Istanbul - Delayed Quote TRY
Batiçim Bati Anadolu Çimento Sanayii Anonim Sirketi (BTCIM.IS)
5.50
+0.11
+(2.04%)
At close: June 11 at 6:09:07 PM GMT+3
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 |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 5.42 | 5.54 | 5.42 | 5.50 | 5.50 | 108,932,987 |
| Jun 10, 2025 | 5.29 | 5.39 | 5.15 | 5.39 | 5.39 | 150,053,358 |
| Jun 5, 2025 | 5.18 | 5.29 | 5.18 | 5.28 | 5.28 | 90,838,528 |
| Jun 4, 2025 | 5.17 | 5.21 | 5.15 | 5.15 | 5.15 | 65,126,491 |
| Jun 3, 2025 | 5.04 | 5.17 | 5.01 | 5.17 | 5.17 | 94,761,651 |
| Jun 2, 2025 | 4.97 | 5.05 | 4.95 | 5.04 | 5.04 | 93,613,507 |
| May 30, 2025 | 4.94 | 5.00 | 4.91 | 4.97 | 4.97 | 81,890,613 |
| May 29, 2025 | 4.90 | 4.96 | 4.90 | 4.93 | 4.93 | 55,280,112 |
| May 28, 2025 | 4.78 | 4.93 | 4.78 | 4.88 | 4.88 | 81,510,235 |
| May 27, 2025 | 4.98 | 4.98 | 4.75 | 4.78 | 4.78 | 91,703,545 |
| May 26, 2025 | 4.95 | 5.01 | 4.85 | 4.97 | 4.97 | 108,463,064 |
| May 23, 2025 | 4.76 | 4.97 | 4.75 | 4.93 | 4.93 | 128,191,824 |
| May 22, 2025 | 4.76 | 4.84 | 4.73 | 4.75 | 4.75 | 90,195,386 |
| May 21, 2025 | 4.71 | 4.76 | 4.64 | 4.73 | 4.73 | 123,287,297 |
| May 20, 2025 | 4.79 | 4.83 | 4.69 | 4.70 | 4.70 | 100,889,237 |
| May 16, 2025 | 4.97 | 4.99 | 4.73 | 4.81 | 4.81 | 121,970,953 |
| May 15, 2025 | 5.54 | 5.55 | 4.99 | 4.99 | 4.99 | 240,804,084 |
| May 14, 2025 | 5.61 | 5.63 | 5.54 | 5.54 | 5.54 | 72,247,494 |
| May 13, 2025 | 5.63 | 5.71 | 5.58 | 5.60 | 5.60 | 124,557,669 |
| May 12, 2025 | 5.57 | 5.65 | 5.56 | 5.62 | 5.62 | 90,119,519 |
| May 9, 2025 | 5.57 | 5.63 | 5.54 | 5.55 | 5.55 | 81,904,446 |
| May 8, 2025 | 5.57 | 5.59 | 5.53 | 5.54 | 5.54 | 33,699,451 |
| May 7, 2025 | 5.39 | 5.54 | 5.34 | 5.54 | 5.54 | 169,792,255 |
| May 6, 2025 | 5.45 | 5.50 | 5.37 | 5.38 | 5.38 | 180,244,755 |
| May 5, 2025 | 5.44 | 5.47 | 5.37 | 5.45 | 5.45 | 148,825,931 |
| May 2, 2025 | 5.32 | 5.45 | 5.31 | 5.40 | 5.40 | 204,136,294 |
| Apr 30, 2025 | 5.32 | 5.38 | 5.26 | 5.29 | 5.29 | 99,913,474 |
| Apr 29, 2025 | 5.18 | 5.31 | 5.18 | 5.30 | 5.30 | 92,696,192 |
