TUYA Historical Prices

Summary

Key Stock Metrics

1.28

(September 23, 2024)

52-Week Low

4.63

(February 21, 2025)

52-Week High

27.65

(March 18, 2021)

All-Time High

2.31

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-03-18 27.00 27.65 23.98 25.00 27151740
2021-03-19 25.30 25.86 24.68 25.12 4273511
2021-03-22 24.71 25.00 21.14 23.19 5118109
2021-03-23 23.00 23.09 20.90 21.00 5339401
2021-03-24 21.00 21.27 18.51 19.28 6340735
2021-03-25 18.80 20.25 17.59 19.15 3407156
2021-03-26 20.00 24.65 19.11 24.64 3845253
2021-03-29 23.00 23.01 20.12 20.25 3954826
2021-03-30 20.26 21.01 19.76 20.38 1375986
2021-03-31 20.46 22.97 20.45 21.14 1864581
2021-04-01 21.99 24.00 21.67 23.34 2112966
2021-04-05 22.99 23.16 20.05 20.07 907412
2021-04-06 20.55 21.55 20.19 20.43 385954
2021-04-07 20.58 21.76 20.30 21.00 481454
2021-04-08 21.34 22.64 21.01 22.21 460269
2021-04-09 22.07 22.64 21.62 22.27 774087
2021-04-12 22.11 22.18 19.01 19.31 1963886
2021-04-13 20.00 20.52 18.85 19.01 1023703
2021-04-14 19.05 19.16 17.10 17.76 1836993
2021-04-15 17.81 18.96 17.51 17.61 819754
2021-04-16 17.97 20.50 17.91 20.28 1969063
2021-04-19 20.40 20.50 18.00 18.00 1314107
2021-04-20 18.40 18.47 17.61 17.77 1018365
2021-04-21 17.67 18.08 17.42 17.68 642513
2021-04-22 17.75 18.61 17.39 17.43 1264708
2021-04-23 17.95 20.59 17.68 20.27 1104367
2021-04-26 19.75 20.67 19.26 20.35 505611
2021-04-27 20.36 20.90 19.72 19.96 543913
2021-04-28 20.25 20.80 19.96 20.72 561591
2021-04-29 21.00 21.00 19.93 20.20 547496
2021-04-30 19.99 20.20 19.38 19.39 486051
2021-05-03 19.30 19.93 18.97 19.85 192205
2021-05-04 19.40 19.86 18.88 19.78 282077
2021-05-05 19.52 19.39 18.37 18.68 138477
2021-05-06 18.50 18.61 17.58 18.00 567429
2021-05-07 18.02 18.51 17.41 17.41 523659
2021-05-10 17.86 17.86 16.37 16.48 896397
2021-05-11 16.08 17.21 15.70 16.94 743056
2021-05-12 16.88 17.50 16.41 16.88 1196545
2021-05-13 17.03 17.79 16.92 16.95 473154
2021-05-14 17.73 18.15 16.01 17.45 1562960
2021-05-17 18.10 19.37 17.81 18.96 1118302
2021-05-18 19.18 21.67 19.18 21.50 1071161
2021-05-19 20.00 22.79 19.67 22.62 1357250
2021-05-20 22.79 25.33 22.79 24.49 1610627
2021-05-21 24.65 24.84 22.40 23.43 819241
2021-05-24 23.16 23.16 21.01 21.52 646912
2021-05-25 22.02 23.79 22.02 23.06 536573
2021-05-26 23.26 26.65 23.26 26.00 1104574
2021-05-27 26.01 26.19 24.22 24.57 834055
2021-05-28 25.72 25.72 23.66 23.86 541444
2021-06-01 24.29 26.05 24.12 25.95 749569
2021-06-02 25.54 26.35 24.84 25.29 415166
2021-06-03 25.11 25.11 22.00 22.11 931559
2021-06-04 22.59 26.00 22.50 25.43 1034759
2021-06-07 25.05 25.26 23.01 23.31 637582
2021-06-08 23.81 25.24 23.79 24.71 532572
2021-06-09 24.45 25.43 24.30 24.43 613891
2021-06-10 24.49 24.89 22.55 22.82 794787
2021-06-11 22.94 23.21 21.81 22.02 725402
2021-06-14 22.18 22.66 21.50 21.93 528445
2021-06-15 21.94 23.00 21.71 22.47 703252
2021-06-16 21.99 22.31 20.51 20.91 1024557
2021-06-17 20.99 21.68 20.52 21.65 861387
2021-06-18 21.51 21.58 20.08 21.01 834612
2021-06-21 21.14 21.30 19.94 20.25 543322
2021-06-22 19.90 21.69 19.87 21.47 1130867
2021-06-23 21.89 23.79 21.73 23.34 1399537
2021-06-24 23.41 23.79 23.07 23.59 1069339
2021-06-25 24.00 25.12 23.27 23.95 1820368
2021-06-28 23.52 23.91 22.48 22.52 722634
2021-06-29 22.58 23.72 22.58 23.50 819815
2021-06-30 23.48 25.00 23.17 24.50 856587
2021-07-01 24.86 25.75 24.01 24.48 672955
2021-07-02 24.10 25.10 23.90 25.05 378049
2021-07-06 23.79 24.50 21.35 22.88 2004581
2021-07-07 23.06 23.46 20.29 20.37 1080269
2021-07-08 20.00 20.06 18.02 18.65 3602876
2021-07-09 19.55 21.21 19.55 20.35 1702695
2021-07-12 20.25 21.58 20.01 20.96 1777993
2021-07-13 21.05 21.05 19.91 20.14 626648
2021-07-14 20.58 20.81 19.49 19.64 308693
2021-07-15 19.64 20.72 19.47 20.69 591678
2021-07-16 20.48 20.61 19.67 19.80 638283
2021-07-19 19.14 20.70 19.01 20.60 468355
2021-07-20 20.59 20.59 19.64 20.13 432746
2021-07-21 19.91 20.89 19.91 20.76 477968
2021-07-22 20.54 20.60 19.91 20.52 328723
2021-07-23 19.69 20.14 19.30 19.81 1706958
2021-07-26 18.73 19.90 18.36 18.46 1848609
2021-07-27 17.33 21.40 15.88 19.34 5935413
2021-07-28 19.39 20.44 18.68 19.96 545439
2021-07-29 20.28 21.18 20.09 20.50 535942
2021-07-30 19.97 20.47 19.68 19.88 331732
2021-08-02 20.51 21.28 20.13 21.12 336990
2021-08-03 21.13 21.13 19.93 20.28 248342
2021-08-04 20.29 21.00 19.38 19.46 716716
2021-08-05 19.48 20.55 19.45 20.41 190255
2021-08-06 20.45 20.45 19.08 19.56 301515
2021-08-09 19.79 20.20 19.17 19.80 531732
2021-08-10 20.10 20.28 19.82 20.05 253802
2021-08-11 19.83 19.89 18.11 18.35 886464
2021-08-12 18.50 18.70 17.02 17.36 1038659
2021-08-13 17.49 17.92 17.14 17.17 777858
2021-08-16 17.08 17.10 15.89 15.98 2298575
2021-08-17 16.00 16.00 14.77 15.00 1922611
2021-08-18 13.50 14.10 11.73 12.15 6838318
2021-08-19 11.82 11.90 9.72 10.41 5317919
2021-08-20 10.38 11.33 9.89 10.46 3199695
2021-08-23 10.52 10.96 10.26 10.54 1120066
2021-08-24 10.96 11.70 10.93 11.15 3753965
2021-08-25 11.00 11.15 10.45 10.49 2319150
2021-08-26 10.62 10.64 9.89 10.03 1600048
2021-08-27 10.05 10.20 9.46 9.51 2039915
2021-08-30 9.93 10.12 9.68 9.80 2710648
2021-08-31 9.85 10.66 9.77 10.43 2396501
2021-09-01 10.62 12.23 10.58 11.99 3618169
2021-09-02 12.13 13.40 12.12 12.93 3356872
2021-09-03 12.74 13.40 12.04 12.21 2216372
2021-09-07 12.53 13.26 12.28 12.63 1860501
