Istanbul - Delayed Quote TRY
A1 Capital Yatirim Menkul Degerler A.S. (A1CAP.IS)
4.5700
-0.0400
(-0.87%)
As of 12:28:01 PM GMT+3. Market Open.
Currency in TRY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.6100 | 4.6300 | 4.5300 | 4.5700 | 4.5700 | 2,516,482 |
| Apr 22, 2025 | 4.7000 | 4.7300 | 4.6000 | 4.6100 | 4.6100 | 5,453,163 |
| Apr 21, 2025 | 4.7100 | 4.7900 | 4.6700 | 4.6900 | 4.6900 | 5,131,156 |
| Apr 18, 2025 | 4.8600 | 4.8800 | 4.7100 | 4.7500 | 4.7500 | 6,005,676 |
| Apr 17, 2025 | 4.8200 | 4.9400 | 4.7700 | 4.8500 | 4.8500 | 10,995,230 |
| Apr 16, 2025 | 5.0200 | 5.0400 | 4.7800 | 4.8200 | 4.8200 | 8,655,866 |
| Apr 15, 2025 | 5.0600 | 5.2800 | 5.0000 | 5.0200 | 5.0200 | 13,477,040 |
| Apr 14, 2025 | 4.7500 | 5.0900 | 4.7500 | 5.0300 | 5.0300 | 16,407,150 |
| Apr 11, 2025 | 4.8200 | 4.8300 | 4.6900 | 4.7100 | 4.7100 | 5,212,127 |
| Apr 10, 2025 | 4.8800 | 4.9300 | 4.8000 | 4.8100 | 4.8100 | 6,298,704 |
| Apr 9, 2025 | 4.8800 | 4.9900 | 4.7800 | 4.7800 | 4.7800 | 8,733,579 |
| Apr 8, 2025 | 4.8200 | 4.9500 | 4.8000 | 4.8900 | 4.8900 | 6,490,882 |
| Apr 7, 2025 | 4.8900 | 4.8900 | 4.6100 | 4.7600 | 4.7600 | 12,503,950 |
| Apr 4, 2025 | 4.8500 | 4.9800 | 4.7300 | 4.9000 | 4.9000 | 9,429,475 |
| Apr 3, 2025 | 4.8500 | 4.9300 | 4.8000 | 4.8400 | 4.8400 | 5,414,827 |
| Apr 2, 2025 | 4.8500 | 4.9600 | 4.8000 | 4.8400 | 4.8400 | 5,558,902 |
| Mar 28, 2025 | 4.8800 | 4.9500 | 4.7200 | 4.8100 | 4.8100 | 5,332,106 |
| Mar 27, 2025 | 4.8200 | 5.1100 | 4.8000 | 4.8800 | 4.8800 | 8,527,379 |
| Mar 26, 2025 | 4.7500 | 4.9000 | 4.6600 | 4.7700 | 4.7700 | 6,160,903 |
| Mar 25, 2025 | 4.5300 | 4.8500 | 4.4700 | 4.7600 | 4.7600 | 6,975,741 |
| Mar 24, 2025 | 4.5000 | 4.6900 | 4.2800 | 4.4500 | 4.4500 | 9,954,925 |
| Mar 21, 2025 | 4.9400 | 4.9700 | 4.4600 | 4.4800 | 4.4800 | 5,519,539 |
| Mar 20, 2025 | 4.7200 | 5.0500 | 4.7200 | 4.9400 | 4.9400 | 9,743,211 |
| Mar 19, 2025 | 5.0000 | 5.1900 | 4.8200 | 4.8200 | 4.8200 | 9,427,884 |
| Mar 18, 2025 | 5.3700 | 5.5000 | 5.2100 | 5.3500 | 5.3500 | 12,750,230 |
| Mar 17, 2025 | 5.3800 | 5.7300 | 5.3700 | 5.3700 | 5.3700 | 29,090,600 |
| Mar 14, 2025 | 5.1300 | 5.6200 | 5.1000 | 5.3600 | 5.3600 | 40,248,930 |
| Mar 13, 2025 | 5.0500 | 5.1900 | 5.0400 | 5.1100 | 5.1100 | 8,708,395 |
| Mar 12, 2025 | 5.1300 | 5.2100 | 4.9800 | 5.0500 | 5.0500 | 8,607,676 |