| Apr 28, 2025 | 5.26 | 5.34 | 5.16 | 5.18 | 5.18 | 83,359,907 |
| Apr 25, 2025 | 5.12 | 5.22 | 5.05 | 5.22 | 5.22 | 126,463,145 |
| Apr 24, 2025 | 5.25 | 5.29 | 5.06 | 5.10 | 5.10 | 133,916,778 |
| Apr 22, 2025 | 5.23 | 5.43 | 5.20 | 5.23 | 5.23 | 130,745,626 |
| Apr 21, 2025 | 4.96 | 5.27 | 4.84 | 5.23 | 5.23 | 170,949,311 |
| Apr 18, 2025 | 5.09 | 5.12 | 4.93 | 4.98 | 4.98 | 187,948,367 |
| Apr 17, 2025 | 4.96 | 5.15 | 4.93 | 5.13 | 5.13 | 219,167,719 |
| Apr 16, 2025 | 4.92 | 5.04 | 4.89 | 4.94 | 4.94 | 180,311,864 |
| Apr 15, 2025 | 4.77 | 4.99 | 4.70 | 4.92 | 4.92 | 175,340,733 |
| Apr 14, 2025 | 4.55 | 4.76 | 4.53 | 4.74 | 4.74 | 274,302,775 |
| Apr 11, 2025 | 4.42 | 4.67 | 4.39 | 4.63 | 4.63 | 134,592,886 |
| Apr 10, 2025 | 4.38 | 4.45 | 4.35 | 4.40 | 4.40 | 126,375,588 |
| Apr 9, 2025 | 4.34 | 4.37 | 4.28 | 4.29 | 4.29 | 28,195,436 |
| Apr 8, 2025 | 4.33 | 4.46 | 4.33 | 4.37 | 4.37 | 60,099,421 |
| Apr 7, 2025 | 4.32 | 4.35 | 4.19 | 4.29 | 4.29 | 24,689,851 |
| Apr 4, 2025 | 4.41 | 4.46 | 4.33 | 4.34 | 4.34 | 24,460,404 |
| Apr 3, 2025 | 4.35 | 4.50 | 4.35 | 4.38 | 4.38 | 25,963,657 |
| Apr 2, 2025 | 4.37 | 4.44 | 4.33 | 4.36 | 4.36 | 16,982,675 |
| Mar 28, 2025 | 4.38 | 4.41 | 4.22 | 4.37 | 4.37 | 25,613,421 |
| Mar 27, 2025 | 4.42 | 4.50 | 4.37 | 4.37 | 4.37 | 35,080,730 |
| Mar 26, 2025 | 4.16 | 4.44 | 4.06 | 4.38 | 4.38 | 47,095,530 |
| Mar 25, 2025 | 3.96 | 4.23 | 3.93 | 4.18 | 4.18 | 38,952,085 |
| Mar 24, 2025 | 3.73 | 3.95 | 3.63 | 3.91 | 3.91 | 40,248,201 |
| Mar 21, 2025 | 4.01 | 4.23 | 3.68 | 3.73 | 3.73 | 37,693,964 |
| Mar 20, 2025 | 4.15 | 4.28 | 3.99 | 4.08 | 4.08 | 38,248,647 |
| Mar 19, 2025 | 4.38 | 4.41 | 4.17 | 4.17 | 4.17 | 35,705,365 |
| Mar 18, 2025 | 4.53 | 4.65 | 4.44 | 4.63 | 4.63 | 39,169,333 |
| Mar 17, 2025 | 4.50 | 4.56 | 4.44 | 4.52 | 4.52 | 53,499,069 |
| Mar 14, 2025 | 4.45 | 4.54 | 4.41 | 4.47 | 4.47 | 47,534,746 |
| Mar 13, 2025 | 4.17 | 4.58 | 4.16 | 4.41 | 4.41 | 81,543,517 |
| Mar 12, 2025 | 4.13 | 4.24 | 4.11 | 4.17 | 4.17 | 25,035,035 |
