At close: December 20 at 6:09:58 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 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.24 | 6.40 | 6.24 | 6.34 | 6.34 | 10,413,118 |
| Dec 19, 2024 | 6.30 | 6.45 | 6.21 | 6.23 | 6.23 | 17,177,757 |
| Dec 18, 2024 | 6.40 | 6.49 | 6.22 | 6.33 | 6.33 | 15,172,106 |
| Dec 17, 2024 | 6.29 | 6.45 | 6.28 | 6.34 | 6.34 | 13,073,798 |
| Dec 16, 2024 | 6.15 | 6.43 | 6.15 | 6.29 | 6.29 | 15,026,234 |
| Dec 13, 2024 | 6.10 | 6.27 | 6.01 | 6.14 | 6.14 | 15,380,655 |
| Dec 12, 2024 | 6.01 | 6.13 | 6.01 | 6.07 | 6.07 | 9,802,442 |
| Dec 11, 2024 | 5.92 | 6.29 | 5.91 | 5.99 | 5.99 | 18,417,474 |
| Dec 10, 2024 | 6.14 | 6.15 | 5.89 | 5.92 | 5.92 | 11,440,020 |
| Dec 9, 2024 | 5.85 | 6.30 | 5.82 | 6.13 | 6.13 | 30,074,713 |
| Dec 6, 2024 | 5.80 | 6.08 | 5.73 | 5.81 | 5.81 | 17,634,823 |
| Dec 5, 2024 | 5.75 | 5.85 | 5.73 | 5.76 | 5.76 | 11,918,373 |
| Dec 4, 2024 | 5.92 | 5.94 | 5.69 | 5.73 | 5.73 | 15,297,587 |
| Dec 3, 2024 | 600:100 Stock Splits | |||||
| Dec 3, 2024 | 5.95 | 6.21 | 5.71 | 5.92 | 5.92 | 27,823,181 |
| Dec 2, 2024 | 5.57 | 5.91 | 5.57 | 5.91 | 5.91 | 26,361,654 |
| Nov 29, 2024 | 5.48 | 5.60 | 5.39 | 5.56 | 5.56 | 19,504,020 |
| Nov 28, 2024 | 5.48 | 5.55 | 5.44 | 5.47 | 5.47 | 8,908,476 |
| Nov 27, 2024 | 5.55 | 5.60 | 5.45 | 5.45 | 5.45 | 8,517,798 |
| Nov 26, 2024 | 5.72 | 5.75 | 5.50 | 5.50 | 5.50 | 14,549,934 |
| Nov 25, 2024 | 5.76 | 5.80 | 5.63 | 5.72 | 5.72 | 26,730,702 |
| Nov 22, 2024 | 5.67 | 6.08 | 5.65 | 5.71 | 5.71 | 72,547,398 |
| Nov 21, 2024 | 5.15 | 5.56 | 5.06 | 5.56 | 5.56 | 62,197,122 |
| Nov 20, 2024 | 5.19 | 5.26 | 4.97 | 5.06 | 5.06 | 9,374,286 |
| Nov 19, 2024 | 5.21 | 5.26 | 5.13 | 5.17 | 5.17 | 10,434,798 |
| Nov 18, 2024 | 5.17 | 5.26 | 5.13 | 5.20 | 5.20 | 8,669,196 |
| Nov 15, 2024 | 5.22 | 5.24 | 5.16 | 5.16 | 5.16 | 5,808,144 |
| Nov 14, 2024 | 5.20 | 5.24 | 5.16 | 5.19 | 5.19 | 5,980,314 |
| Nov 13, 2024 | 5.28 | 5.31 | 5.17 | 5.17 | 5.17 | 5,481,408 |
| Nov 12, 2024 | 5.36 | 5.36 | 5.25 | 5.28 | 5.28 | 6,371,262 |
