 2.06 5093942
2024-02-16 2.10 2.13 2.06 2.07 3412698
2024-02-20 2.04 2.07 2.01 2.04 4171494
2024-02-21 2.04 2.12 2.02 2.03 4968055
2024-02-22 2.02 2.05 1.96 1.99 8665959
2024-02-23 2.00 2.00 1.95 2.00 3076879
2024-02-26 1.98 2.01 1.97 2.00 5244559
2024-02-27 1.99 2.02 1.98 2.00 2538409
2024-02-28 1.96 2.00 1.95 1.98 4515865
2024-02-29 1.98 2.00 1.95 1.95 4950424
2024-03-01 1.96 1.99 1.91 1.93 7722199
2024-03-04 1.91 1.94 1.87 1.92 4287467
2024-03-05 1.92 1.94 1.90 1.93 3488327
2024-03-06 1.92 1.99 1.88 1.90 4060291
2024-03-07 1.86 1.90 1.84 1.89 2829604
2024-03-08 1.88 1.89 1.84 1.86 5513102
2024-03-11 1.88 1.95 1.86 1.86 3935617
2024-03-12 1.93 1.95 1.89 1.90 6877019
2024-03-13 1.92 1.96 1.89 1.95 5475039
2024-03-14 1.93 1.97 1.88 1.95 8449351
2024-03-15 2.07 2.09 1.84 1.86 15738065
2024-03-18 1.90 2.03 1.88 1.94 19577205
2024-03-19 1.97 2.00 1.89 1.97 7501252
2024-03-20 1.97 2.15 1.94 2.11 15006448
2024-03-21 2.10 2.12 2.01 2.08 12496797
2024-03-22 2.04 2.08 2.03 2.07 3208490
2024-03-25 2.07 2.11 1.98 2.01 5665102
2024-03-26 2.00 2.01 1.89 1.89 5989313
2024-03-27 1.89 1.92 1.85 1.90 5670464
2024-03-28 1.91 1.92 1.88 1.92 9529962
2024-04-01 1.90 1.97 1.88 1.90 5035862
2024-04-02 1.88 1.91 1.84 1.84 2571804
2024-04-03 1.85 1.88 1.83 1.83 1258009
2024-04-04 1.85 1.85 1.80 1.80 3110181
2024-04-05 1.83 1.83 1.79 1.80 1077830
2024-04-08 1.81 1.81 1.76 1.80 3607735
2024-04-09 1.80 1.83 1.79 1.82 5090065
2024-04-10 1.82 1.83 1.77 1.78 3669600
2024-04-11 1.78 1.82 1.77 1.81 1867820
2024-04-12 1.79 1.81 1.76 1.76 4418542
2024-04-15 1.77 1.78 1.75 1.78 2535088
2024-04-16 1.75 1.80 1.74 1.79 2696020
2024-04-17 1.79 1.81 1.78 1.78 1930672
2024-04-18 1.78 1.83 1.77 1.81 4426861
2024-04-19 1.82 1.82 1.74 1.78 4190751
2024-04-22 1.78 1.89 1.75 1.84 6196467
2024-04-23 1.87 1.87 1.82 1.83 2534459
2024-04-24 1.85 1.90 1.84 1.87 3662263
2024-04-25 1.86 1.91 1.82 1.91 4106089
2024-04-26 1.93 1.97 1.90 1.91 3380973
2024-04-29 1.87 1.96 1.87 1.96 3518885
2024-04-30 1.93 1.95 1.89 1.94 4247177
2024-05-01 1.93 1.96 1.91 1.91 1237249
2024-05-02 1.95 2.01 1.94 1.99 5774462
2024-05-03 2.00 2.09 1.96 2.08 4466840
2024-05-06 2.08 2.09 2.02 2.05 3498583
2024-05-07 2.02 2.03 1.97 2.00 3479650
2024-05-08 1.97 2.01 1.97 2.00 2219399
2024-05-09 2.00 2.01 1.98 2.00 1859537
2024-05-10 1.99 2.00 1.95 1.97 2231619
2024-05-13 1.99 2.10 1.99 2.03 5498979
2024-05-14 1.99 2.06 1.99 2.06 2025940
2024-05-15 2.06 2.08 2.01 2.07 2305423
2024-05-16 2.07 2.16 2.07 2.15 6822798