| Mar 11, 2025 | 4.10 | 4.21 | 4.03 | 4.16 | 4.16 | 17,740,749 |
| Mar 10, 2025 | 4.12 | 4.16 | 4.06 | 4.10 | 4.10 | 12,748,864 |
| Mar 7, 2025 | 4.11 | 4.19 | 4.08 | 4.12 | 4.12 | 13,003,923 |
| Mar 6, 2025 | 3.97 | 4.13 | 3.97 | 4.12 | 4.12 | 25,262,764 |
| Mar 5, 2025 | 3.96 | 3.99 | 3.91 | 3.97 | 3.97 | 17,207,454 |
| Mar 4, 2025 | 4.03 | 4.07 | 3.91 | 3.94 | 3.94 | 11,837,633 |
| Mar 3, 2025 | 3.98 | 4.12 | 3.96 | 4.03 | 4.03 | 19,258,506 |
| Feb 28, 2025 | 4.00 | 4.07 | 3.96 | 3.96 | 3.96 | 20,774,897 |
| Feb 27, 2025 | 3.97 | 4.03 | 3.92 | 3.99 | 3.99 | 25,778,134 |
| Feb 26, 2025 | 4.01 | 4.02 | 3.88 | 3.95 | 3.95 | 17,871,207 |
| Feb 25, 2025 | 4.12 | 4.12 | 3.93 | 4.01 | 4.01 | 17,815,269 |
| Feb 24, 2025 | 4.18 | 4.23 | 4.06 | 4.10 | 4.10 | 14,114,554 |
| Feb 21, 2025 | 4.26 | 4.27 | 4.13 | 4.15 | 4.15 | 11,845,334 |
| Feb 20, 2025 | 4.22 | 4.26 | 4.22 | 4.25 | 4.25 | 8,002,229 |
| Feb 19, 2025 | 4.28 | 4.34 | 4.21 | 4.22 | 4.22 | 15,992,601 |
| Feb 18, 2025 | 4.26 | 4.30 | 4.21 | 4.27 | 4.27 | 14,251,009 |
| Feb 17, 2025 | 4.29 | 4.29 | 4.22 | 4.26 | 4.26 | 17,636,966 |
| Feb 14, 2025 | 4.23 | 4.34 | 4.23 | 4.27 | 4.27 | 44,348,162 |
| Feb 13, 2025 | 4.25 | 4.28 | 4.20 | 4.21 | 4.21 | 22,110,733 |
| Feb 12, 2025 | 4.32 | 4.36 | 4.19 | 4.23 | 4.23 | 38,513,598 |
| Feb 11, 2025 | 4.30 | 4.38 | 4.28 | 4.31 | 4.31 | 28,115,156 |
| Feb 10, 2025 | 4.32 | 4.47 | 4.21 | 4.30 | 4.30 | 76,852,379 |
| Feb 7, 2025 | 4.24 | 4.36 | 4.22 | 4.30 | 4.30 | 20,821,650 |
| Feb 6, 2025 | 4.31 | 4.41 | 4.23 | 4.24 | 4.24 | 54,224,125 |
| Feb 5, 2025 | 4.21 | 4.47 | 4.11 | 4.27 | 4.27 | 99,114,870 |
| Feb 4, 2025 | 4.25 | 4.28 | 4.20 | 4.21 | 4.21 | 12,515,682 |
| Feb 3, 2025 | 4.37 | 4.38 | 4.21 | 4.22 | 4.22 | 24,595,412 |
| Jan 31, 2025 | 4.44 | 4.50 | 4.31 | 4.37 | 4.37 | 16,889,035 |
| Jan 30, 2025 | 4.44 | 4.56 | 4.39 | 4.40 | 4.40 | 25,142,025 |
| Jan 29, 2025 | 4.52 | 4.53 | 4.42 | 4.42 | 4.42 | 19,074,610 |
| Jan 28, 2025 | 4.60 | 4.62 | 4.51 | 4.51 | 4.51 | 45,181,739 |
| Jan 27, 2025 | 4.61 | 4.70 | 4.43 | 4.58 | 4.58 | 63,656,335 |