2021-09-08 12.30 13.11 11.88 12.67 1704598
2021-09-09 12.49 12.62 12.15 12.40 881661
2021-09-10 12.65 12.83 11.63 11.90 1148839
2021-09-13 11.32 11.40 10.03 10.21 4482175
2021-09-14 10.39 10.63 9.93 9.96 3120210
2021-09-15 10.00 10.76 9.68 10.25 2061947
2021-09-16 10.25 11.03 10.06 10.40 1723474
2021-09-17 10.62 10.78 10.15 10.27 4375847
2021-09-20 9.84 10.06 9.57 9.59 2073610
2021-09-21 9.88 9.95 9.45 9.62 1727060
2021-09-22 9.70 9.93 9.44 9.73 1788760
2021-09-23 9.85 9.85 9.47 9.47 902390
2021-09-24 9.42 9.71 9.31 9.63 1378021
2021-09-27 9.59 9.60 9.03 9.38 2660492
2021-09-28 9.36 9.66 9.02 9.15 2066759
2021-09-29 9.20 9.30 8.87 8.90 1704939
2021-09-30 9.01 9.22 8.73 9.07 2322697
2021-10-01 9.10 9.16 8.57 8.71 1457462
2021-10-04 8.67 8.69 8.32 8.49 930780
2021-10-05 8.41 8.73 8.32 8.54 495409
2021-10-06 8.32 8.50 8.20 8.31 541468
2021-10-07 8.59 8.81 8.53 8.75 1031044
2021-10-08 8.76 8.79 8.55 8.60 463541
2021-10-11 8.78 8.95 8.60 8.62 1127205
2021-10-12 8.61 8.66 8.37 8.48 818112
2021-10-13 8.61 9.66 8.51 9.00 6779196
2021-10-14 9.00 9.02 8.46 8.60 1985002
2021-10-15 8.68 8.83 8.45 8.47 745050
2021-10-18 8.47 8.48 8.13 8.16 966543
2021-10-19 8.19 8.41 8.15 8.39 2435795
2021-10-20 8.47 8.51 8.23 8.35 1904904
2021-10-21 8.28 8.36 8.13 8.21 2004662
2021-10-22 8.12 8.25 7.54 7.56 1928018
2021-10-25 7.73 8.07 7.63 8.01 14752895
2021-10-26 8.00 8.06 7.36 7.36 1666379
2021-10-27 7.35 7.38 7.00 7.01 2328975
2021-10-28 7.00 7.35 6.93 7.29 1783474
2021-10-29 7.19 7.28 6.48 6.48 3470826
2021-11-01 6.65 7.03 6.60 6.76 2220578
2021-11-02 6.62 6.73 6.33 6.58 2768630
2021-11-03 6.65 6.69 6.39 6.53 1414611
2021-11-04 6.60 6.80 6.12 6.12 2874505
2021-11-05 6.10 6.10 5.73 5.80 2547055
2021-11-08 5.82 6.33 5.76 6.18 3328263
2021-11-09 6.12 6.31 6.08 6.19 1982485
2021-11-10 6.20 6.56 6.04 6.14 2333358
2021-11-11 6.40 6.70 6.37 6.64 1636751
2021-11-12 6.61 6.89 6.48 6.66 2594313
2021-11-15 6.74 6.79 6.22 6.25 1233572
2021-11-16 6.26 6.55 6.19 6.35 869118
2021-11-17 6.34 6.40 5.62 5.65 2185633
2021-11-18 5.87 5.88 5.21 5.22 1884181
2021-11-19 5.25 5.47 5.22 5.26 1416312
2021-11-22 5.35 5.50 5.01 5.40 2609042
2021-11-23 5.50 5.73 4.88 4.99 3897144
2021-11-24 5.01 5.69 4.93 5.39 3142407
2021-11-26 5.01 5.44 5.01 5.29 1771262
2021-11-29 5.27 5.57 5.18 5.43 2456157
2021-11-30 5.36 5.83 5.36 5.83 2276032
2021-12-01 5.83 6.27 5.83 5.97 5141548
2021-12-02 6.07 6.28 5.92 6.08 3893359
2021-12-03 5.83 6.11 5.45 5.82 4754144
2021-12-06 5.70 6.49 5.62 6.45 3927429
2021-12-07 6.60 7.04 6.60 6.97 2737711
2021-12-08 6.99 7.41 6.76 7.22 2854372
2021-12-09 7.13 7.39 6.85 6.91 2658130
2021-12-10 6.96 7.29 6.67 6.81 1445348
2021-12-13 6.85 6.88 6.34 6.40 1768833
2021-12-14 6.20 6.69 6.15 6.45 1809035
2021-12-15 6.32 6.35 6.08 6.27 2205928
2021-12-16 6.55 6.56 6.04 6.08 2011808
2021-12-17 5.88 6.54 5.84 6.53 12546405
2021-12-20 6.40 6.40 5.29 5.37 5490506
2021-12-21 5.62 6.22 5.61 6.14 2318108
2021-12-22 5.96 6.27 5.84 6.07 1354262
2021-12-23 6.07 6.40 5.88 6.40 835048
2021-12-27 6.41 6.44 6.13 6.19 702624
2021-12-28 6.20 6.24 5.92 6.00 923795
2021-12-29 5.95 6.03 5.47 5.51 1017037
2021-12-30 5.50 6.23 5.50 6.09 2345225
2021-12-31 5.99 6.45 5.99 6.25 1826625
2022-01-03 6.25 6.35 5.68 5.77 2218616
2022-01-04 5.82 5.86 5.48 5.70 1299053
2022-01-05 5.48 5.60 4.83 4.90 3458033
2022-01-06 5.10 5.38 4.89 4.92 1972333
2022-01-07 5.04 5.54 5.04 5.44 2221992
2022-01-10 5.46 5.59 5.17 5.58 2515542
2022-01-11 5.58 6.10 5.53 5.90 4270294
2022-01-12 6.12 6.16 5.75 5.79 1632067
2022-01-13 5.70 5.85 5.32 5.39 1810903
2022-01-14 5.39 5.53 5.23 5.46 1455429
2022-01-18 5.22 5.37 5.02 5.03 1114089
2022-01-19 5.07 5.48 5.07 5.28 2158067
2022-01-20 5.66 5.79 5.47 5.51 1583791
2022-01-21 5.40 5.52 5.21 5.21 1689088
2022-01-24 5.02 5.74 5.01 5.74 2243539
2022-01-25 5.56 5.73 5.41 5.57 1916812
2022-01-26 5.69 5.69 5.11 5.17 1693892
2022-01-27 5.20 5.33 4.60 4.61 1418082
2022-01-28 4.69 5.00 4.49 4.96 1600719
2022-01-31 5.02 5.56 4.98 5.55 948300
2022-02-01 5.48 5.67 5.40 5.65 778021
2022-02-02 5.68 5.68 5.21 5.30 732880
2022-02-03 5.16 5.45 5.13 5.31 899648
2022-02-04 5.31 5.57 5.25 5.52 800736
2022-02-07 5.45 5.89 5.43 5.86 1450511
2022-02-08 5.81 6.05 5.69 6.04 1682135
2022-02-09 6.05 6.38 5.95 6.26 1945153
2022-02-10 6.04 6.70 6.04 6.51 2089944
2022-02-11 6.45 6.65 6.00 6.06 1447718
2022-02-14 6.04 6.13 5.79 5.80 1091796
2022-02-15 5.95 6.50 5.94 6.50 1004491
2022-02-16 6.40 6.43 6.17 6.28 905960
2022-02-17 6.24 6.40 5.86 5.93 861801
2022-02-18 5.84 5.89 5.55 5.70 563475
2022-02-22 5.44 5.53 5.24 5.30 1162857
2022-02-23 5.42 5.47 4.98 4.99 1259792
2022-02-24 4.65 5.25 4.65 5.19 1596586
2022-02-25 5.14 5.51 5.14 5.49 1053024
2022-02-28 5.32 5.59 5.20 5.40 831864
2022-03-01 5.41 5.58 5.25 5.30 605193
2022-03-02 5.28 5.36 5.14 5.14 897391
2022-03-03 5.17 5.17 4.06 4.35 1983156
2022-03-04 4.51 4.71 3.83 3.89 2503252
2022-03-07 3.86 4.30 3.62 3.64 3154307
2022-03-08 3.72 3.73 3.37 3.45 2068453
2022-03-09 3.61 3.99 3.56 3.97 2230373
2022-03-10 3.67 3.78 3.42 3.62 1566472
2022-03-11 3.70 3.70 2.42 2.46 3927799
2022-03-14 2.36 2.41 2.07 2.20 4327038
2022-03-15 2.10 2.39 1.75 1.99 7437185
2022-03-16 2.60 2.95 2.37 2.95 9312770
2022-03-17 2.70 3.15 2.65 2.81 4831061
2022-03-18 2.88 3.97 2.86 3.80 7598000
2022-03-21 3.50 3.82 3.50 3.61 3201225