| Nov 11, 2024 | 5.25 | 5.42 | 5.21 | 5.37 | 5.37 | 10,207,362 |
| Nov 8, 2024 | 5.17 | 5.26 | 5.16 | 5.22 | 5.22 | 10,781,676 |
| Nov 7, 2024 | 5.22 | 5.25 | 5.11 | 5.13 | 5.13 | 7,376,982 |
| Nov 6, 2024 | 5.12 | 5.24 | 5.09 | 5.24 | 5.24 | 8,268,264 |
| Nov 5, 2024 | 5.23 | 5.28 | 5.05 | 5.12 | 5.12 | 6,793,164 |
| Nov 4, 2024 | 5.45 | 5.58 | 5.19 | 5.23 | 5.23 | 8,321,418 |
| Nov 1, 2024 | 5.40 | 5.90 | 5.37 | 5.47 | 5.47 | 14,795,682 |
| Oct 31, 2024 | 5.31 | 5.48 | 5.21 | 5.43 | 5.43 | 21,099,366 |
| Oct 30, 2024 | 5.33 | 5.37 | 5.28 | 5.34 | 5.34 | 7,702,656 |
| Oct 28, 2024 | 5.38 | 5.63 | 5.28 | 5.34 | 5.34 | 9,593,586 |
| Oct 25, 2024 | 5.02 | 5.47 | 4.97 | 5.40 | 5.40 | 37,183,506 |
| Oct 24, 2024 | 4.79 | 5.00 | 4.79 | 4.98 | 4.98 | 12,310,956 |
| Oct 23, 2024 | 4.94 | 4.96 | 4.75 | 4.77 | 4.77 | 7,846,158 |
| Oct 22, 2024 | 4.82 | 4.93 | 4.75 | 4.93 | 4.93 | 7,461,186 |
| Oct 21, 2024 | 4.85 | 4.85 | 4.78 | 4.81 | 4.81 | 3,781,062 |
| Oct 18, 2024 | 4.91 | 4.93 | 4.79 | 4.82 | 4.82 | 5,566,386 |
| Oct 17, 2024 | 4.87 | 4.92 | 4.82 | 4.90 | 4.90 | 8,635,830 |
| Oct 16, 2024 | 4.87 | 4.89 | 4.81 | 4.86 | 4.86 | 6,997,980 |
| Oct 15, 2024 | 4.83 | 4.88 | 4.81 | 4.86 | 4.86 | 9,763,338 |
| Oct 14, 2024 | 5.03 | 5.03 | 4.79 | 4.82 | 4.82 | 8,631,624 |
| Oct 11, 2024 | 5.29 | 5.50 | 4.80 | 5.03 | 5.03 | 28,011,852 |
| Oct 10, 2024 | 5.25 | 5.35 | 5.14 | 5.33 | 5.33 | 10,861,110 |
| Oct 9, 2024 | 5.17 | 5.33 | 4.99 | 5.17 | 5.17 | 9,314,058 |
| Oct 8, 2024 | 5.15 | 5.42 | 5.07 | 5.12 | 5.12 | 6,446,604 |
| Oct 7, 2024 | 5.06 | 5.24 | 5.01 | 5.13 | 5.13 | 9,128,478 |
| Oct 4, 2024 | 5.04 | 5.08 | 4.95 | 5.03 | 5.03 | 7,297,224 |
| Oct 3, 2024 | 5.20 | 5.25 | 5.02 | 5.04 | 5.04 | 12,566,586 |
| Oct 2, 2024 | 5.38 | 5.44 | 5.00 | 5.06 | 5.06 | 17,462,388 |
| Oct 1, 2024 | 5.83 | 5.83 | 5.32 | 5.38 | 5.38 | 13,174,614 |
| Sep 30, 2024 | 6.03 | 6.10 | 5.83 | 5.83 | 5.83 | 13,217,214 |
| Sep 27, 2024 | 6.17 | 6.17 | 6.01 | 6.03 | 6.03 | 11,440,530 |
| Sep 26, 2024 | 6.27 | 6.32 | 6.11 | 6.11 | 6.11 | 8,694,930 |