| Jan 24, 2025 | 4.70 | 4.79 | 4.49 | 4.56 | 4.56 | 78,570,461 |
| Jan 23, 2025 | 4.45 | 4.78 | 4.40 | 4.67 | 4.67 | 113,576,645 |
| Jan 22, 2025 | 4.50 | 4.53 | 4.30 | 4.41 | 4.41 | 49,367,665 |
| Jan 21, 2025 | 4.44 | 4.72 | 4.41 | 4.48 | 4.48 | 105,825,214 |
| Jan 20, 2025 | 4.09 | 4.48 | 4.09 | 4.44 | 4.44 | 104,222,853 |
| Jan 17, 2025 | 3.96 | 4.16 | 3.94 | 4.08 | 4.08 | 34,091,237 |
| Jan 16, 2025 | 3.94 | 3.96 | 3.87 | 3.96 | 3.96 | 17,129,756 |
| Jan 15, 2025 | 4.06 | 4.11 | 3.70 | 3.90 | 3.90 | 73,069,290 |
| Jan 14, 2025 | 3100:100 Stock Splits | |||||
| Jan 14, 2025 | 4.31 | 4.34 | 4.07 | 4.07 | 4.07 | 21,004,072 |
| Jan 13, 2025 | 4.40 | 4.43 | 4.19 | 4.24 | 4.24 | 38,806,916 |
| Jan 10, 2025 | 4.59 | 4.59 | 4.36 | 4.38 | 4.38 | 81,475,316 |
| Jan 9, 2025 | 4.49 | 4.57 | 4.45 | 4.57 | 4.57 | 63,428,790 |
| Jan 8, 2025 | 4.41 | 4.61 | 4.37 | 4.48 | 4.48 | 66,402,248 |
| Jan 7, 2025 | 4.50 | 4.51 | 4.40 | 4.40 | 4.40 | 19,571,261 |
| Jan 6, 2025 | 4.47 | 4.55 | 4.47 | 4.50 | 4.50 | 23,082,042 |
| Jan 3, 2025 | 4.50 | 4.51 | 4.40 | 4.47 | 4.47 | 32,052,109 |
| Jan 2, 2025 | 4.56 | 4.56 | 4.48 | 4.48 | 4.48 | 22,952,493 |
| Dec 31, 2024 | 4.53 | 4.56 | 4.46 | 4.56 | 4.56 | 29,570,125 |
| Dec 30, 2024 | 4.55 | 4.62 | 4.53 | 4.53 | 4.53 | 25,487,084 |
| Dec 27, 2024 | 4.55 | 4.58 | 4.49 | 4.55 | 4.55 | 36,987,929 |
| Dec 26, 2024 | 4.48 | 4.65 | 4.45 | 4.59 | 4.59 | 68,755,086 |
| Dec 25, 2024 | 4.45 | 4.48 | 4.40 | 4.45 | 4.45 | 19,055,855 |
| Dec 24, 2024 | 4.35 | 4.43 | 4.33 | 4.43 | 4.43 | 20,247,774 |
| Dec 23, 2024 | 4.39 | 4.44 | 4.34 | 4.35 | 4.35 | 19,402,466 |
| Dec 20, 2024 | 4.34 | 4.48 | 4.28 | 4.39 | 4.39 | 44,615,758 |
| Dec 19, 2024 | 4.43 | 4.45 | 4.28 | 4.34 | 4.34 | 29,286,196 |
| Dec 18, 2024 | 4.48 | 4.50 | 4.43 | 4.44 | 4.44 | 19,106,540 |
| Dec 17, 2024 | 4.55 | 4.55 | 4.47 | 4.48 | 4.48 | 16,208,443 |
| Dec 16, 2024 | 4.55 | 4.62 | 4.53 | 4.54 | 4.54 | 19,163,115 |
| Dec 13, 2024 | 4.55 | 4.56 | 4.48 | 4.55 | 4.55 | 23,342,380 |
| Dec 12, 2024 | 4.53 | 4.62 | 4.52 | 4.57 | 4.57 | 22,834,352 |