| Mar 11, 2025 | 5.0700 | 5.1600 | 4.9500 | 5.1100 | 5.1100 | 9,120,161 |
| Mar 10, 2025 | 4.9900 | 5.1400 | 4.9800 | 5.0300 | 5.0300 | 12,841,760 |
| Mar 7, 2025 | 4.7900 | 4.9800 | 4.7700 | 4.9500 | 4.9500 | 10,251,380 |
| Mar 6, 2025 | 4.5000 | 4.7700 | 4.5000 | 4.7600 | 4.7600 | 10,091,570 |
| Mar 5, 2025 | 4.5100 | 4.8800 | 4.5000 | 4.5300 | 4.5300 | 15,206,580 |
| Mar 4, 2025 | 4.6600 | 4.7500 | 4.4700 | 4.5300 | 4.5300 | 38,504,030 |
| Mar 3, 2025 | 4.3600 | 4.3900 | 4.3100 | 4.3200 | 4.3200 | 2,721,730 |
| Feb 28, 2025 | 4.3500 | 4.4100 | 4.3200 | 4.3400 | 4.3400 | 1,783,356 |
| Feb 27, 2025 | 4.3000 | 4.4100 | 4.3000 | 4.3600 | 4.3600 | 2,108,003 |
| Feb 26, 2025 | 4.3400 | 4.3700 | 4.2900 | 4.3200 | 4.3200 | 3,861,969 |
| Feb 25, 2025 | 4.4800 | 4.4800 | 4.3200 | 4.3400 | 4.3400 | 5,864,739 |
| Feb 24, 2025 | 4.3800 | 4.5100 | 4.3800 | 4.4800 | 4.4800 | 2,898,436 |
| Feb 21, 2025 | 4.5200 | 4.5700 | 4.3000 | 4.3800 | 4.3800 | 5,336,082 |
| Feb 20, 2025 | 4.5700 | 4.6000 | 4.4900 | 4.5300 | 4.5300 | 4,994,197 |
| Feb 19, 2025 | 4.6600 | 4.7500 | 4.5500 | 4.5600 | 4.5600 | 4,034,802 |
| Feb 18, 2025 | 5:1 Stock Splits | |||||
| Feb 18, 2025 | 4.8100 | 4.8400 | 4.6300 | 4.6400 | 4.6400 | 5,968,652 |
| Feb 17, 2025 | 4.7680 | 4.8960 | 4.7560 | 4.8120 | 4.8120 | 11,316,355 |
| Feb 14, 2025 | 4.7520 | 4.9360 | 4.6840 | 4.7640 | 4.7640 | 13,839,010 |
| Feb 13, 2025 | 4.6320 | 4.6840 | 4.6240 | 4.6600 | 4.6600 | 2,542,450 |
| Feb 12, 2025 | 4.7000 | 4.7440 | 4.6040 | 4.6200 | 4.6200 | 4,572,840 |
| Feb 11, 2025 | 4.7400 | 4.7600 | 4.6520 | 4.7080 | 4.7080 | 5,695,740 |
| Feb 10, 2025 | 4.7480 | 4.8120 | 4.7280 | 4.7400 | 4.7400 | 2,651,110 |
| Feb 7, 2025 | 4.7280 | 4.8120 | 4.6960 | 4.7480 | 4.7480 | 3,258,890 |
| Feb 6, 2025 | 4.7320 | 4.8040 | 4.7160 | 4.7320 | 4.7320 | 1,996,475 |
| Feb 5, 2025 | 4.7520 | 4.7840 | 4.6440 | 4.7320 | 4.7320 | 2,643,270 |
| Feb 4, 2025 | 4.7040 | 4.8120 | 4.7040 | 4.7520 | 4.7520 | 1,774,800 |
| Feb 3, 2025 | 4.7880 | 4.8240 | 4.7000 | 4.7000 | 4.7000 | 3,292,070 |
| Jan 31, 2025 | 4.9000 | 4.9040 | 4.8040 | 4.8320 | 4.8320 | 2,095,170 |
| Jan 30, 2025 | 4.8920 | 4.9400 | 4.8760 | 4.9000 | 4.9000 | 2,418,530 |
| Jan 29, 2025 | 4.9040 | 4.9400 | 4.8440 | 4.9000 | 4.9000 | 4,389,480 |
| Jan 28, 2025 | 4.9600 | 4.9720 | 4.8960 | 4.9080 | 4.9080 | 2,682,285 |