2024-05-17 2.19 2.19 2.03 2.04 5351962
2024-05-20 2.02 2.04 1.94 1.99 5071369
2024-05-21 1.97 1.99 1.91 1.98 5501815
2024-05-22 1.95 1.99 1.95 1.98 2769574
2024-05-23 1.95 1.98 1.90 1.93 7115365
2024-05-24 1.91 1.93 1.88 1.91 2566759
2024-05-28 1.90 1.94 1.90 1.91 2942491
2024-05-29 1.89 1.92 1.89 1.90 2242002
2024-05-30 1.90 1.92 1.89 1.91 4977355
2024-05-31 1.88 1.91 1.88 1.89 2826038
2024-06-03 1.90 1.93 1.86 1.87 3154746
2024-06-04 1.88 1.90 1.86 1.88 1866851
2024-06-05 1.84 1.89 1.82 1.89 5025715
2024-06-06 1.87 1.88 1.83 1.86 1459492
2024-06-07 1.89 1.89 1.81 1.84 3698810
2024-06-10 1.85 1.89 1.83 1.85 2645780
2024-06-11 1.86 1.89 1.84 1.85 2313475
2024-06-12 1.86 1.88 1.82 1.83 1155746
2024-06-13 1.82 1.87 1.82 1.82 2856768
2024-06-14 1.84 1.85 1.81 1.82 1450837
2024-06-17 1.81 1.83 1.80 1.83 1248420
2024-06-18 1.83 1.83 1.80 1.80 1486971
2024-06-20 1.81 1.84 1.80 1.80 1244102
2024-06-21 1.79 1.87 1.78 1.85 4415564
2024-06-24 1.86 1.91 1.86 1.87 2978526
2024-06-25 1.87 1.88 1.84 1.84 2206988
2024-06-26 1.84 1.90 1.84 1.88 1219962
2024-06-27 1.86 1.88 1.84 1.85 1330676
2024-06-28 1.85 1.86 1.81 1.84 1048011
2024-07-01 1.84 1.89 1.82 1.83 1364126
2024-07-02 1.82 1.84 1.82 1.82 695204
2024-07-03 1.82 1.86 1.82 1.84 1485981
2024-07-05 1.83 1.84 1.81 1.82 1301667
2024-07-08 1.82 1.83 1.81 1.81 1301058
2024-07-09 1.81 1.82 1.77 1.82 2248178
2024-07-10 1.80 1.82 1.78 1.81 1685991
2024-07-11 1.81 1.84 1.80 1.81 1726375
2024-07-12 1.83 1.83 1.80 1.81 1468448
2024-07-15 1.79 1.80 1.75 1.77 2419510
2024-07-16 1.77 1.82 1.76 1.82 2293942
2024-07-17 1.80 1.81 1.77 1.80 1663772
2024-07-18 1.81 1.82 1.77 1.78 1490831
2024-07-19 1.80 1.81 1.75 1.78 2040399
2024-07-22 1.80 1.82 1.78 1.82 901721
2024-07-23 1.81 1.81 1.77 1.79 1559268
2024-07-24 1.77 1.79 1.75 1.76 859798
2024-07-25 1.76 1.79 1.76 1.79 1011102
2024-07-26 1.79 1.80 1.77 1.79 694278
2024-07-29 1.79 1.85 1.78 1.80 1372759
2024-07-30 1.79 1.80 1.75 1.76 1224615
2024-07-31 1.78 1.80 1.78 1.79 981327
2024-08-01 1.78 1.79 1.68 1.69 3248408
2024-08-02 1.69 1.72 1.68 1.69 1503095
2024-08-05 1.53 1.62 1.53 1.59 4044667
2024-08-06 1.62 1.62 1.55 1.59 4039977
2024-08-07 1.62 1.62 1.57 1.57 1698581
2024-08-08 1.50 1.61 1.50 1.58 2669669
2024-08-09 1.55 1.59 1.55 1.58 1910881
2024-08-12 1.58 1.58 1.56 1.57 941770
2024-08-13 1.56 1.60 1.56 1.59 1732490
2024-08-14 1.60 1.60 1.56 1.58 1470770
2024-08-15 1.58 1.66 1.56 1.62 3445069
2024-08-16 1.63 1.64 1.59 1.61 2798824