| Dec 11, 2024 | 4.64 | 4.66 | 4.46 | 4.51 | 4.51 | 32,654,253 |
| Dec 10, 2024 | 4.86 | 4.89 | 4.61 | 4.61 | 4.61 | 61,772,274 |
| Dec 9, 2024 | 4.81 | 4.97 | 4.80 | 4.82 | 4.82 | 142,968,094 |
| Dec 6, 2024 | 4.72 | 4.74 | 4.69 | 4.69 | 4.69 | 22,454,168 |
| Dec 5, 2024 | 4.77 | 4.80 | 4.68 | 4.72 | 4.72 | 50,790,462 |
| Dec 4, 2024 | 4.71 | 4.85 | 4.65 | 4.79 | 4.79 | 73,094,342 |
| Dec 3, 2024 | 4.73 | 4.75 | 4.68 | 4.71 | 4.71 | 29,898,849 |
| Dec 2, 2024 | 4.90 | 4.90 | 4.72 | 4.73 | 4.73 | 40,946,474 |
| Nov 29, 2024 | 4.65 | 4.94 | 4.65 | 4.93 | 4.93 | 54,874,929 |
| Nov 28, 2024 | 4.54 | 4.70 | 4.49 | 4.66 | 4.66 | 39,051,351 |
| Nov 27, 2024 | 4.53 | 4.61 | 4.46 | 4.53 | 4.53 | 33,037,258 |
| Nov 26, 2024 | 4.55 | 4.59 | 4.46 | 4.52 | 4.52 | 34,645,135 |
| Nov 25, 2024 | 4.66 | 4.68 | 4.50 | 4.53 | 4.53 | 42,113,686 |
| Nov 22, 2024 | 4.42 | 4.68 | 4.39 | 4.64 | 4.64 | 48,272,208 |
| Nov 21, 2024 | 4.44 | 4.46 | 4.38 | 4.42 | 4.42 | 15,950,182 |
| Nov 20, 2024 | 4.41 | 4.50 | 4.38 | 4.44 | 4.44 | 18,802,864 |
| Nov 19, 2024 | 4.44 | 4.46 | 4.35 | 4.40 | 4.40 | 17,426,898 |
| Nov 18, 2024 | 4.45 | 4.45 | 4.37 | 4.43 | 4.43 | 12,920,180 |
| Nov 15, 2024 | 4.49 | 4.53 | 4.41 | 4.44 | 4.44 | 22,750,187 |
| Nov 14, 2024 | 4.45 | 4.65 | 4.44 | 4.47 | 4.47 | 32,519,341 |
| Nov 13, 2024 | 4.44 | 4.45 | 4.31 | 4.44 | 4.44 | 29,622,763 |
| Nov 12, 2024 | 4.53 | 4.55 | 4.43 | 4.44 | 4.44 | 19,982,073 |
| Nov 11, 2024 | 4.33 | 4.57 | 4.30 | 4.52 | 4.52 | 48,171,706 |
| Nov 8, 2024 | 4.17 | 4.35 | 4.13 | 4.32 | 4.32 | 44,281,392 |
| Nov 7, 2024 | 4.62 | 4.66 | 4.15 | 4.17 | 4.17 | 79,077,187 |
| Nov 6, 2024 | 4.59 | 4.66 | 4.59 | 4.61 | 4.61 | 14,844,474 |
| Nov 5, 2024 | 4.77 | 4.81 | 4.54 | 4.60 | 4.60 | 19,704,251 |
| Nov 4, 2024 | 5.06 | 5.06 | 4.75 | 4.77 | 4.77 | 24,253,780 |
| Nov 1, 2024 | 5.20 | 5.23 | 4.98 | 5.04 | 5.04 | 26,047,409 |
| Oct 31, 2024 | 5.06 | 5.24 | 5.02 | 5.22 | 5.22 | 23,845,138 |
| Oct 30, 2024 | 5.00 | 5.08 | 5.00 | 5.06 | 5.06 | 15,096,721 |