2022-03-22 3.88 4.52 3.63 3.70 4233747
2022-03-23 3.65 3.94 3.45 3.77 1922637
2022-03-24 3.70 3.89 3.50 3.64 1403076
2022-03-25 3.38 3.50 3.19 3.24 1266090
2022-03-28 3.39 3.46 3.06 3.19 2302409
2022-03-29 3.37 3.59 3.31 3.41 2007967
2022-03-30 3.34 3.45 3.18 3.22 1181413
2022-03-31 3.18 3.18 2.95 2.96 1418844
2022-04-01 3.26 3.48 3.09 3.15 1449407
2022-04-04 3.34 3.59 3.34 3.57 4146648
2022-04-05 3.52 3.56 3.14 3.16 1647224
2022-04-06 3.10 3.20 3.05 3.08 1162909
2022-04-07 3.11 3.17 2.92 2.97 1304057
2022-04-08 2.95 3.06 2.92 2.94 1708220
2022-04-11 2.92 3.07 2.90 3.01 1006527
2022-04-12 3.04 3.14 2.94 2.94 1172241
2022-04-13 2.98 3.07 2.95 3.04 757721
2022-04-14 3.04 3.07 2.95 2.98 658246
2022-04-18 2.90 3.03 2.65 2.95 1214912
2022-04-19 2.85 3.08 2.84 3.02 832236
2022-04-20 2.99 3.00 2.80 2.88 1488946
2022-04-21 2.82 2.91 2.59 2.63 1348959
2022-04-22 2.63 2.83 2.59 2.77 1293824
2022-04-25 2.62 2.65 2.46 2.56 1635128
2022-04-26 2.58 2.58 2.43 2.52 486685
2022-04-27 2.59 2.64 2.35 2.35 1544313
2022-04-28 2.37 2.50 2.29 2.46 913724
2022-04-29 2.65 2.71 2.45 2.48 918576
2022-05-02 2.41 2.72 2.39 2.67 1258854
2022-05-03 2.56 2.78 2.56 2.74 1270233
2022-05-04 2.66 2.74 2.51 2.69 1801070
2022-05-05 2.60 2.62 2.33 2.44 1640823
2022-05-06 2.42 2.44 2.23 2.24 1670655
2022-05-09 2.17 2.20 2.00 2.02 1385515
2022-05-10 2.11 2.20 1.96 2.10 1212616
2022-05-11 2.08 2.18 1.95 1.99 1389321
2022-05-12 2.00 2.23 1.93 2.13 1259247
2022-05-13 2.22 2.61 2.22 2.54 2049487
2022-05-16 2.42 2.70 2.42 2.59 1854505
2022-05-17 2.71 2.92 2.64 2.72 1367309
2022-05-18 2.59 2.84 2.52 2.56 1521415
2022-05-19 2.61 2.78 2.60 2.64 1738581
2022-05-20 2.68 2.77 2.52 2.59 1661927
2022-05-23 2.56 2.64 2.44 2.47 1323667
2022-05-24 2.38 2.42 2.22 2.25 1233076
2022-05-25 2.27 2.45 2.27 2.42 1193999
2022-05-26 2.41 2.61 2.40 2.59 804460
2022-05-27 2.59 2.68 2.56 2.68 907852
2022-05-31 2.76 2.77 2.41 2.56 7859099
2022-06-01 2.46 2.60 2.41 2.45 2476872
2022-06-02 2.42 2.82 2.41 2.69 2067468
2022-06-03 2.62 2.94 2.55 2.89 1568998
2022-06-06 3.02 3.16 2.94 2.97 2071888
2022-06-07 3.25 3.42 3.06 3.17 3266039
2022-06-08 3.25 3.35 2.95 3.16 1588418
2022-06-09 3.03 3.18 2.93 3.03 1655880
2022-06-10 2.95 3.27 2.95 3.12 964593
2022-06-13 2.92 3.15 2.92 3.03 1461411
2022-06-14 3.14 3.21 2.93 2.96 1358027
2022-06-15 2.79 2.91 2.28 2.42 3401064
2022-06-16 2.33 2.38 2.08 2.18 2768253
2022-06-17 2.26 2.37 2.01 2.25 8888000
2022-06-21 2.32 2.51 2.23 2.46 1630192
2022-06-22 2.27 2.45 2.27 2.30 1107355
2022-06-23 2.31 2.48 2.28 2.46 1112671
2022-06-24 2.58 2.64 2.43 2.53 1201770
2022-06-27 2.61 2.77 2.47 2.77 1654432
2022-06-28 2.74 2.85 2.66 2.76 799433
2022-06-29 2.64 2.73 2.61 2.70 539546
2022-06-30 2.60 2.62 2.48 2.62 870165
2022-07-01 2.58 2.73 2.51 2.57 532021
2022-07-05 2.48 2.66 2.45 2.56 1509284
2022-07-06 2.50 2.54 2.37 2.39 911447
2022-07-07 2.44 2.46 2.26 2.39 1613909
2022-07-08 2.37 2.44 2.29 2.38 1005532
2022-07-11 2.31 2.32 2.14 2.15 1030617
2022-07-12 2.20 2.29 2.15 2.21 598862
2022-07-13 2.13 2.21 2.05 2.09 805165
2022-07-14 2.10 2.10 1.97 2.04 806702
2022-07-15 2.06 2.11 1.96 2.11 982631
2022-07-18 2.16 2.28 2.00 2.01 1185429
2022-07-19 2.02 2.21 1.96 2.19 1915779
2022-07-20 2.15 2.28 2.13 2.17 845167
2022-07-21 2.17 2.31 2.17 2.27 809163
2022-07-22 2.20 2.25 2.06 2.06 931807
2022-07-25 2.12 2.16 1.98 2.01 1242821
2022-07-26 2.01 2.03 1.90 1.98 911796
2022-07-27 2.00 2.03 1.92 2.00 672573
2022-07-28 1.98 1.99 1.81 1.82 1325903
2022-07-29 1.81 1.88 1.76 1.81 854141
2022-08-01 1.81 1.82 1.68 1.70 1131595
2022-08-02 1.71 1.75 1.65 1.74 1241081
2022-08-03 1.75 1.85 1.71 1.84 850033
2022-08-04 1.88 1.98 1.87 1.88 908602
2022-08-05 1.87 1.88 1.77 1.86 1349868
2022-08-08 1.85 1.89 1.80 1.83 533662
2022-08-09 1.80 1.82 1.70 1.75 867469
2022-08-10 1.75 1.82 1.71 1.80 540971
2022-08-11 1.84 1.92 1.73 1.77 998212
2022-08-12 1.78 1.81 1.71 1.77 467815
2022-08-15 1.75 1.77 1.69 1.72 434839
2022-08-16 1.69 1.70 1.62 1.67 655256
2022-08-17 1.67 1.69 1.53 1.54 1391986
2022-08-18 1.58 1.60 1.52 1.54 923096
2022-08-19 1.53 1.53 1.43 1.44 1082944
2022-08-22 1.44 1.47 1.38 1.40 671929
2022-08-23 1.42 1.48 1.36 1.41 628462
2022-08-24 1.38 1.45 1.38 1.41 605137
2022-08-25 1.42 1.48 1.36 1.39 1411824
2022-08-26 1.52 1.55 1.37 1.38 1850493
2022-08-29 1.38 1.41 1.33 1.38 1016125
2022-08-30 1.36 1.40 1.27 1.30 1110787
2022-08-31 1.26 1.32 1.26 1.32 1027060
2022-09-01 1.28 1.30 1.24 1.29 523717
2022-09-02 1.27 1.30 1.22 1.27 395310
2022-09-06 1.24 1.26 1.20 1.23 1052371
2022-09-07 1.21 1.23 1.19 1.20 418871
2022-09-08 1.18 1.23 1.17 1.20 575472
2022-09-09 1.24 1.26 1.20 1.24 621278
2022-09-12 1.24 1.30 1.23 1.30 311138
2022-09-13 1.27 1.28 1.17 1.18 1247842
2022-09-14 1.20 1.20 1.10 1.10 1312592
2022-09-15 1.13 1.14 1.07 1.09 1285593
2022-09-16 1.07 1.08 1.00 1.01 1726356
2022-09-19 1.03 1.05 1.01 1.05 392990
2022-09-20 1.05 1.07 1.03 1.04 471640
2022-09-21 1.03 1.06 1.02 1.02 475833
2022-09-22 1.03 1.04 1.00 1.01 752510
2022-09-23 0.98 1.02 0.98 1.01 739325
2022-09-26 1.02 1.04 0.98 1.00 208842
2022-09-27 1.02 1.03 0.98 1.00 365738
2022-09-28 1.00 1.02 0.95 0.96 388614
2022-09-29 0.96 0.96 0.89 0.91 379457
2022-09-30 0.92 0.94 0.90 0.93 312917
2022-10-03 0.93 0.93 0.86 0.90 692079
2022-10-04 0.90 0.96 0.90 0.93 1167891
2022-10-05 0.93 1.02 0.93 1.00 1307848