| Jan 27, 2025 | 4.9800 | 4.9840 | 4.8720 | 4.9000 | 4.9000 | 5,112,715 |
| Jan 24, 2025 | 5.0040 | 5.0240 | 4.9000 | 4.9920 | 4.9920 | 3,193,540 |
| Jan 23, 2025 | 5.0000 | 5.0760 | 4.9880 | 5.0000 | 5.0000 | 5,130,020 |
| Jan 22, 2025 | 5.0320 | 5.0480 | 4.9840 | 5.0000 | 5.0000 | 2,528,195 |
| Jan 21, 2025 | 5.0520 | 5.0760 | 4.9600 | 5.0320 | 5.0320 | 4,458,655 |
| Jan 20, 2025 | 4.9720 | 5.1600 | 4.9720 | 5.0320 | 5.0320 | 7,077,525 |
| Jan 17, 2025 | 5.0600 | 5.0640 | 4.9680 | 4.9680 | 4.9680 | 4,509,910 |
| Jan 16, 2025 | 5.0840 | 5.1000 | 5.0000 | 5.0400 | 5.0400 | 3,176,805 |
| Jan 15, 2025 | 4.9880 | 5.1000 | 4.9840 | 5.0120 | 5.0120 | 4,845,540 |
| Jan 14, 2025 | 5.0720 | 5.1200 | 4.9000 | 4.9880 | 4.9880 | 5,304,925 |
| Jan 13, 2025 | 5.2160 | 5.2400 | 5.0040 | 5.0240 | 5.0240 | 5,440,810 |
| Jan 10, 2025 | 5.3440 | 5.3840 | 5.2000 | 5.2080 | 5.2080 | 8,473,595 |
| Jan 9, 2025 | 5.2320 | 5.3920 | 5.2320 | 5.3680 | 5.3680 | 8,458,900 |
| Jan 8, 2025 | 5.3520 | 5.4200 | 5.2280 | 5.2280 | 5.2280 | 5,392,705 |
| Jan 7, 2025 | 5.3120 | 5.4040 | 5.2600 | 5.3520 | 5.3520 | 4,204,610 |
| Jan 6, 2025 | 5.3480 | 5.4520 | 5.3000 | 5.3400 | 5.3400 | 8,166,055 |
| Jan 3, 2025 | 5.3480 | 5.4800 | 5.2880 | 5.3400 | 5.3400 | 7,194,210 |
| Jan 2, 2025 | 5.6200 | 5.6240 | 5.3240 | 5.3240 | 5.3240 | 10,247,615 |
| Dec 31, 2024 | 5.3600 | 5.6880 | 5.3560 | 5.6000 | 5.6000 | 14,605,060 |
| Dec 30, 2024 | 5.3000 | 5.4080 | 5.2520 | 5.3560 | 5.3560 | 11,909,570 |
| Dec 27, 2024 | 4.9920 | 5.2240 | 4.9920 | 5.2000 | 5.2000 | 9,329,475 |
| Dec 26, 2024 | 4.9960 | 5.0720 | 4.9800 | 5.0000 | 5.0000 | 4,747,845 |
| Dec 25, 2024 | 4.9600 | 5.0080 | 4.9560 | 4.9840 | 4.9840 | 2,987,605 |
| Dec 24, 2024 | 4.8120 | 5.0000 | 4.7760 | 4.9160 | 4.9160 | 3,425,845 |
| Dec 23, 2024 | 4.8760 | 4.9720 | 4.7960 | 4.8120 | 4.8120 | 3,911,840 |
| Dec 20, 2024 | 4.8600 | 4.9080 | 4.8080 | 4.8600 | 4.8600 | 4,873,230 |
| Dec 19, 2024 | 4.9240 | 4.9240 | 4.8040 | 4.8520 | 4.8520 | 3,054,175 |
| Dec 18, 2024 | 4.9800 | 5.0600 | 4.9160 | 4.9360 | 4.9360 | 4,060,820 |
| Dec 17, 2024 | 5.0800 | 5.1000 | 4.9240 | 4.9800 | 4.9800 | 4,829,795 |
| Dec 16, 2024 | 5.1000 | 5.1560 | 5.0680 | 5.0880 | 5.0880 | 5,774,585 |
| Dec 13, 2024 | 5.0240 | 5.0800 | 4.9800 | 5.0440 | 5.0440 | 2,743,845 |
| Dec 12, 2024 | 5.0000 | 5.0720 | 4.9800 | 5.0240 | 5.0240 | 2,658,025 |