| Oct 28, 2024 | 4.98 | 5.09 | 4.98 | 5.00 | 5.00 | 6,760,449 |
| Oct 25, 2024 | 4.97 | 5.00 | 4.91 | 4.98 | 4.98 | 17,229,490 |
| Oct 24, 2024 | 4.95 | 5.00 | 4.88 | 4.97 | 4.97 | 18,740,492 |
| Oct 23, 2024 | 4.99 | 5.09 | 4.94 | 4.94 | 4.94 | 33,712,531 |
| Oct 22, 2024 | 4.75 | 5.04 | 4.71 | 5.00 | 5.00 | 35,621,263 |
| Oct 21, 2024 | 4.75 | 4.79 | 4.69 | 4.74 | 4.74 | 10,226,032 |
| Oct 18, 2024 | 4.85 | 4.90 | 4.72 | 4.74 | 4.74 | 15,332,352 |
| Oct 17, 2024 | 4.82 | 4.88 | 4.76 | 4.84 | 4.84 | 17,047,582 |
| Oct 16, 2024 | 4.80 | 4.93 | 4.76 | 4.80 | 4.80 | 16,400,674 |
| Oct 15, 2024 | 4.77 | 4.88 | 4.73 | 4.79 | 4.79 | 17,645,696 |
| Oct 14, 2024 | 4.96 | 4.98 | 4.73 | 4.76 | 4.76 | 26,933,203 |
| Oct 11, 2024 | 5.21 | 5.24 | 4.98 | 4.99 | 4.99 | 29,761,891 |
| Oct 10, 2024 | 5.14 | 5.23 | 5.04 | 5.21 | 5.21 | 31,780,921 |
| Oct 9, 2024 | 5.47 | 5.47 | 5.07 | 5.14 | 5.14 | 38,987,584 |
| Oct 8, 2024 | 5.51 | 5.61 | 5.36 | 5.45 | 5.45 | 37,939,660 |
| Oct 7, 2024 | 5.52 | 5.59 | 5.46 | 5.46 | 5.46 | 13,932,609 |
| Oct 4, 2024 | 5.49 | 5.62 | 5.37 | 5.48 | 5.48 | 28,047,653 |
| Oct 3, 2024 | 5.42 | 5.59 | 5.41 | 5.48 | 5.48 | 18,168,821 |
| Oct 2, 2024 | 5.42 | 5.45 | 5.30 | 5.42 | 5.42 | 17,770,161 |
| Oct 1, 2024 | 5.75 | 5.75 | 5.36 | 5.39 | 5.39 | 36,353,762 |
| Sep 30, 2024 | 5.69 | 5.70 | 5.49 | 5.62 | 5.62 | 83,630,157 |
| Sep 27, 2024 | 5.72 | 5.92 | 5.60 | 5.68 | 5.68 | 59,579,954 |
| Sep 26, 2024 | 5.87 | 5.87 | 5.63 | 5.71 | 5.71 | 97,998,626 |
| Sep 25, 2024 | 5.23 | 5.97 | 5.20 | 5.81 | 5.81 | 163,549,211 |
| Sep 24, 2024 | 6.30 | 6.32 | 5.69 | 5.69 | 5.69 | 48,725,087 |
| Sep 23, 2024 | 6.43 | 6.49 | 6.23 | 6.32 | 6.32 | 65,725,518 |
| Sep 20, 2024 | 6.45 | 6.59 | 6.35 | 6.42 | 6.42 | 58,801,854 |
| Sep 19, 2024 | 6.29 | 6.47 | 6.17 | 6.45 | 6.45 | 66,624,487 |
| Sep 18, 2024 | 6.87 | 7.02 | 6.21 | 6.29 | 6.29 | 109,848,004 |
| Sep 17, 2024 | 7.27 | 7.28 | 6.81 | 6.87 | 6.87 | 82,402,216 |
| Sep 16, 2024 | 7.51 | 7.65 | 7.20 | 7.27 | 7.27 | 52,342,694 |
| Sep 13, 2024 | 7.56 | 7.61 | 7.21 | 7.42 | 7.42 | 72,901,460 |