| Sep 25, 2024 | 6.23 | 6.52 | 6.18 | 6.27 | 6.27 | 25,533,936 |
| Sep 24, 2024 | 6.35 | 6.38 | 6.22 | 6.22 | 6.22 | 10,607,868 |
| Sep 23, 2024 | 6.39 | 6.52 | 6.26 | 6.33 | 6.33 | 18,189,636 |
| Sep 20, 2024 | 7.11 | 7.12 | 6.40 | 6.40 | 6.40 | 58,010,118 |
| Sep 19, 2024 | 7.74 | 7.93 | 7.00 | 7.07 | 7.07 | 53,539,488 |
| Sep 18, 2024 | 7.58 | 8.12 | 7.55 | 7.72 | 7.72 | 28,001,316 |
| Sep 17, 2024 | 7.60 | 7.66 | 7.53 | 7.58 | 7.58 | 4,670,532 |
| Sep 16, 2024 | 7.67 | 7.73 | 7.57 | 7.58 | 7.58 | 6,485,358 |
| Sep 13, 2024 | 7.53 | 7.69 | 7.53 | 7.63 | 7.63 | 4,090,140 |
| Sep 12, 2024 | 7.95 | 7.95 | 7.40 | 7.56 | 7.56 | 7,173,318 |
| Sep 11, 2024 | 8.33 | 8.33 | 7.77 | 7.77 | 7.77 | 10,296,102 |
| Sep 10, 2024 | 8.49 | 8.49 | 8.11 | 8.22 | 8.22 | 7,141,920 |
| Sep 9, 2024 | 8.33 | 8.59 | 8.26 | 8.43 | 8.43 | 11,349,192 |
| Sep 6, 2024 | 7.95 | 8.73 | 7.82 | 8.25 | 8.25 | 19,226,028 |
| Sep 5, 2024 | 8.08 | 8.14 | 7.93 | 7.95 | 7.95 | 8,969,808 |
| Sep 4, 2024 | 7.85 | 8.08 | 7.84 | 8.00 | 8.00 | 8,969,052 |
| Sep 3, 2024 | 7.83 | 8.05 | 7.83 | 7.94 | 7.94 | 6,498,594 |
| Sep 2, 2024 | 8.00 | 8.05 | 7.82 | 7.83 | 7.83 | 10,812,888 |
| Aug 29, 2024 | 8.09 | 8.20 | 7.91 | 8.00 | 8.00 | 4,331,298 |
| Aug 28, 2024 | 8.27 | 8.33 | 8.08 | 8.09 | 8.09 | 7,306,080 |
| Aug 27, 2024 | 8.25 | 8.35 | 8.12 | 8.27 | 8.27 | 10,502,484 |
| Aug 26, 2024 | 8.50 | 8.65 | 8.20 | 8.23 | 8.23 | 13,138,146 |
| Aug 23, 2024 | 8.55 | 8.66 | 8.33 | 8.50 | 8.50 | 15,616,608 |
| Aug 22, 2024 | 8.43 | 8.73 | 8.37 | 8.57 | 8.57 | 21,585,180 |
| Aug 21, 2024 | 8.25 | 8.62 | 8.16 | 8.37 | 8.37 | 23,792,166 |
| Aug 20, 2024 | 8.03 | 8.47 | 7.60 | 8.25 | 8.25 | 32,626,800 |
| Aug 19, 2024 | 7.56 | 8.04 | 7.55 | 8.04 | 8.04 | 29,225,280 |
| Aug 16, 2024 | 7.40 | 7.67 | 7.31 | 7.31 | 7.31 | 11,944,632 |
| Aug 15, 2024 | 7.27 | 7.41 | 7.21 | 7.40 | 7.40 | 5,748,630 |
| Aug 14, 2024 | 7.31 | 7.50 | 7.19 | 7.23 | 7.23 | 9,931,518 |
| Aug 13, 2024 | 7.62 | 7.62 | 7.19 | 7.26 | 7.26 | 15,532,116 |