| Dec 11, 2024 | 5.1480 | 5.1760 | 4.9600 | 4.9800 | 4.9800 | 7,715,750 |
| Dec 10, 2024 | 5.0840 | 5.2680 | 5.0280 | 5.1440 | 5.1440 | 8,897,090 |
| Dec 9, 2024 | 5.0280 | 5.1640 | 4.9400 | 5.0760 | 5.0760 | 8,557,010 |
| Dec 6, 2024 | 5.0000 | 5.1480 | 4.9800 | 5.0120 | 5.0120 | 11,442,540 |
| Dec 5, 2024 | 4.8640 | 4.9720 | 4.8640 | 4.9320 | 4.9320 | 5,903,000 |
| Dec 4, 2024 | 4.9040 | 4.9720 | 4.8240 | 4.8640 | 4.8640 | 6,334,550 |
| Dec 3, 2024 | 4.8160 | 4.9080 | 4.8040 | 4.8920 | 4.8920 | 5,100,635 |
| Dec 2, 2024 | 4.8040 | 4.8560 | 4.7640 | 4.8080 | 4.8080 | 2,610,240 |
| Nov 29, 2024 | 4.7920 | 4.8640 | 4.7760 | 4.8040 | 4.8040 | 2,727,210 |
| Nov 28, 2024 | 4.8800 | 4.8800 | 4.7800 | 4.7880 | 4.7880 | 2,417,755 |
| Nov 27, 2024 | 4.8520 | 4.8840 | 4.8240 | 4.8520 | 4.8520 | 3,003,635 |
| Nov 26, 2024 | 4.8200 | 4.9120 | 4.7800 | 4.8280 | 4.8280 | 6,737,145 |
| Nov 25, 2024 | 4.7840 | 4.8400 | 4.7520 | 4.8200 | 4.8200 | 3,608,940 |
| Nov 22, 2024 | 4.8400 | 4.8680 | 4.7400 | 4.7680 | 4.7680 | 5,444,620 |
| Nov 21, 2024 | 4.6880 | 4.8880 | 4.6680 | 4.7480 | 4.7480 | 6,135,980 |
| Nov 20, 2024 | 4.7280 | 4.7960 | 4.6160 | 4.6160 | 4.6160 | 2,690,365 |
| Nov 19, 2024 | 4.8280 | 4.9080 | 4.7160 | 4.7240 | 4.7240 | 3,416,750 |
| Nov 18, 2024 | 4.7480 | 4.9480 | 4.7480 | 4.8200 | 4.8200 | 7,293,105 |
| Nov 15, 2024 | 4.7160 | 4.7840 | 4.7160 | 4.7480 | 4.7480 | 3,586,590 |
| Nov 14, 2024 | 4.7120 | 4.7640 | 4.6920 | 4.7160 | 4.7160 | 3,920,945 |
| Nov 13, 2024 | 4.7360 | 4.7800 | 4.7120 | 4.7120 | 4.7120 | 2,802,945 |
| Nov 12, 2024 | 4.8640 | 4.8720 | 4.7280 | 4.7400 | 4.7400 | 4,921,815 |
| Nov 11, 2024 | 4.8200 | 4.9360 | 4.8200 | 4.9360 | 4.9360 | 3,424,465 |
| Nov 8, 2024 | 4.7760 | 4.9160 | 4.7560 | 4.8200 | 4.8200 | 2,908,715 |
| Nov 7, 2024 | 4.7920 | 4.8000 | 4.7200 | 4.7760 | 4.7760 | 2,319,055 |
| Nov 6, 2024 | 4.8920 | 5.0840 | 4.7000 | 4.7960 | 4.7960 | 8,498,290 |
| Nov 5, 2024 | 4.7000 | 4.7480 | 4.6360 | 4.7080 | 4.7080 | 2,194,785 |
| Nov 4, 2024 | 4.8560 | 4.8880 | 4.6960 | 4.6960 | 4.6960 | 3,176,450 |
| Nov 1, 2024 | 4.9440 | 4.9440 | 4.8480 | 4.8560 | 4.8560 | 3,740,465 |
| Oct 31, 2024 | 4.9760 | 4.9880 | 4.9000 | 4.9160 | 4.9160 | 3,319,850 |
| Oct 30, 2024 | 4.9600 | 5.0040 | 4.9480 | 4.9720 | 4.9720 | 2,451,875 |
| Oct 28, 2024 | 4.9720 | 5.0040 | 4.9400 | 4.9480 | 4.9480 | 1,426,470 |