2022-10-06 0.98 1.01 0.96 0.98 191039
2022-10-07 0.97 1.00 0.92 0.94 437025
2022-10-10 0.93 0.98 0.91 0.93 469045
2022-10-11 0.90 0.93 0.85 0.88 295336
2022-10-12 0.90 0.92 0.88 0.90 126531
2022-10-13 0.88 1.02 0.86 0.97 864287
2022-10-14 1.00 1.02 0.95 0.97 488911
2022-10-17 1.01 1.02 0.96 1.00 320553
2022-10-18 1.01 1.04 0.96 1.03 773649
2022-10-19 1.03 1.03 0.97 0.99 347330
2022-10-20 1.00 1.01 0.96 0.98 67816
2022-10-21 0.96 1.01 0.95 0.96 144674
2022-10-24 0.90 0.90 0.77 0.83 905744
2022-10-25 0.84 0.86 0.81 0.83 308191
2022-10-26 0.86 0.89 0.83 0.86 461069
2022-10-27 0.85 0.88 0.83 0.84 197365
2022-10-28 0.84 0.92 0.83 0.90 798653
2022-10-31 0.92 0.99 0.87 0.89 314999
2022-11-01 0.93 0.96 0.85 0.86 303360
2022-11-02 0.87 0.94 0.84 0.90 467590
2022-11-03 0.88 0.91 0.84 0.88 501233
2022-11-04 0.94 0.96 0.91 0.96 373061
2022-11-07 0.97 0.97 0.90 0.92 328416
2022-11-08 0.90 0.97 0.88 0.91 284952
2022-11-09 0.86 0.90 0.82 0.86 395962
2022-11-10 0.94 0.99 0.89 0.95 492771
2022-11-11 0.99 1.10 0.96 0.99 758694
2022-11-14 1.09 1.09 0.98 0.98 460501
2022-11-15 1.08 1.14 1.04 1.09 2075690
2022-11-16 1.08 1.09 0.97 1.01 812601
2022-11-17 1.00 1.12 0.96 1.09 652045
2022-11-18 1.04 1.11 1.01 1.05 711473
2022-11-21 1.05 1.08 1.01 1.02 365630
2022-11-22 1.02 1.08 0.99 1.04 337853
2022-11-23 1.03 1.09 1.02 1.07 517035
2022-11-25 1.05 1.08 1.03 1.06 268852
2022-11-28 1.04 1.06 1.00 1.04 757049
2022-11-29 1.07 1.11 1.04 1.10 1200463
2022-11-30 1.13 1.28 1.12 1.19 1509393
2022-12-01 1.17 1.18 1.10 1.10 362431
2022-12-02 1.10 1.25 1.10 1.23 538811
2022-12-05 1.25 1.48 1.24 1.37 2293721
2022-12-06 1.48 1.54 1.34 1.53 1123683
2022-12-07 1.42 1.68 1.40 1.61 1896097
2022-12-08 1.70 1.94 1.69 1.87 2208439
2022-12-09 1.90 1.90 1.70 1.84 1493712
2022-12-12 1.75 1.85 1.65 1.76 1221379
2022-12-13 1.80 1.93 1.79 1.85 1284385
2022-12-14 1.85 2.02 1.75 1.88 1244090
2022-12-15 1.84 1.98 1.72 1.82 1518981
2022-12-16 1.90 1.93 1.80 1.88 5398616
2022-12-19 1.90 2.11 1.68 1.76 1008726
2022-12-20 1.72 1.79 1.68 1.73 405131
2022-12-21 1.73 1.83 1.69 1.82 527030
2022-12-22 1.80 1.85 1.75 1.83 485086
2022-12-23 1.81 1.82 1.77 1.79 332958
2022-12-27 1.83 1.84 1.71 1.76 420138
2022-12-28 1.71 1.83 1.61 1.77 811011
2022-12-29 1.80 1.91 1.75 1.88 479919
2022-12-30 1.82 1.91 1.73 1.91 1201121
2023-01-03 1.93 2.08 1.92 2.01 1070917
2023-01-04 2.13 2.24 1.96 2.24 1097718
2023-01-05 2.17 2.39 2.08 2.33 1003874
2023-01-06 2.29 2.33 2.10 2.21 1180596
2023-01-09 2.27 2.62 2.26 2.58 1188033
2023-01-10 2.56 2.58 2.46 2.58 561894
2023-01-11 2.52 2.77 2.50 2.75 719725
2023-01-12 2.70 2.70 2.51 2.60 792556
2023-01-13 2.59 2.65 2.47 2.48 453911
2023-01-17 2.42 2.44 2.21 2.21 725950
2023-01-18 2.24 2.36 2.19 2.24 614341
2023-01-19 2.26 2.39 2.26 2.27 291747
2023-01-20 2.31 2.45 2.25 2.41 408643
2023-01-23 2.45 2.59 2.43 2.55 426504
2023-01-24 2.50 2.55 2.39 2.40 146199
2023-01-25 2.42 2.45 2.36 2.38 138410
2023-01-26 2.46 2.55 2.38 2.55 274827
2023-01-27 2.55 2.90 2.55 2.89 1288304
2023-01-30 2.73 2.77 2.60 2.75 625962
2023-01-31 2.70 2.80 2.57 2.79 637556
2023-02-01 2.80 2.85 2.70 2.83 705042
2023-02-02 2.80 3.12 2.80 2.88 1148862
2023-02-03 2.83 3.02 2.74 2.76 657000
2023-02-06 2.69 2.76 2.61 2.66 519619
2023-02-07 2.72 2.79 2.62 2.77 621903
2023-02-08 2.76 2.83 2.71 2.79 217869
2023-02-09 2.94 3.10 2.90 2.93 729450
2023-02-10 2.82 2.85 2.62 2.63 653771
2023-02-13 2.76 2.80 2.68 2.70 422604
2023-02-14 2.66 2.68 2.59 2.65 517313
2023-02-15 2.60 2.77 2.56 2.73 618598
2023-02-16 2.68 2.78 2.62 2.70 327598
2023-02-17 2.64 2.67 2.41 2.54 682623
2023-02-21 2.39 2.48 2.19 2.25 861110
2023-02-22 2.31 2.38 2.28 2.32 478072
2023-02-23 2.36 2.39 2.18 2.21 469577
2023-02-24 2.12 2.20 2.03 2.17 608903
2023-02-27 2.21 2.21 2.10 2.10 214971
2023-02-28 2.09 2.12 2.03 2.07 702949
2023-03-01 2.16 2.24 1.75 1.87 1637131
2023-03-02 1.70 1.81 1.23 1.56 2063636
2023-03-03 1.66 1.76 1.57 1.73 1086611
2023-03-06 1.71 1.84 1.68 1.77 1183109
2023-03-07 1.77 1.78 1.68 1.72 605407
2023-03-08 1.69 1.81 1.66 1.78 304086
2023-03-09 1.74 1.82 1.69 1.69 529138
2023-03-10 1.68 1.75 1.64 1.72 817781
2023-03-13 1.67 1.80 1.67 1.77 651138
2023-03-14 1.80 1.82 1.75 1.79 158001
2023-03-15 1.76 1.89 1.74 1.88 573854
2023-03-16 1.82 1.90 1.75 1.89 411704
2023-03-17 1.83 1.91 1.81 1.84 905661
2023-03-20 1.82 1.83 1.77 1.80 238795
2023-03-21 1.84 1.97 1.81 1.95 273706
2023-03-22 1.96 2.01 1.91 1.92 319985
2023-03-23 1.97 2.07 1.95 2.04 545114
2023-03-24 1.88 1.97 1.83 1.94 447194
2023-03-27 1.94 1.99 1.85 1.91 462080
2023-03-28 1.92 1.95 1.86 1.86 236638
2023-03-29 1.86 1.94 1.83 1.86 381107
2023-03-30 1.85 1.97 1.85 1.91 683210
2023-03-31 1.92 1.97 1.88 1.89 328323
2023-04-03 1.89 1.92 1.77 1.79 530531
2023-04-04 1.77 1.83 1.75 1.75 253459
2023-04-05 1.76 1.81 1.69 1.72 249791
2023-04-06 1.71 1.73 1.65 1.71 291658
2023-04-10 1.71 1.84 1.69 1.82 335315
2023-04-11 1.82 1.95 1.82 1.90 447327
2023-04-12 1.87 1.92 1.81 1.92 544299
2023-04-13 1.91 1.91 1.78 1.82 379716
2023-04-14 1.83 1.85 1.74 1.79 419924
2023-04-17 1.83 1.92 1.79 1.91 214411
2023-04-18 1.89 1.99 1.89 1.98 346317
2023-04-19 1.95 2.13 1.91 2.08 444597
2023-04-20 2.06 2.19 2.03 2.13 353817
2023-04-21 2.07 2.07 1.91 1.95 365948
2023-04-24 1.96 2.05 1.96 2.03 254826
2023-04-25 2.00 2.02 1.83 1.84 311413
2023-04-26 1.88 1.95 1.88 1.89 236047