2024-08-19 1.63 1.69 1.63 1.68 3028790
2024-08-20 1.66 1.70 1.65 1.68 2176453
2024-08-21 1.68 1.79 1.68 1.79 2826781
2024-08-22 1.79 1.80 1.74 1.78 2768009
2024-08-23 1.75 1.83 1.75 1.80 2712952
2024-08-26 1.81 1.81 1.68 1.68 2203761
2024-08-27 1.71 1.73 1.65 1.69 1934312
2024-08-28 1.67 1.68 1.62 1.62 1211888
2024-08-29 1.65 1.70 1.64 1.66 1135080
2024-08-30 1.67 1.69 1.65 1.69 7699032
2024-09-03 1.74 1.74 1.67 1.68 2433925
2024-09-04 1.68 1.70 1.65 1.67 1001592
2024-09-05 1.66 1.72 1.66 1.68 2561184
2024-09-06 1.67 1.71 1.66 1.69 2394825
2024-09-09 1.68 1.73 1.67 1.69 1281597
2024-09-10 1.68 1.73 1.68 1.70 2036926
2024-09-11 1.70 1.71 1.67 1.67 1354783
2024-09-12 1.66 1.69 1.66 1.67 1228090
2024-09-13 1.67 1.69 1.65 1.65 1211534
2024-09-16 1.65 1.67 1.64 1.65 1662846
2024-09-17 1.65 1.66 1.65 1.65 967946
2024-09-18 1.66 1.66 1.65 1.65 1551344
2024-09-19 1.69 1.69 1.65 1.67 1610911
2024-09-20 1.66 1.67 1.65 1.65 3220613
2024-09-23 1.65 1.70 1.65 1.67 773754
2024-09-24 1.74 1.79 1.72 1.77 2647233
2024-09-25 1.75 1.75 1.72 1.72 1716586
2024-09-26 1.84 1.90 1.80 1.87 10491584
2024-09-27 1.90 1.91 1.67 1.68 12676294
2024-09-30 1.86 1.89 1.78 1.81 16208051
2024-10-01 1.81 1.82 1.66 1.71 12621888
2024-10-02 1.88 1.89 1.75 1.79 26372006
2024-10-03 1.78 1.93 1.75 1.89 20994649
2024-10-04 1.94 1.95 1.74 1.76 23461992
2024-10-07 1.85 1.93 1.80 1.87 13008787
2024-10-08 1.75 1.89 1.74 1.88 12555886
2024-10-09 1.80 1.83 1.75 1.75 7362720
2024-10-10 1.76 1.78 1.73 1.74 3343724
2024-10-11 1.72 1.77 1.71 1.76 2633114
2024-10-14 1.74 1.76 1.68 1.69 5205593
2024-10-15 1.67 1.69 1.62 1.63 9653606
2024-10-16 1.65 1.71 1.63 1.67 7185218
2024-10-17 1.66 1.67 1.62 1.63 2043641
2024-10-18 1.68 1.69 1.64 1.65 5716899
2024-10-21 1.65 1.66 1.59 1.62 4819957
2024-10-22 1.62 1.64 1.62 1.63 1623151
2024-10-23 1.62 1.63 1.60 1.60 4398567
2024-10-24 1.61 1.62 1.60 1.60 1753699
2024-10-25 1.62 1.63 1.59 1.61 4220289
2024-10-28 1.63 1.71 1.63 1.70 3365270
2024-10-29 1.68 1.72 1.65 1.67 2420535
2024-10-30 1.68 1.68 1.62 1.63 2587608
2024-10-31 1.62 1.63 1.60 1.62 3044544
2024-11-01 1.62 1.63 1.60 1.61 2689896
2024-11-04 1.61 1.64 1.57 1.62 7868151
2024-11-05 1.65 1.65 1.60 1.61 7702511
2024-11-06 1.60 1.64 1.58 1.60 11290293
2024-11-07 1.65 1.68 1.62 1.65 9512576
2024-11-08 1.62 1.64 1.62 1.63 1868151
2024-11-11 1.61 1.63 1.59 1.60 2743700
2024-11-12 1.60 1.61 1.58 1.59 3918149
2024-11-13 1.59 1.63 1.59 1.61 2973082
2024-11-14 1.60 1.65 1.60 1.63 4275608