| Oct 25, 2024 | 4.9960 | 5.0080 | 4.9440 | 4.9720 | 4.9720 | 2,410,825 |
| Oct 24, 2024 | 4.9720 | 5.0760 | 4.9720 | 4.9960 | 4.9960 | 1,962,545 |
| Oct 23, 2024 | 5.0760 | 5.0960 | 4.9240 | 4.9400 | 4.9400 | 2,448,755 |
| Oct 22, 2024 | 5.0800 | 5.0800 | 4.9760 | 5.0520 | 5.0520 | 2,574,505 |
| Oct 21, 2024 | 5.0640 | 5.1640 | 5.0240 | 5.0240 | 5.0240 | 3,137,145 |
| Oct 18, 2024 | 5.0800 | 5.1960 | 5.0000 | 5.0480 | 5.0480 | 5,467,760 |
| Oct 17, 2024 | 4.9560 | 5.2200 | 4.9280 | 5.0440 | 5.0440 | 6,982,015 |
| Oct 16, 2024 | 4.9680 | 5.0200 | 4.9120 | 4.9720 | 4.9720 | 10,864,595 |
| Oct 15, 2024 | 4.9080 | 5.0200 | 4.8720 | 4.9680 | 4.9680 | 7,364,715 |
| Oct 14, 2024 | 5.5000 | 5.6160 | 4.8960 | 4.9280 | 4.9280 | 27,998,135 |
| Oct 11, 2024 | 5.3480 | 5.5040 | 5.3200 | 5.4400 | 5.4400 | 11,682,180 |
| Oct 10, 2024 | 5.3520 | 5.4880 | 5.3160 | 5.3480 | 5.3480 | 7,115,670 |
| Oct 9, 2024 | 5.3320 | 5.3960 | 5.2760 | 5.3080 | 5.3080 | 4,431,105 |
| Oct 8, 2024 | 5.4200 | 5.4200 | 5.2760 | 5.3320 | 5.3320 | 3,619,745 |
| Oct 7, 2024 | 5.3320 | 5.4400 | 5.3320 | 5.3640 | 5.3640 | 3,467,600 |
| Oct 4, 2024 | 5.3120 | 5.4600 | 5.2760 | 5.3360 | 5.3360 | 4,092,450 |
| Oct 3, 2024 | 5.2400 | 5.3400 | 5.2240 | 5.3000 | 5.3000 | 3,967,570 |
| Oct 2, 2024 | 5.2680 | 5.3200 | 5.2360 | 5.2400 | 5.2400 | 5,439,820 |
| Oct 1, 2024 | 5.2680 | 5.3520 | 5.2280 | 5.2680 | 5.2680 | 8,282,955 |
| Sep 30, 2024 | 5.2720 | 5.2960 | 5.2440 | 5.2600 | 5.2600 | 3,994,350 |
| Sep 27, 2024 | 5.2600 | 5.3000 | 5.2520 | 5.2800 | 5.2800 | 2,581,855 |
| Sep 26, 2024 | 5.3120 | 5.3120 | 5.2400 | 5.2600 | 5.2600 | 4,389,225 |
| Sep 25, 2024 | 5.3200 | 5.3280 | 5.2400 | 5.2600 | 5.2600 | 4,226,065 |
| Sep 24, 2024 | 5.3920 | 5.4800 | 5.2880 | 5.3120 | 5.3120 | 8,813,850 |
| Sep 23, 2024 | 5.3000 | 5.7200 | 5.2400 | 5.3840 | 5.3840 | 11,176,460 |
| Sep 20, 2024 | 5.3040 | 5.3280 | 5.2240 | 5.2760 | 5.2760 | 3,015,110 |
| Sep 19, 2024 | 5.2400 | 5.3280 | 5.2200 | 5.2880 | 5.2880 | 6,046,205 |
| Sep 18, 2024 | 5.3360 | 5.3360 | 5.2160 | 5.2200 | 5.2200 | 3,380,600 |
| Sep 17, 2024 | 5.3520 | 5.4720 | 5.2840 | 5.3120 | 5.3120 | 8,603,785 |
| Sep 16, 2024 | 5.3240 | 5.3760 | 5.2440 | 5.2560 | 5.2560 | 3,928,810 |
| Sep 13, 2024 | 5.2400 | 5.3400 | 5.2280 | 5.3240 | 5.3240 | 2,930,830 |
| Sep 12, 2024 | 5.2720 | 5.2840 | 5.0120 | 5.2240 | 5.2240 | 5,173,835 |