2023-04-27 1.89 2.01 1.89 2.01 204546
2023-04-28 2.01 2.01 1.94 1.97 217827
2023-05-01 1.95 1.99 1.93 1.94 108600
2023-05-02 1.95 1.96 1.87 1.96 187632
2023-05-03 1.92 2.00 1.83 1.97 1305375
2023-05-04 1.97 1.99 1.90 1.99 370996
2023-05-05 1.99 2.14 1.97 2.08 1237779
2023-05-08 2.09 2.17 2.08 2.13 360454
2023-05-09 2.08 2.09 1.98 2.01 304363
2023-05-10 2.01 2.06 1.96 1.98 313299
2023-05-11 1.96 1.98 1.92 1.92 105454
2023-05-12 1.93 1.93 1.80 1.80 143702
2023-05-15 1.83 1.93 1.83 1.91 108100
2023-05-16 1.88 1.92 1.84 1.84 108961
2023-05-17 1.83 1.85 1.75 1.83 214990
2023-05-18 1.84 1.90 1.83 1.87 200387
2023-05-19 1.87 1.88 1.81 1.85 212721
2023-05-22 1.83 1.91 1.78 1.80 366889
2023-05-23 1.79 1.90 1.77 1.85 186992
2023-05-24 1.83 1.86 1.77 1.86 317050
2023-05-25 1.82 1.87 1.77 1.77 180329
2023-05-26 1.78 1.97 1.78 1.94 576763
2023-05-30 1.92 2.05 1.92 2.01 606397
2023-05-31 1.98 2.05 1.87 1.98 828632
2023-06-01 1.96 2.04 1.93 2.01 163993
2023-06-02 2.03 2.14 2.01 2.10 477497
2023-06-05 2.08 2.06 1.89 1.93 338076
2023-06-06 1.93 2.07 1.92 2.06 390604
2023-06-07 2.04 2.12 2.00 2.08 512304
2023-06-08 1.96 1.96 1.84 1.88 478054
2023-06-09 1.92 1.97 1.89 1.96 284217
2023-06-12 1.98 1.98 1.94 1.98 154859
2023-06-13 2.02 2.02 1.92 2.02 553309
2023-06-14 1.99 2.06 1.99 2.06 311607
2023-06-15 2.07 2.11 2.02 2.07 951051
2023-06-16 2.06 2.09 1.94 2.08 1272658
2023-06-20 2.02 2.02 1.87 1.89 726184
2023-06-21 1.91 1.94 1.87 1.91 313100
2023-06-22 1.91 1.91 1.83 1.87 175153
2023-06-23 1.85 1.85 1.79 1.79 350021
2023-06-26 1.78 1.82 1.74 1.78 394876
2023-06-27 1.82 1.82 1.76 1.79 265989
2023-06-28 1.78 1.82 1.76 1.81 211929
2023-06-29 1.86 1.95 1.84 1.88 339030
2023-06-30 1.91 1.92 1.87 1.89 181677
2023-07-03 1.89 1.94 1.89 1.91 29927
2023-07-05 1.90 1.90 1.80 1.82 357957
2023-07-06 1.79 1.79 1.71 1.73 366574
2023-07-07 1.80 1.80 1.70 1.73 246273
2023-07-10 1.72 1.78 1.69 1.71 236398
2023-07-11 1.72 1.74 1.63 1.67 345897
2023-07-12 1.72 1.72 1.65 1.70 272226
2023-07-13 1.72 1.78 1.72 1.76 316613
2023-07-14 1.76 1.78 1.73 1.77 201469
2023-07-17 1.73 1.74 1.67 1.69 206920
2023-07-18 1.67 1.67 1.53 1.57 420702
2023-07-19 1.53 1.59 1.49 1.50 481974
2023-07-20 1.54 1.63 1.53 1.55 426417
2023-07-21 1.57 1.61 1.50 1.51 201164
2023-07-24 1.51 1.57 1.47 1.53 373114
2023-07-25 1.61 1.68 1.57 1.59 354304
2023-07-26 1.56 1.61 1.52 1.54 644960
2023-07-27 1.53 1.59 1.49 1.49 166221
2023-07-28 1.54 1.62 1.51 1.57 1105729
2023-07-31 1.58 1.63 1.58 1.60 631814
2023-08-01 1.58 1.72 1.56 1.68 418905
2023-08-02 1.65 1.68 1.60 1.61 200167
2023-08-03 1.61 1.64 1.58 1.63 112617
2023-08-04 1.63 1.63 1.57 1.57 106914
2023-08-07 1.56 1.58 1.49 1.51 243537
2023-08-08 1.49 1.49 1.41 1.46 360537
2023-08-09 1.48 1.48 1.42 1.44 143719
2023-08-10 1.47 1.55 1.46 1.53 229180
2023-08-11 1.47 1.51 1.46 1.49 28395
2023-08-14 1.47 1.53 1.46 1.51 160228
2023-08-15 1.54 1.58 1.54 1.55 184912
2023-08-16 1.51 1.54 1.48 1.54 88659
2023-08-17 1.57 1.59 1.52 1.53 139836
2023-08-18 1.49 1.58 1.48 1.57 215917
2023-08-21 1.54 1.59 1.52 1.53 362268
2023-08-22 1.58 1.70 1.56 1.58 460078
2023-08-23 1.57 1.57 1.48 1.54 302639
2023-08-24 1.78 1.84 1.48 1.52 803990
2023-08-25 1.52 1.58 1.44 1.51 389621
2023-08-28 1.51 1.62 1.49 1.55 712592
2023-08-29 1.55 1.67 1.53 1.65 803392
2023-08-30 1.66 1.75 1.63 1.74 654322
2023-08-31 1.74 1.85 1.70 1.84 851639
2023-09-01 1.81 1.91 1.80 1.90 289903
2023-09-05 1.86 1.87 1.72 1.74 286213
2023-09-06 1.75 1.79 1.74 1.77 196379
2023-09-07 1.73 1.76 1.63 1.75 275565
2023-09-08 1.73 1.74 1.68 1.72 148874
2023-09-11 1.76 1.76 1.67 1.71 294080
2023-09-12 1.68 1.70 1.55 1.58 350488
2023-09-13 1.62 1.62 1.52 1.53 246345
2023-09-14 1.54 1.60 1.54 1.55 278264
2023-09-15 1.55 1.60 1.50 1.56 1499309
2023-09-18 1.56 1.58 1.53 1.55 176458
2023-09-19 1.57 1.58 1.53 1.54 159511
2023-09-20 1.52 1.56 1.50 1.50 216812
2023-09-21 1.48 1.49 1.40 1.40 202838
2023-09-22 1.49 1.51 1.43 1.45 88344
2023-09-25 1.45 1.47 1.43 1.46 34786
2023-09-26 1.45 1.54 1.45 1.52 259465
2023-09-27 1.53 1.53 1.48 1.51 93445
2023-09-28 1.49 1.50 1.45 1.45 82675
2023-09-29 1.49 1.57 1.48 1.55 186688
2023-10-02 1.52 1.53 1.45 1.46 259789
2023-10-03 1.44 1.47 1.43 1.43 60844
2023-10-04 1.43 1.46 1.42 1.44 66279
2023-10-05 1.43 1.47 1.42 1.45 199326
2023-10-06 1.46 1.50 1.45 1.49 81696
2023-10-09 1.46 1.57 1.46 1.53 112301
2023-10-10 1.56 1.63 1.54 1.56 167106
2023-10-11 1.56 1.61 1.56 1.57 65120
2023-10-12 1.54 1.54 1.49 1.49 79185
2023-10-13 1.50 1.51 1.48 1.51 24262
2023-10-16 1.50 1.66 1.50 1.57 207647
2023-10-17 1.56 1.75 1.54 1.74 437703
2023-10-18 1.71 1.75 1.65 1.68 173714
2023-10-19 1.66 1.66 1.58 1.65 106055
2023-10-20 1.62 1.64 1.60 1.64 61409
2023-10-23 1.58 1.61 1.55 1.55 84164
2023-10-24 1.56 1.64 1.56 1.63 60765
2023-10-25 1.64 1.64 1.60 1.60 102851
2023-10-26 1.60 1.71 1.59 1.70 192698
2023-10-27 1.71 1.71 1.66 1.68 72827
2023-10-30 1.71 1.71 1.67 1.70 79840
2023-10-31 1.68 1.74 1.67 1.71 181805
2023-11-01 1.68 1.68 1.61 1.64 62551
2023-11-02 1.68 1.71 1.63 1.71 103816
2023-11-03 1.68 1.79 1.61 1.68 251916
2023-11-06 1.67 1.75 1.67 1.75 76409
2023-11-07 1.71 1.75 1.71 1.71 40244
2023-11-08 1.70 1.74 1.70 1.72 66409
2023-11-09 1.71 1.75 1.71 1.72 99426
2023-11-10 1.71 1.79 1.71 1.74 139738
2023-11-13 1.72 1.72 1.68 1.68 75943
2023-11-14 1.59 1.77 1.59 1.74 194636