2024-11-15 1.75 1.75 1.64 1.69 8322726
2024-11-18 1.70 1.84 1.68 1.82 13744662
2024-11-19 1.75 1.78 1.72 1.76 5596502
2024-11-20 1.77 1.82 1.77 1.82 5163885
2024-11-21 1.80 1.85 1.77 1.78 5471290
2024-11-22 1.77 1.81 1.75 1.80 5423339
2024-11-25 1.80 1.86 1.79 1.83 9343428
2024-11-26 1.81 1.95 1.81 1.93 9082289
2024-11-27 1.94 1.98 1.92 1.95 6572544
2024-11-29 1.93 2.11 1.93 1.98 14914253
2024-12-02 2.03 2.06 1.97 1.97 4602222
2024-12-03 1.96 1.96 1.88 1.88 4645021
2024-12-04 1.88 1.89 1.83 1.83 2115667
2024-12-05 1.89 1.91 1.80 1.80 4437595
2024-12-06 1.82 1.84 1.82 1.83 1512517
2024-12-09 1.90 1.96 1.89 1.93 8033152
2024-12-10 1.88 1.91 1.84 1.91 4240341
2024-12-11 1.86 2.01 1.86 1.99 7554233
2024-12-12 1.98 2.09 1.98 2.00 8221454
2024-12-13 1.98 2.01 1.98 2.00 2923657
2024-12-16 1.97 1.99 1.93 1.96 2966035
2024-12-17 1.92 2.02 1.92 1.96 9176568
2024-12-18 1.98 2.08 1.98 2.00 9165741
2024-12-19 2.03 2.03 1.95 1.96 6121240
2024-12-20 1.95 1.98 1.94 1.96 6169365
2024-12-23 1.96 2.02 1.96 2.01 2410076
2024-12-24 2.02 2.03 1.99 2.00 822612
2024-12-26 2.00 2.07 1.99 2.06 3756632
2024-12-27 2.07 2.13 2.05 2.12 5003233
2024-12-30 2.15 2.19 2.13 2.18 5826036
2024-12-31 2.15 2.21 2.15 2.16 8129837
2025-01-02 2.13 2.28 2.12 2.21 8699207
2025-01-03 2.31 2.31 2.14 2.20 10477031
2025-01-06 2.20 2.29 2.18 2.20 6572615
2025-01-07 2.17 2.22 2.14 2.20 3578186
2025-01-08 2.18 2.20 2.12 2.19 3762676
2025-01-10 2.15 2.20 2.15 2.15 4088881
2025-01-13 2.14 2.20 2.13 2.15 2644415
2025-01-14 2.17 2.23 2.16 2.16 2569858
2025-01-15 2.17 2.22 2.16 2.21 7191820
2025-01-16 2.19 2.21 2.18 2.20 2113863
2025-01-17 2.20 2.37 2.20 2.27 8613205
2025-01-21 2.32 2.35 2.27 2.29 7747604
2025-01-22 2.28 2.31 2.23 2.24 4094285
2025-01-23 2.24 2.24 2.14 2.16 4058285
2025-01-24 2.18 2.24 2.16 2.17 5878331
2025-01-27 2.16 2.20 2.11 2.12 4906573
2025-01-28 2.12 2.18 2.11 2.17 1295529
2025-01-29 2.18 2.19 2.13 2.13 2583610
2025-01-30 2.13 2.24 2.13 2.22 4178241
2025-01-31 2.21 2.26 2.21 2.22 3034009
2025-02-03 2.20 2.28 2.16 2.22 2101888
2025-02-04 2.22 2.28 2.21 2.26 1841423
2025-02-05 2.25 2.27 2.24 2.24 3133790
2025-02-06 2.26 2.34 2.25 2.28 7091217
2025-02-07 2.33 2.47 2.33 2.40 7949285
2025-02-10 2.40 2.60 2.38 2.45 10015297
2025-02-11 2.45 2.49 2.38 2.47 3889733
2025-02-12 2.44 2.45 2.35 2.36 4613369
2025-02-13 2.34 2.38 2.34 2.36 3100610
2025-02-14 2.45 2.45 2.29 2.34 5790444
2025-02-18 2.34 2.35 2.30 2.30 2583735
2025-02-19 2.28 2.31 2.26 2.26 2676357
2025-02-20 2.26 2.39 2.26 2.32 4817778