| Sep 11, 2024 | 5.2200 | 5.2520 | 5.1840 | 5.2080 | 5.2080 | 4,597,615 |
| Sep 10, 2024 | 5.2240 | 5.2680 | 5.1800 | 5.2200 | 5.2200 | 3,350,350 |
| Sep 9, 2024 | 5.2960 | 5.3480 | 5.2000 | 5.2240 | 5.2240 | 3,664,350 |
| Sep 6, 2024 | 5.4160 | 5.4280 | 5.2840 | 5.2960 | 5.2960 | 4,506,690 |
| Sep 5, 2024 | 5.3680 | 5.5160 | 5.3480 | 5.4040 | 5.4040 | 9,895,305 |
| Sep 4, 2024 | 5.2240 | 5.5600 | 5.1640 | 5.3480 | 5.3480 | 17,505,395 |
| Sep 3, 2024 | 5.2320 | 5.3280 | 5.2000 | 5.2240 | 5.2240 | 5,436,580 |
| Sep 2, 2024 | 5.1680 | 5.2560 | 5.1680 | 5.2280 | 5.2280 | 2,832,795 |
| Aug 29, 2024 | 5.1480 | 5.2320 | 5.1400 | 5.1680 | 5.1680 | 3,337,975 |
| Aug 28, 2024 | 5.1680 | 5.2080 | 5.1400 | 5.1400 | 5.1400 | 2,317,915 |
| Aug 27, 2024 | 5.1520 | 5.1840 | 5.1360 | 5.1440 | 5.1440 | 3,089,845 |
| Aug 26, 2024 | 5.1960 | 5.2160 | 5.1320 | 5.1480 | 5.1480 | 4,708,165 |
| Aug 23, 2024 | 5.2240 | 5.2480 | 5.1600 | 5.1640 | 5.1640 | 4,322,170 |
| Aug 22, 2024 | 5.2200 | 5.2640 | 5.1760 | 5.2000 | 5.2000 | 3,555,795 |
| Aug 21, 2024 | 5.2600 | 5.2640 | 5.1880 | 5.2000 | 5.2000 | 3,841,565 |
| Aug 20, 2024 | 5.3440 | 5.3720 | 5.2000 | 5.2120 | 5.2120 | 6,597,830 |
| Aug 19, 2024 | 5.2400 | 5.4800 | 5.1840 | 5.3440 | 5.3440 | 10,006,160 |
| Aug 16, 2024 | 5.3000 | 5.3280 | 5.2040 | 5.2240 | 5.2240 | 5,074,450 |
| Aug 15, 2024 | 5.2000 | 5.2800 | 5.1640 | 5.2760 | 5.2760 | 5,951,430 |
| Aug 14, 2024 | 5.1760 | 5.2400 | 5.1520 | 5.2000 | 5.2000 | 4,353,620 |
| Aug 13, 2024 | 5.1280 | 5.2000 | 5.1200 | 5.1440 | 5.1440 | 4,712,440 |
| Aug 12, 2024 | 5.1560 | 5.2200 | 5.1200 | 5.1240 | 5.1240 | 4,464,980 |
| Aug 9, 2024 | 5.1640 | 5.2400 | 5.1080 | 5.1200 | 5.1200 | 4,701,595 |
| Aug 8, 2024 | 5.1920 | 5.2400 | 5.1640 | 5.2200 | 5.2200 | 4,985,110 |
| Aug 7, 2024 | 5.1760 | 5.2400 | 5.1360 | 5.1920 | 5.1920 | 4,109,155 |
| Aug 6, 2024 | 5.1920 | 5.2960 | 5.0920 | 5.1200 | 5.1200 | 4,890,095 |
| Aug 5, 2024 | 5.1200 | 5.2120 | 5.1080 | 5.1200 | 5.1200 | 7,872,485 |
| Aug 2, 2024 | 5.3600 | 5.4600 | 5.2840 | 5.3520 | 5.3520 | 7,023,075 |
| Aug 1, 2024 | 5.3600 | 5.4480 | 5.3280 | 5.3960 | 5.3960 | 7,346,820 |
| Jul 31, 2024 | 5.3000 | 5.3600 | 5.2920 | 5.3000 | 5.3000 | 12,606,075 |
| Jul 30, 2024 | 5.3360 | 5.3560 | 5.3000 | 5.3000 | 5.3000 | 4,169,120 |