2023-11-15 1.75 1.80 1.74 1.80 94227
2023-11-16 1.76 1.79 1.70 1.71 101566
2023-11-17 1.71 1.78 1.71 1.77 23756
2023-11-20 1.78 1.83 1.76 1.80 178371
2023-11-21 1.79 1.80 1.73 1.78 69679
2023-11-22 1.81 1.84 1.75 1.82 156554
2023-11-24 1.84 1.92 1.83 1.88 125885
2023-11-27 1.88 1.97 1.88 1.93 253311
2023-11-28 1.99 1.99 1.89 1.91 171039
2023-11-29 2.03 2.14 1.98 2.04 639683
2023-11-30 2.03 2.22 1.96 2.22 3266619
2023-12-01 2.17 2.30 2.15 2.28 522579
2023-12-04 2.27 2.50 2.21 2.36 820909
2023-12-05 2.34 2.37 2.25 2.34 421432
2023-12-06 2.35 2.35 2.26 2.28 237895
2023-12-07 2.30 2.30 2.08 2.20 390994
2023-12-08 2.19 2.29 2.18 2.29 261598
2023-12-11 2.25 2.29 2.18 2.21 192290
2023-12-12 2.19 2.19 2.13 2.15 222309
2023-12-13 2.12 2.20 2.07 2.18 214549
2023-12-14 2.18 2.20 2.08 2.14 294656
2023-12-15 2.13 2.19 2.03 2.03 885509
2023-12-18 2.03 2.10 2.00 2.06 276983
2023-12-19 2.04 2.13 1.94 2.03 513959
2023-12-20 2.05 2.06 1.97 2.04 616684
2023-12-21 2.05 2.07 2.02 2.06 509294
2023-12-22 2.04 2.07 2.03 2.05 440733
2023-12-26 2.04 2.30 2.04 2.28 827721
2023-12-27 2.29 2.30 2.22 2.24 497959
2023-12-28 2.28 2.30 2.24 2.30 714005
2023-12-29 2.28 2.31 2.23 2.30 700683
2024-01-02 2.26 2.30 2.26 2.28 309434
2024-01-03 2.27 2.30 2.23 2.27 236200
2024-01-04 2.25 2.26 2.13 2.19 334864
2024-01-05 2.17 2.28 2.11 2.24 295097
2024-01-08 2.29 2.32 2.19 2.29 1396167
2024-01-09 2.27 2.29 2.18 2.21 360834
2024-01-10 2.22 2.30 2.22 2.30 222561
2024-01-11 2.24 2.30 2.21 2.27 346492
2024-01-12 2.26 2.30 2.22 2.24 211736
2024-01-16 2.22 2.22 1.89 1.97 572135
2024-01-17 1.92 1.97 1.88 1.97 311856
2024-01-18 1.95 1.99 1.91 1.93 354244
2024-01-19 1.98 1.98 1.92 1.94 133978
2024-01-22 1.91 1.93 1.84 1.84 213647
2024-01-23 1.96 1.96 1.80 1.87 243550
2024-01-24 1.92 1.96 1.87 1.92 161632
2024-01-25 1.92 1.96 1.90 1.91 136423
2024-01-26 1.96 1.99 1.89 1.89 91603
2024-01-29 1.87 1.92 1.87 1.91 79382
2024-01-30 1.89 1.92 1.79 1.81 483051
2024-01-31 1.80 1.89 1.80 1.83 237843
2024-02-01 1.86 1.86 1.81 1.83 189137
2024-02-02 1.78 1.84 1.78 1.81 136055
2024-02-05 1.76 1.78 1.69 1.69 151149
2024-02-06 1.74 1.76 1.69 1.73 245039
2024-02-07 1.76 1.76 1.68 1.68 290770
2024-02-08 1.73 1.75 1.69 1.72 147446
2024-02-09 1.69 1.72 1.67 1.69 104918
2024-02-12 1.68 1.76 1.68 1.71 100667
2024-02-13 1.67 1.70 1.62 1.62 119243
2024-02-14 1.63 1.68 1.63 1.68 94315
2024-02-15 1.68 1.77 1.68 1.73 149717
2024-02-16 1.70 1.79 1.70 1.78 112758
2024-02-20 1.83 1.83 1.64 1.66 221185
2024-02-21 1.67 1.75 1.67 1.73 321138
2024-02-22 1.79 1.80 1.74 1.78 152316
2024-02-23 1.79 1.79 1.74 1.77 121939
2024-02-26 1.77 1.79 1.75 1.78 198210
2024-02-27 1.79 2.00 1.79 1.95 510374
2024-02-28 2.00 2.18 1.96 2.06 1145425
2024-02-29 2.07 2.08 1.97 1.97 1171773
2024-03-01 2.00 2.05 1.88 1.88 784211
2024-03-04 1.90 1.95 1.87 1.94 243907
2024-03-05 1.94 1.95 1.86 1.86 231817
2024-03-06 1.89 1.92 1.87 1.88 90974
2024-03-07 1.92 1.92 1.83 1.87 330165
2024-03-08 1.85 1.91 1.83 1.84 160570
2024-03-11 1.87 1.93 1.82 1.85 265372
2024-03-12 1.89 1.95 1.87 1.94 193838
2024-03-13 1.95 2.02 1.92 2.00 253753
2024-03-14 1.98 1.98 1.86 1.88 155916
2024-03-15 1.89 1.95 1.86 1.94 545726
2024-03-18 1.98 1.99 1.81 1.84 384206
2024-03-19 1.82 1.85 1.74 1.83 380021
2024-03-20 1.78 1.88 1.76 1.87 299899
2024-03-21 1.89 1.89 1.83 1.86 238782
2024-03-22 1.84 1.90 1.82 1.86 62352
2024-03-25 1.86 1.88 1.84 1.86 58060
2024-03-26 1.89 1.95 1.84 1.84 496127
2024-03-27 1.90 1.90 1.81 1.82 204572
2024-03-28 1.85 1.89 1.75 1.75 281352
2024-04-01 1.80 1.88 1.76 1.85 149865
2024-04-02 1.80 1.84 1.73 1.74 421672
2024-04-03 1.73 1.80 1.72 1.77 127769
2024-04-04 1.76 1.78 1.72 1.72 103868
2024-04-05 1.72 1.78 1.71 1.73 96193
2024-04-08 1.71 1.77 1.71 1.77 65891
2024-04-09 1.74 1.79 1.74 1.75 75772
2024-04-10 1.75 1.83 1.75 1.83 169309
2024-04-11 1.88 1.88 1.77 1.79 104740
2024-04-12 1.77 1.78 1.71 1.71 89817
2024-04-15 1.76 1.76 1.62 1.64 243021
2024-04-16 1.65 1.68 1.63 1.64 95613
2024-04-17 1.63 1.69 1.63 1.66 92745
2024-04-18 1.66 1.75 1.62 1.63 179282
2024-04-19 1.63 1.64 1.54 1.57 226971
2024-04-22 1.55 1.70 1.55 1.67 165563
2024-04-23 1.63 1.74 1.63 1.73 112449
2024-04-24 1.76 1.76 1.64 1.65 147064
2024-04-25 1.65 1.67 1.60 1.61 131040
2024-04-26 1.68 1.75 1.66 1.74 322156
2024-04-29 1.71 1.75 1.67 1.73 185079
2024-04-30 1.72 1.75 1.69 1.75 146697
2024-05-01 1.72 1.77 1.70 1.74 130884
2024-05-02 1.77 1.81 1.76 1.81 169043
2024-05-03 1.82 1.83 1.79 1.81 210018
2024-05-06 1.84 1.85 1.82 1.84 77992
2024-05-07 1.84 1.84 1.77 1.81 145420
2024-05-08 1.80 1.81 1.78 1.81 46394
2024-05-09 1.82 1.84 1.77 1.83 80307
2024-05-10 1.86 1.88 1.83 1.86 126846
2024-05-13 1.88 1.93 1.86 1.91 205273
2024-05-14 1.92 2.00 1.88 1.98 293991
2024-05-15 2.04 2.04 1.90 1.96 235154
2024-05-16 1.97 2.01 1.93 2.01 236906
2024-05-17 1.98 2.11 1.97 2.09 565254
2024-05-20 2.18 2.18 2.08 2.15 459637
2024-05-21 2.16 2.16 1.96 2.04 689191
2024-05-22 2.11 2.11 1.94 1.94 604549
2024-05-23 1.95 1.98 1.90 1.94 312932
2024-05-24 1.94 2.00 1.91 1.99 285802
2024-05-28 2.13 2.15 2.04 2.10 1179071
2024-05-29 2.11 2.12 2.06 2.11 436201
2024-05-30 2.11 2.12 2.02 2.06 465331
2024-05-31 2.06 2.08 1.94 2.02 639054
2024-06-03 2.05 2.05 1.88 1.93 373989
2024-06-04 1.92 1.93 1.89 1.90 213113
2024-06-05 1.90 1.94 1.81 1.92 234656
2024-06-06 1.90 1.93 1.90 1.92 151710