2025-02-21 2.33 2.69 2.33 2.43 15297960
2025-02-24 2.40 2.43 2.18 2.30 10459280
2025-02-25 2.29 2.32 2.25 2.26 2638619
2025-02-26 2.30 2.38 2.30 2.35 7328470
2025-02-27 2.32 2.39 2.28 2.35 4450101
2025-02-28 2.29 2.53 2.29 2.49 14929041
2025-03-03 2.47 2.48 2.28 2.28 4428875
2025-03-04 2.29 2.37 2.29 2.29 2044136
2025-03-05 2.34 2.37 2.30 2.37 2602846
2025-03-06 2.39 2.42 2.31 2.34 5170407
2025-03-07 2.36 2.43 2.33 2.36 2615611
2025-03-10 2.36 2.36 2.19 2.21 4315018
2025-03-11 2.24 2.32 2.23 2.28 2770907
2025-03-12 2.33 2.38 2.25 2.31 2988055
2025-03-13 2.29 2.38 2.23 2.35 7399067
2025-03-14 2.29 2.38 2.19 2.26 9666976
2025-03-17 2.20 2.24 1.91 1.96 28816417
2025-03-18 2.04 2.12 2.02 2.09 13161653
2025-03-19 2.08 2.12 2.00 2.02 18791757
2025-03-20 1.98 2.08 1.96 1.99 7009227
2025-03-21 2.00 2.02 1.96 1.99 9462744
2025-03-24 2.00 2.03 2.00 2.00 2760096
2025-03-25 2.00 2.02 1.96 1.97 3041403
2025-03-26 1.98 2.01 1.91 1.91 11287650
2025-03-27 1.92 2.01 1.92 1.96 7014764
2025-03-28 1.94 1.96 1.87 1.91 4502056
2025-03-31 1.88 1.90 1.87 1.88 4227708
2025-04-01 1.90 1.94 1.86 1.89 2477526
2025-04-02 1.89 1.93 1.87 1.87 1709966
2025-04-03 1.83 1.87 1.82 1.84 3840087
2025-04-04 1.72 1.86 1.71 1.81 11476780
2025-04-07 1.69 1.85 1.69 1.81 10149095
2025-04-08 1.83 1.92 1.81 1.84 7041656
2025-04-09 1.82 1.88 1.76 1.78 10285704
2025-04-10 1.80 1.84 1.74 1.74 18769208
2025-04-11 1.79 1.79 1.69 1.70 10059391
2025-04-14 1.73 1.76 1.68 1.68 6492659
2025-04-15 1.67 1.72 1.67 1.69 6355718
2025-04-16 1.67 1.74 1.66 1.68 4818723
2025-04-17 1.70 1.76 1.69 1.71 3634019
2025-04-21 1.70 1.77 1.67 1.74 4412452
2025-04-22 1.75 1.78 1.73 1.74 2971573
2025-04-23 1.77 1.86 1.77 1.80 5611865
2025-04-24 1.80 1.85 1.76 1.81 2849726
2025-04-25 1.83 1.83 1.78 1.79 1214173
2025-04-28 1.77 1.82 1.77 1.80 1025679
2025-04-29 1.81 1.85 1.79 1.83 2663818
2025-04-30 1.80 1.90 1.80 1.86 3963336
2025-05-01 1.88 1.88 1.82 1.84 563426
2025-05-02 1.87 1.87 1.84 1.85 650823
2025-05-05 1.83 1.87 1.81 1.86 1102727
2025-05-06 1.85 1.88 1.84 1.84 3055196
2025-05-07 1.84 1.84 1.79 1.81 2112702
2025-05-08 1.81 1.88 1.80 1.86 1967638
2025-05-09 1.84 1.90 1.84 1.87 2433234
2025-05-12 1.91 1.93 1.87 1.88 3276352
2025-05-13 1.88 1.92 1.87 1.90 2928961
2025-05-14 1.97 1.98 1.93 1.94 6384789
2025-05-15 1.94 1.98 1.92 1.95 4479027
2025-05-16 2.03 2.04 1.97 1.99 6579982
2025-05-19 1.98 1.99 1.94 1.96 3242952
2025-05-20 1.96 2.03 1.96 1.98 3105069
2025-05-21 1.98 2.03 1.98 2.00 3478058