| Jul 29, 2024 | 5.4240 | 5.4360 | 5.2880 | 5.3000 | 5.3000 | 8,128,210 |
| Jul 26, 2024 | 5.4760 | 5.5240 | 5.4240 | 5.4240 | 5.4240 | 3,166,590 |
| Jul 25, 2024 | 5.5640 | 5.6520 | 5.4600 | 5.4760 | 5.4760 | 4,550,625 |
| Jul 24, 2024 | 5.7160 | 5.7160 | 5.5920 | 5.6000 | 5.6000 | 4,475,890 |
| Jul 23, 2024 | 5.6320 | 5.6960 | 5.5480 | 5.6960 | 5.6960 | 8,780,065 |
| Jul 22, 2024 | 5.5600 | 5.7400 | 5.5520 | 5.6320 | 5.6320 | 8,765,425 |
| Jul 19, 2024 | 5.6240 | 5.6240 | 5.5280 | 5.5320 | 5.5320 | 3,965,930 |
| Jul 18, 2024 | 5.6000 | 5.6840 | 5.5760 | 5.6240 | 5.6240 | 8,701,825 |
| Jul 17, 2024 | 5.5600 | 5.6400 | 5.5080 | 5.5840 | 5.5840 | 7,802,540 |
| Jul 16, 2024 | 5.5200 | 5.6200 | 5.5120 | 5.5280 | 5.5280 | 5,939,510 |
| Jul 12, 2024 | 5.6080 | 5.6400 | 5.5200 | 5.5560 | 5.5560 | 8,430,995 |
| Jul 11, 2024 | 5.5360 | 5.6440 | 5.5200 | 5.6040 | 5.6040 | 8,147,890 |
| Jul 10, 2024 | 5.4200 | 5.5960 | 5.4120 | 5.5200 | 5.5200 | 10,452,520 |
| Jul 9, 2024 | 5.4600 | 5.4800 | 5.3840 | 5.4200 | 5.4200 | 3,218,420 |
| Jul 8, 2024 | 5.4320 | 5.5120 | 5.4160 | 5.4640 | 5.4640 | 5,101,495 |
| Jul 5, 2024 | 5.4120 | 5.4440 | 5.3560 | 5.4000 | 5.4000 | 4,283,005 |
| Jul 4, 2024 | 5.4160 | 5.4360 | 5.3440 | 5.4080 | 5.4080 | 5,092,655 |
| Jul 3, 2024 | 5.4240 | 5.4720 | 5.3000 | 5.3720 | 5.3720 | 5,119,035 |
| Jul 2, 2024 | 5.3480 | 5.4240 | 5.3240 | 5.4240 | 5.4240 | 4,198,835 |
| Jul 1, 2024 | 5.3920 | 5.4600 | 5.2880 | 5.3000 | 5.3000 | 5,963,720 |
| Jun 28, 2024 | 5.4640 | 5.5000 | 5.3560 | 5.3640 | 5.3640 | 4,264,755 |
| Jun 27, 2024 | 5.3320 | 5.4640 | 5.3320 | 5.4600 | 5.4600 | 2,974,085 |
| Jun 26, 2024 | 5.4720 | 5.5160 | 5.3160 | 5.3160 | 5.3160 | 3,899,010 |
| Jun 25, 2024 | 5.5960 | 5.6320 | 5.4400 | 5.4520 | 5.4520 | 5,160,300 |
| Jun 24, 2024 | 5.5840 | 5.7240 | 5.5640 | 5.5880 | 5.5880 | 7,006,355 |
| Jun 21, 2024 | 5.5240 | 5.6360 | 5.5120 | 5.5800 | 5.5800 | 5,843,200 |
| Jun 20, 2024 | 5.5120 | 5.5520 | 5.4920 | 5.5240 | 5.5240 | 5,730,040 |
| Jun 14, 2024 | 5.7400 | 5.7760 | 5.4720 | 5.4720 | 5.4720 | 9,748,730 |
| Jun 13, 2024 | 5.4000 | 5.5840 | 5.4000 | 5.5000 | 5.5000 | 3,268,400 |
| Jun 12, 2024 | 5.5800 | 5.7800 | 5.3040 | 5.3680 | 5.3680 | 10,169,710 |
| Jun 11, 2024 | 5.3240 | 5.4880 | 5.3000 | 5.3800 | 5.3800 | 5,330,755 |
| Jun 10, 2024 | 5.3040 | 5.5600 | 5.2840 | 5.3240 | 5.3240 | 8,049,810 |