2024-06-07 1.93 1.93 1.85 1.90 141185
2024-06-10 1.86 1.88 1.85 1.85 58006
2024-06-11 1.85 1.87 1.82 1.82 175550
2024-06-12 1.83 1.85 1.78 1.78 272197
2024-06-13 1.78 1.79 1.76 1.77 201560
2024-06-14 1.75 1.82 1.75 1.79 165621
2024-06-17 1.80 1.80 1.72 1.74 421207
2024-06-18 1.77 1.77 1.71 1.73 142863
2024-06-20 1.73 1.76 1.66 1.70 272389
2024-06-21 1.75 1.75 1.66 1.72 478606
2024-06-24 1.69 1.71 1.69 1.69 137274
2024-06-25 1.66 1.69 1.66 1.66 165052
2024-06-26 1.66 1.77 1.66 1.76 526643
2024-06-27 1.72 1.73 1.66 1.68 417568
2024-06-28 1.70 1.72 1.67 1.71 285637
2024-07-01 1.77 1.77 1.67 1.68 226374
2024-07-02 1.68 1.69 1.66 1.66 231740
2024-07-03 1.66 1.71 1.66 1.66 124456
2024-07-05 1.67 1.68 1.59 1.60 672639
2024-07-08 1.64 1.65 1.56 1.59 455917
2024-07-09 1.62 1.64 1.60 1.63 313612
2024-07-10 1.64 1.66 1.62 1.66 289201
2024-07-11 1.70 1.70 1.67 1.70 552683
2024-07-12 1.67 1.71 1.67 1.69 318684
2024-07-15 1.71 1.71 1.64 1.66 167213
2024-07-16 1.65 1.66 1.62 1.62 244645
2024-07-17 1.60 1.63 1.60 1.63 215412
2024-07-18 1.61 1.68 1.61 1.63 323739
2024-07-19 1.62 1.63 1.58 1.58 92626
2024-07-22 1.59 1.61 1.58 1.59 85145
2024-07-23 1.61 1.63 1.57 1.57 125351
2024-07-24 1.58 1.58 1.54 1.55 191163
2024-07-25 1.54 1.59 1.54 1.55 204557
2024-07-26 1.56 1.59 1.56 1.56 122953
2024-07-29 1.59 1.59 1.51 1.51 198220
2024-07-30 1.54 1.54 1.51 1.51 67938
2024-07-31 1.53 1.54 1.50 1.50 257752
2024-08-01 1.54 1.55 1.46 1.47 205881
2024-08-02 1.45 1.49 1.42 1.49 232915
2024-08-05 1.40 1.48 1.40 1.48 374594
2024-08-06 1.48 1.48 1.41 1.41 251090
2024-08-07 1.47 1.51 1.46 1.46 296992
2024-08-08 1.47 1.47 1.42 1.42 274927
2024-08-09 1.42 1.44 1.40 1.40 311116
2024-08-12 1.41 1.45 1.39 1.39 200838
2024-08-13 1.39 1.46 1.39 1.46 414606
2024-08-14 1.45 1.48 1.43 1.45 90456
2024-08-15 1.45 1.47 1.43 1.46 430556
2024-08-16 1.48 1.60 1.47 1.59 776524
2024-08-19 1.59 1.59 1.53 1.56 238082
2024-08-20 1.53 1.57 1.53 1.54 128868
2024-08-21 1.53 1.60 1.51 1.60 208957
2024-08-22 1.64 1.67 1.60 1.60 303738
2024-08-23 1.61 1.68 1.50 1.64 1032232
2024-08-26 1.69 1.80 1.67 1.77 1608024
2024-08-27 1.93 1.97 1.59 1.59 4821277
2024-08-28 1.61 1.61 1.47 1.56 1033601
2024-08-29 1.53 1.55 1.49 1.50 890924
2024-08-30 1.51 1.55 1.49 1.55 639230
2024-09-03 1.56 1.56 1.47 1.48 550639
2024-09-04 1.47 1.51 1.47 1.50 362406
2024-09-05 1.50 1.51 1.45 1.45 577849
2024-09-06 1.46 1.47 1.40 1.40 678664
2024-09-09 1.43 1.44 1.40 1.42 408323
2024-09-10 1.44 1.44 1.36 1.32 820747
2024-09-11 1.36 1.36 1.30 1.32 565870
2024-09-12 1.31 1.35 1.30 1.32 531768
2024-09-13 1.38 1.39 1.32 1.37 864450
2024-09-16 1.42 1.42 1.29 1.32 885452
2024-09-17 1.35 1.40 1.33 1.38 853317
2024-09-18 1.38 1.43 1.32 1.38 870900
2024-09-19 1.43 1.49 1.40 1.48 999111
2024-09-20 1.44 1.45 1.30 1.30 13365831
2024-09-23 1.28 1.42 1.28 1.39 1558553
2024-09-24 1.44 1.54 1.39 1.51 1427191
2024-09-25 1.45 1.59 1.45 1.57 964635
2024-09-26 1.61 1.70 1.58 1.67 1925359
2024-09-27 1.68 1.75 1.66 1.70 2043492
2024-09-30 1.80 1.81 1.63 1.65 1840863
2024-10-01 1.67 1.77 1.66 1.77 1319425
2024-10-02 1.87 1.87 1.78 1.84 2521492
2024-10-03 1.75 1.82 1.75 1.76 1044285
2024-10-04 1.83 1.85 1.78 1.84 1050710
2024-10-07 1.90 1.94 1.79 1.81 2402943
2024-10-08 1.70 1.75 1.67 1.71 1734750
2024-10-09 1.68 1.74 1.67 1.71 647848
2024-10-10 1.70 1.71 1.66 1.67 762920
2024-10-11 1.67 1.68 1.64 1.67 751733
2024-10-14 1.66 1.66 1.62 1.63 786115
2024-10-15 1.62 1.62 1.52 1.54 968472
2024-10-16 1.55 1.61 1.55 1.59 375112
2024-10-17 1.58 1.60 1.53 1.54 337986
2024-10-18 1.61 1.62 1.58 1.58 377060
2024-10-21 1.57 1.59 1.54 1.58 600194
2024-10-22 1.57 1.62 1.55 1.61 457951
2024-10-23 1.63 1.63 1.56 1.58 626706
2024-10-24 1.57 1.58 1.56 1.57 239992
2024-10-25 1.57 1.61 1.57 1.59 315974
2024-10-28 1.63 1.69 1.62 1.64 790772
2024-10-29 1.65 1.65 1.62 1.62 240252
2024-10-30 1.61 1.63 1.59 1.59 389131
2024-10-31 1.57 1.59 1.48 1.52 1176729
2024-11-01 1.54 1.58 1.51 1.51 388588
2024-11-04 1.58 1.58 1.52 1.53 322910
2024-11-05 1.55 1.58 1.52 1.56 599985
2024-11-06 1.51 1.53 1.49 1.51 500892
2024-11-07 1.55 1.58 1.54 1.57 541301
2024-11-08 1.54 1.54 1.49 1.51 296007
2024-11-11 1.54 1.54 1.50 1.52 267887
2024-11-12 1.51 1.52 1.48 1.48 359838
2024-11-13 1.49 1.51 1.46 1.48 556694
2024-11-14 1.49 1.57 1.49 1.54 571937
2024-11-15 1.55 1.64 1.55 1.61 541948
2024-11-18 1.82 1.84 1.65 1.73 3905328
2024-11-19 1.73 1.73 1.57 1.59 1584718
2024-11-20 1.60 1.67 1.56 1.57 1124955
2024-11-21 1.57 1.62 1.55 1.61 574340
2024-11-22 1.61 1.61 1.52 1.55 624512
2024-11-25 1.55 1.67 1.55 1.61 1272651
2024-11-26 1.66 1.67 1.58 1.60 643983
2024-11-27 1.61 1.69 1.60 1.66 1283520
2024-11-29 1.66 1.73 1.63 1.73 506995
2024-12-02 1.73 1.76 1.73 1.74 1351591
2024-12-03 1.75 1.83 1.73 1.83 1632204
2024-12-04 1.84 1.84 1.79 1.82 817838
2024-12-05 1.85 1.88 1.82 1.87 1478185
2024-12-06 1.87 1.87 1.80 1.85 711094
2024-12-09 1.93 1.97 1.88 1.90 1500373
2024-12-10 1.86 1.87 1.83 1.84 658093
2024-12-11 1.82 1.86 1.77 1.79 935788
2024-12-12 1.80 1.83 1.80 1.83 384027
2024-12-13 1.80 1.84 1.78 1.81 483244
2024-12-16 1.81 1.84 1.76 1.81 937323
2024-12-17 1.84 1.85 1.77 1.83 1252489
2024-12-18 1.99 2.00 1.88 1.90 4346404
2024-12-19 1.94 1.94 1.80 1.82 783792
2024-12-20 1.81 1.83 1.79 1.80 601065
2024-12-23 1.78 1.81 1.76 1.79 556320