| Sep 12, 2024 | 7.74 | 7.80 | 7.35 | 7.55 | 7.55 | 85,349,448 |
| Sep 11, 2024 | 7.99 | 8.04 | 7.67 | 7.74 | 7.74 | 74,798,288 |
| Sep 10, 2024 | 7.87 | 8.10 | 7.73 | 7.99 | 7.99 | 85,397,033 |
| Sep 9, 2024 | 7.90 | 7.93 | 7.67 | 7.85 | 7.85 | 74,208,513 |
| Sep 6, 2024 | 7.77 | 7.95 | 7.76 | 7.85 | 7.85 | 85,430,947 |
| Sep 5, 2024 | 7.76 | 7.80 | 7.62 | 7.77 | 7.77 | 62,016,802 |
| Sep 4, 2024 | 7.58 | 7.78 | 7.53 | 7.76 | 7.76 | 68,935,010 |
| Sep 3, 2024 | 7.48 | 7.62 | 7.45 | 7.58 | 7.58 | 67,322,421 |
| Sep 2, 2024 | 7.52 | 7.52 | 7.39 | 7.47 | 7.47 | 45,854,115 |
| Aug 29, 2024 | 7.29 | 7.52 | 7.22 | 7.52 | 7.52 | 93,333,591 |
| Aug 28, 2024 | 7.05 | 7.26 | 6.97 | 7.25 | 7.25 | 62,962,891 |
| Aug 27, 2024 | 7.14 | 7.30 | 7.00 | 7.05 | 7.05 | 95,225,397 |
| Aug 26, 2024 | 6.68 | 7.15 | 6.65 | 7.11 | 7.11 | 136,938,904 |
| Aug 23, 2024 | 6.82 | 6.85 | 6.61 | 6.61 | 6.61 | 85,754,370 |
| Aug 22, 2024 | 6.58 | 6.85 | 6.56 | 6.81 | 6.81 | 80,761,851 |
| Aug 21, 2024 | 6.56 | 6.62 | 6.41 | 6.58 | 6.58 | 101,627,455 |
| Aug 20, 2024 | 6.40 | 6.55 | 6.32 | 6.55 | 6.55 | 72,474,311 |
| Aug 19, 2024 | 6.34 | 6.47 | 6.29 | 6.38 | 6.38 | 84,939,938 |
| Aug 16, 2024 | 6.26 | 6.48 | 6.22 | 6.28 | 6.28 | 85,336,893 |
| Aug 15, 2024 | 6.66 | 7.26 | 5.94 | 6.26 | 6.26 | 414,628,131 |
| Aug 14, 2024 | 6.32 | 6.63 | 6.27 | 6.60 | 6.60 | 111,692,442 |
| Aug 13, 2024 | 6.06 | 6.32 | 5.95 | 6.32 | 6.32 | 152,214,278 |
| Aug 12, 2024 | 5.81 | 6.07 | 5.72 | 6.05 | 6.05 | 79,355,009 |
| Aug 9, 2024 | 5.48 | 5.75 | 5.47 | 5.71 | 5.71 | 78,233,677 |
| Aug 8, 2024 | 5.27 | 5.49 | 5.25 | 5.48 | 5.48 | 84,205,424 |
| Aug 7, 2024 | 5.29 | 5.43 | 5.23 | 5.26 | 5.26 | 62,550,715 |
| Aug 6, 2024 | 5.24 | 5.42 | 5.16 | 5.29 | 5.29 | 50,129,108 |
| Aug 5, 2024 | 5.09 | 5.25 | 4.97 | 5.19 | 5.19 | 54,809,891 |
| Aug 2, 2024 | 5.58 | 5.63 | 5.42 | 5.45 | 5.45 | 43,257,059 |
| Aug 1, 2024 | 6.00 | 6.05 | 5.60 | 5.61 | 5.61 | 87,905,305 |
| Jul 31, 2024 | 5.90 | 5.98 | 5.84 | 5.96 | 5.96 | 63,935,826 |