| Jun 7, 2024 | 5.3600 | 5.4000 | 5.2960 | 5.3040 | 5.3040 | 4,611,120 |
| Jun 6, 2024 | 5.3920 | 5.4680 | 5.3600 | 5.3600 | 5.3600 | 3,775,620 |
| Jun 5, 2024 | 5.5760 | 5.5920 | 5.3760 | 5.3920 | 5.3920 | 7,227,690 |
| Jun 4, 2024 | 5.4960 | 5.6560 | 5.4760 | 5.5720 | 5.5720 | 5,387,130 |
| Jun 3, 2024 | 5.5000 | 5.5160 | 5.4040 | 5.4960 | 5.4960 | 4,771,480 |
| May 31, 2024 | 5.5120 | 5.5800 | 5.4400 | 5.5000 | 5.5000 | 5,036,340 |
| May 30, 2024 | 5.5160 | 5.5800 | 5.4640 | 5.5080 | 5.5080 | 4,067,520 |
| May 29, 2024 | 5.6680 | 5.7200 | 5.5000 | 5.5040 | 5.5040 | 6,057,905 |
| May 28, 2024 | 5.6960 | 5.7560 | 5.5520 | 5.6520 | 5.6520 | 6,485,360 |
| May 27, 2024 | 5.8400 | 5.8720 | 5.6760 | 5.6800 | 5.6800 | 7,524,840 |
| May 24, 2024 | 5.8240 | 5.9160 | 5.8000 | 5.8360 | 5.8360 | 5,793,065 |
| May 23, 2024 | 5.9520 | 5.9840 | 5.8160 | 5.8240 | 5.8240 | 9,168,275 |
| May 22, 2024 | 5.8880 | 5.9600 | 5.8480 | 5.8880 | 5.8880 | 7,272,325 |
| May 21, 2024 | 6.0440 | 6.1320 | 5.8720 | 5.8880 | 5.8880 | 9,336,250 |
| May 20, 2024 | 6.0400 | 6.1560 | 6.0000 | 6.0400 | 6.0400 | 6,661,240 |
| May 17, 2024 | 5.9720 | 6.0920 | 5.9720 | 6.0360 | 6.0360 | 5,301,695 |
| May 16, 2024 | 5.8360 | 5.9760 | 5.8360 | 5.9680 | 5.9680 | 5,691,595 |
| May 15, 2024 | 5.8280 | 5.9120 | 5.8240 | 5.8280 | 5.8280 | 5,263,910 |
| May 14, 2024 | 5.8400 | 6.0440 | 5.8000 | 5.8280 | 5.8280 | 7,913,570 |
| May 13, 2024 | 6.1160 | 6.1200 | 5.8400 | 5.8400 | 5.8400 | 8,847,715 |
| May 10, 2024 | 6.2160 | 6.3400 | 6.1120 | 6.1160 | 6.1160 | 40,289,795 |
| May 9, 2024 | 6.9080 | 7.0400 | 6.7640 | 6.7880 | 6.7880 | 15,580,320 |
| May 8, 2024 | 6.7640 | 7.0960 | 6.7040 | 6.8880 | 6.8880 | 17,846,760 |
| May 7, 2024 | 6.9800 | 6.9800 | 6.5880 | 6.7520 | 6.7520 | 28,509,870 |
| May 6, 2024 | 6.4720 | 6.5960 | 6.4000 | 6.4400 | 6.4400 | 11,735,535 |
| May 3, 2024 | 6.4960 | 6.5000 | 6.3680 | 6.4640 | 6.4640 | 8,916,150 |
| May 2, 2024 | 6.2080 | 6.4760 | 6.2000 | 6.4640 | 6.4640 | 13,689,730 |
| Apr 30, 2024 | 6.1800 | 6.2280 | 6.1040 | 6.1600 | 6.1600 | 6,653,885 |
| Apr 29, 2024 | 6.3200 | 6.4000 | 6.1680 | 6.1800 | 6.1800 | 8,870,405 |
| Apr 26, 2024 | 6.3160 | 6.4080 | 6.2520 | 6.3160 | 6.3160 | 9,812,950 |
| Apr 25, 2024 | 6.2240 | 6.3160 | 6.1560 | 6.3160 | 6.3160 | 14,087,320 |
| Apr 24, 2024 | 6.2120 | 6.3800 | 6.1000 | 6.1720 | 6.1720 | 8,079,450 |