2024-12-24 1.79 1.81 1.78 1.81 379223
2024-12-26 1.81 1.85 1.79 1.81 489341
2024-12-27 1.78 1.80 1.76 1.78 189073
2024-12-30 1.80 1.80 1.73 1.77 708326
2024-12-31 1.76 1.80 1.76 1.79 332635
2025-01-02 1.78 1.79 1.72 1.74 393171
2025-01-03 1.77 1.77 1.70 1.74 761162
2025-01-06 1.80 1.80 1.70 1.70 716786
2025-01-07 1.71 1.73 1.65 1.66 621809
2025-01-08 1.65 1.69 1.64 1.67 423101
2025-01-10 1.75 1.77 1.62 1.62 533949
2025-01-13 1.62 1.63 1.57 1.60 264082
2025-01-14 1.62 1.74 1.62 1.72 404588
2025-01-15 1.77 1.85 1.75 1.80 1113572
2025-01-16 1.80 1.82 1.75 1.77 550103
2025-01-17 1.78 1.88 1.77 1.87 1334952
2025-01-21 1.89 2.07 1.88 2.01 4031046
2025-01-22 2.01 2.12 1.99 2.10 1944469
2025-01-23 2.11 2.20 2.11 2.19 1259110
2025-01-24 2.30 2.30 2.18 2.28 1759149
2025-01-27 2.27 2.40 2.25 2.33 2901250
2025-01-28 2.33 2.41 2.25 2.40 1726634
2025-01-29 2.40 2.53 2.40 2.43 3283903
2025-01-30 2.43 2.53 2.40 2.52 1980836
2025-01-31 2.53 2.60 2.45 2.48 1601511
2025-02-03 2.41 2.56 2.36 2.48 2395984
2025-02-04 2.58 3.00 2.57 2.98 5195019
2025-02-05 2.95 2.95 2.61 2.70 4645004
2025-02-06 2.84 3.43 2.83 3.40 8676542
2025-02-07 3.53 3.66 3.41 3.52 9991976
2025-02-10 3.64 3.70 3.19 3.19 10981752
2025-02-11 3.14 3.31 2.89 3.13 7556030
2025-02-12 3.03 3.39 3.03 3.19 4248690
2025-02-13 3.12 3.13 2.94 3.08 3586743
2025-02-14 3.24 3.25 2.87 2.98 5616308
2025-02-18 3.01 3.05 2.91 3.00 8581156
2025-02-19 3.08 3.48 3.04 3.06 10852079
2025-02-20 3.26 3.94 3.26 3.88 14363924
2025-02-21 4.28 4.63 3.92 4.06 16658853
2025-02-24 3.98 3.99 3.40 3.72 9053557
2025-02-25 3.68 3.69 3.43 3.53 4012089
2025-02-26 3.59 3.81 3.22 3.57 8003202
2025-02-27 3.56 3.83 3.35 3.68 6819199
2025-02-28 3.41 3.50 3.31 3.40 4269586
2025-03-03 3.35 3.47 3.18 3.22 3556383
2025-03-04 3.13 3.30 3.04 3.27 3943838
2025-03-05 3.40 3.52 3.33 3.52 2950616
2025-03-06 3.70 3.70 3.40 3.44 6850075
2025-03-07 3.51 4.06 3.50 4.03 9544214
2025-03-10 3.89 3.93 3.60 3.79 4712784
2025-03-11 3.91 4.02 3.85 3.92 3076904
2025-03-12 3.90 4.10 3.89 3.94 3682895
2025-03-13 3.86 4.04 3.62 3.93 4722439
2025-03-14 4.05 4.17 3.74 3.79 4256300
2025-03-17 3.81 3.96 3.67 3.95 4736016
2025-03-18 3.95 3.98 3.68 3.71 3409021
2025-03-19 3.71 3.92 3.70 3.84 2989029
2025-03-20 3.76 3.76 3.54 3.57 3005631
2025-03-21 3.50 3.52 3.37 3.49 2018894
2025-03-24 3.50 3.61 3.49 3.50 1436846
2025-03-25 3.36 3.50 3.35 3.41 1259187
2025-03-26 3.40 3.45 3.32 3.33 1160882
2025-03-27 3.37 3.46 3.34 3.43 1838244
2025-03-28 3.40 3.40 3.12 3.17 2141197
2025-03-31 3.05 3.06 2.89 3.03 2468949
2025-04-01 3.00 3.05 2.93 2.98 1636844
2025-04-02 2.96 3.09 2.96 3.07 1405725
2025-04-03 2.84 2.97 2.77 2.79 2312741
2025-04-04 2.50 2.55 2.34 2.47 5496122
2025-04-07 2.11 2.46 2.01 2.27 3615688
2025-04-08 2.38 2.39 2.05 2.07 3193440
2025-04-09 2.06 2.25 1.93 2.17 5402189
2025-04-10 2.14 2.18 1.96 2.02 2157961
2025-04-11 2.06 2.08 1.91 2.02 3296622
2025-04-14 2.11 2.13 1.98 2.02 4223642
2025-04-15 2.04 2.09 2.03 2.06 1215567
2025-04-16 2.00 2.04 1.93 1.95 3593829
2025-04-17 2.01 2.01 1.94 1.95 811902
2025-04-21 1.95 1.95 1.87 1.89 1032482
2025-04-22 1.94 2.01 1.93 1.99 975389
2025-04-23 2.11 2.34 2.08 2.18 2498506
2025-04-24 2.23 2.27 2.18 2.25 1158727
2025-04-25 2.23 2.27 2.18 2.22 878690
2025-04-28 2.22 2.27 2.19 2.22 739353
2025-04-29 2.29 2.32 2.18 2.20 938269
2025-04-30 2.20 2.37 2.10 2.35 2628200
2025-05-01 2.37 2.38 2.24 2.31 1177277
2025-05-02 2.40 2.49 2.37 2.39 1591302
2025-05-05 2.36 2.37 2.29 2.34 1752433
2025-05-06 2.36 2.36 2.28 2.32 1445168
2025-05-07 2.34 2.38 2.21 2.29 1520457
2025-05-08 2.34 2.46 2.29 2.41 1601596
2025-05-09 2.41 2.44 2.28 2.32 893297
2025-05-12 2.56 2.69 2.54 2.57 4045166
2025-05-13 2.66 2.74 2.62 2.71 2879424
2025-05-14 2.84 2.87 2.76 2.82 3620157
2025-05-15 2.75 2.76 2.60 2.64 2033709
2025-05-16 2.70 2.76 2.62 2.73 2184058
2025-05-19 2.73 2.74 2.60 2.64 2062376
2025-05-20 2.68 2.71 2.55 2.58 2978968
2025-05-21 2.66 2.69 2.40 2.49 4962442
2025-05-22 2.46 2.55 2.42 2.51 1794213
2025-05-23 2.41 2.48 2.35 2.42 2508967
2025-05-27 2.43 2.71 2.42 2.64 4805227
2025-05-28 2.61 2.63 2.53 2.56 2421729
2025-05-29 2.63 2.66 2.58 2.60 1371374
2025-05-30 2.54 2.55 2.41 2.42 3583896
2025-06-02 2.42 2.44 2.36 2.42 1307055
2025-06-03 2.44 2.53 2.42 2.49 2959092
2025-06-04 2.52 2.68 2.52 2.64 2713180
2025-06-05 2.72 2.75 2.66 2.67 3240500
2025-06-06 2.67 2.75 2.66 2.74 1919793
2025-06-09 2.80 2.95 2.79 2.85 2172680
2025-06-10 2.85 2.86 2.74 2.78 1710364
2025-06-11 2.83 2.89 2.68 2.69 1685449
2025-06-12 2.68 2.77 2.63 2.73 2605777
2025-06-13 2.62 2.64 2.50 2.50 1351615
2025-06-16 2.61 2.74 2.60 2.61 2293971
2025-06-17 2.56 2.64 2.52 2.55 1843099
2025-06-18 2.58 2.58 2.49 2.52 1704631
2025-06-20 2.58 2.58 2.32 2.34 3935614
2025-06-23 2.37 2.37 2.24 2.30 2106523
2025-06-24 2.35 2.46 2.35 2.44 1116600
2025-06-25 2.44 2.45 2.32 2.34 1917338
2025-06-26 2.36 2.37 2.30 2.34 1605132
2025-06-27 2.36 2.37 2.31 2.33 1329889
2025-06-30 2.34 2.35 2.30 2.31 1272709

Explore More About TUYA

Coins representing dividend payouts and trends

TUYA Dividend History

Discover Tuya Inc. American's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

TUYA Stock Split History

Discover Tuya Inc. American's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

TUYA Historical Prices

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