| Jul 30, 2024 | 5.75 | 6.01 | 5.74 | 5.93 | 5.93 | 71,691,995 |
| Jul 29, 2024 | 5.54 | 5.77 | 5.47 | 5.75 | 5.75 | 108,002,388 |
| Jul 26, 2024 | 5.55 | 5.57 | 5.44 | 5.54 | 5.54 | 48,528,547 |
| Jul 25, 2024 | 5.40 | 5.49 | 5.34 | 5.48 | 5.48 | 31,548,762 |
| Jul 24, 2024 | 5.36 | 5.42 | 5.31 | 5.39 | 5.39 | 41,248,693 |
| Jul 23, 2024 | 5.16 | 5.37 | 5.11 | 5.37 | 5.37 | 71,098,903 |
| Jul 22, 2024 | 5.06 | 5.16 | 5.00 | 5.15 | 5.15 | 105,523,659 |
| Jul 19, 2024 | 5.10 | 5.26 | 5.08 | 5.09 | 5.09 | 89,351,300 |
| Jul 18, 2024 | 4.92 | 5.07 | 4.89 | 5.06 | 5.06 | 77,915,586 |
| Jul 17, 2024 | 5.06 | 5.10 | 4.95 | 4.95 | 4.95 | 22,504,419 |
| Jul 16, 2024 | 5.29 | 5.29 | 5.00 | 5.06 | 5.06 | 77,076,354 |
| Jul 12, 2024 | 5.42 | 5.43 | 5.22 | 5.29 | 5.29 | 30,656,675 |
| Jul 11, 2024 | 5.43 | 5.54 | 5.40 | 5.42 | 5.42 | 27,045,671 |
| Jul 10, 2024 | 5.40 | 5.47 | 5.35 | 5.42 | 5.42 | 28,726,212 |
| Jul 9, 2024 | 5.42 | 5.45 | 5.31 | 5.35 | 5.35 | 25,838,004 |
| Jul 8, 2024 | 5.38 | 5.42 | 5.31 | 5.42 | 5.42 | 64,391,526 |
| Jul 5, 2024 | 5.37 | 5.38 | 5.28 | 5.34 | 5.34 | 22,943,379 |
| Jul 4, 2024 | 5.33 | 5.38 | 5.28 | 5.32 | 5.32 | 21,212,308 |
| Jul 3, 2024 | 5.27 | 5.38 | 5.25 | 5.30 | 5.30 | 35,507,710 |
| Jul 2, 2024 | 5.23 | 5.32 | 5.17 | 5.26 | 5.26 | 25,595,460 |
| Jul 1, 2024 | 5.32 | 5.34 | 5.11 | 5.23 | 5.23 | 32,693,499 |
| Jun 28, 2024 | 5.28 | 5.37 | 5.27 | 5.29 | 5.29 | 24,479,119 |
| Jun 27, 2024 | 5.21 | 5.29 | 5.20 | 5.27 | 5.27 | 29,649,547 |
| Jun 26, 2024 | 5.24 | 5.32 | 5.15 | 5.20 | 5.20 | 45,220,661 |
| Jun 25, 2024 | 5.06 | 5.31 | 5.05 | 5.20 | 5.20 | 46,184,637 |
| Jun 24, 2024 | 5.12 | 5.18 | 5.01 | 5.06 | 5.06 | 23,891,080 |
| Jun 21, 2024 | 5.10 | 5.27 | 5.04 | 5.12 | 5.12 | 42,855,361 |
| Jun 20, 2024 | 4.68 | 5.14 | 4.66 | 5.11 | 5.11 | 60,523,160 |
| Jun 14, 2024 | 4.73 | 4.74 | 4.59 | 4.68 | 4.68 | 58,249,434 |
| Jun 13, 2024 | 4.84 | 4.85 | 4.69 | 4.70 | 4.70 | 64,328,503 |
| Jun 12, 2024 | 4.52 | 4.84 | 4.48 | 4.84 | 4.84 | 111,929,313 |
| Jun 11, 2024 | 4.45 | 4.56 | 4.42 | 4.52 | 4.52 | 30,892,244 |