2025-05-22 1.98 2.03 1.98 2.01 1682903
2025-05-23 1.97 2.03 1.97 1.98 4779404
2025-05-27 1.98 2.02 1.95 1.99 3487094
2025-05-28 1.96 2.00 1.96 1.99 1207928
2025-05-29 1.98 2.02 1.98 2.02 3297733
2025-05-30 2.00 2.09 1.99 2.06 11251699
2025-06-02 2.08 2.11 2.04 2.07 7028723
2025-06-03 2.07 2.12 2.05 2.07 2518987
2025-06-04 2.12 2.19 2.10 2.12 9602943
2025-06-05 2.10 2.16 2.10 2.15 1829355
2025-06-06 2.12 2.20 2.06 2.15 5952597
2025-06-09 2.16 2.28 2.15 2.20 6028696
2025-06-10 2.20 2.21 2.16 2.20 3614114
2025-06-11 2.20 2.22 2.17 2.18 2536579
2025-06-12 2.17 2.20 2.13 2.19 4915179
2025-06-13 2.17 2.18 2.15 2.15 2047220
2025-06-16 2.15 2.23 2.15 2.20 3431965
2025-06-17 2.18 2.22 2.17 2.21 1619341
2025-06-18 2.19 2.20 2.16 2.17 4285083
2025-06-20 2.14 2.15 2.08 2.10 8120777
2025-06-23 2.09 2.14 2.09 2.11 2907361
2025-06-24 2.15 2.20 2.13 2.16 3869086
2025-06-25 2.14 2.18 2.14 2.16 1714776
2025-06-26 2.16 2.20 2.15 2.20 5702593
2025-06-27 2.18 2.24 2.18 2.22 3212895
2025-06-30 2.22 2.26 2.21 2.21 2905053
2025-07-01 2.20 2.29 2.19 2.25 3610338
2025-07-02 2.23 2.38 2.23 2.34 4574660
2025-07-03 2.34 2.48 2.34 2.40 8200938
2025-07-07 2.40 2.40 2.31 2.32 2945497
2025-07-08 2.36 2.38 2.27 2.28 2279636
2025-07-09 2.29 2.29 2.23 2.26 1912175
2025-07-10 2.28 2.30 2.24 2.26 2101804
2025-07-11 2.25 2.27 2.24 2.27 1185428
2025-07-14 2.27 2.38 2.27 2.36 2606758
2025-07-15 2.35 2.37 2.31 2.36 1454312
2025-07-16 2.36 2.37 2.33 2.33 2868314
2025-07-17 2.33 2.34 2.31 2.31 1593098
2025-07-18 2.34 2.34 2.23 2.26 3242159
2025-07-21 2.26 2.32 2.25 2.26 1508063
2025-07-22 2.25 2.29 2.24 2.25 2653912
2025-07-23 2.28 2.29 2.25 2.27 1644943
2025-07-24 2.27 2.27 2.23 2.24 2782930
2025-07-25 2.25 2.28 2.23 2.23 1851282
2025-07-28 2.25 2.26 2.21 2.24 4134729
2025-07-29 2.25 2.28 2.23 2.25 926984
2025-07-30 2.23 2.28 2.23 2.27 1414338
2025-07-31 2.24 2.31 2.24 2.29 2138289
2025-08-01 2.27 2.29 2.23 2.24 1144236
2025-08-04 2.25 2.28 2.24 2.24 690982
2025-08-05 2.25 2.26 2.23 2.23 2807664
2025-08-06 2.23 2.26 2.23 2.24 2436355
2025-08-07 2.25 2.28 2.22 2.24 2457550
2025-08-08 2.24 2.25 2.21 2.22 698889

Explore More About RLX

Coins representing dividend payouts and trends

RLX Dividend History

Discover RLX Technology 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

RLX Stock Split History

Discover RLX Technology 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

RLX Historical Prices

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