| Aug 12, 2024 | 7.94 | 8.00 | 7.58 | 7.62 | 7.62 | 16,213,002 |
| Aug 9, 2024 | 7.86 | 8.08 | 7.85 | 7.87 | 7.87 | 16,019,340 |
| Aug 8, 2024 | 7.70 | 8.14 | 7.68 | 7.82 | 7.82 | 11,793,390 |
| Aug 7, 2024 | 7.75 | 7.82 | 7.59 | 7.69 | 7.69 | 10,289,826 |
| Aug 6, 2024 | 7.97 | 7.98 | 7.69 | 7.69 | 7.69 | 13,393,086 |
| Aug 5, 2024 | 7.87 | 8.31 | 7.74 | 7.78 | 7.78 | 9,732,810 |
| Aug 2, 2024 | 8.52 | 8.94 | 8.41 | 8.58 | 8.58 | 23,432,088 |
| Aug 1, 2024 | 8.46 | 8.53 | 8.31 | 8.53 | 8.53 | 11,112,066 |
| Jul 31, 2024 | 8.50 | 8.64 | 8.30 | 8.32 | 8.32 | 8,593,182 |
| Jul 30, 2024 | 8.48 | 8.67 | 8.40 | 8.54 | 8.54 | 14,963,580 |
| Jul 29, 2024 | 8.64 | 8.64 | 8.30 | 8.48 | 8.48 | 17,930,826 |
| Jul 26, 2024 | 8.49 | 8.96 | 8.49 | 8.72 | 8.72 | 29,818,020 |
| Jul 25, 2024 | 8.63 | 8.67 | 8.35 | 8.49 | 8.49 | 31,937,994 |
| Jul 24, 2024 | 9.03 | 9.03 | 8.72 | 8.74 | 8.74 | 51,481,722 |
| Jul 23, 2024 | 8.08 | 8.42 | 8.04 | 8.22 | 8.22 | 24,561,534 |
| Jul 22, 2024 | 7.89 | 8.33 | 7.85 | 8.02 | 8.02 | 25,702,962 |
| Jul 19, 2024 | 8.17 | 8.17 | 7.88 | 7.88 | 7.88 | 11,225,910 |
| Jul 18, 2024 | 8.32 | 8.48 | 8.10 | 8.10 | 8.10 | 26,073,438 |
| Jul 17, 2024 | 8.50 | 8.51 | 8.15 | 8.30 | 8.30 | 11,320,494 |
| Jul 16, 2024 | 8.47 | 8.65 | 8.25 | 8.51 | 8.51 | 35,955,546 |
| Jul 12, 2024 | 8.82 | 8.90 | 8.33 | 8.33 | 8.33 | 21,704,916 |
| Jul 11, 2024 | 8.75 | 9.10 | 8.45 | 8.75 | 8.75 | 67,087,314 |
| Jul 10, 2024 | 8.07 | 9.02 | 7.81 | 8.95 | 8.95 | 53,320,974 |
| Jul 9, 2024 | 7.49 | 8.24 | 7.36 | 8.24 | 8.24 | 46,738,158 |
| Jul 8, 2024 | 7.03 | 7.78 | 7.03 | 7.49 | 7.49 | 45,754,950 |
| Jul 5, 2024 | 7.07 | 7.08 | 6.95 | 7.08 | 7.08 | 5,788,230 |
| Jul 4, 2024 | 7.08 | 7.09 | 6.95 | 7.08 | 7.08 | 5,356,968 |
| Jul 3, 2024 | 7.04 | 7.10 | 6.89 | 7.06 | 7.06 | 8,292,408 |
| Jul 2, 2024 | 6.77 | 7.00 | 6.65 | 7.00 | 7.00 | 11,799,978 |
| Jul 1, 2024 | 6.79 | 7.42 | 6.44 | 6.72 | 6.72 | 32,741,796 |
| Jun 28, 2024 | 7.07 | 7.25 | 6.75 | 6.75 | 6.75 | 28,122,546 |
| Jun 27, 2024 | 6.18 | 6.78 | 6.17 | 6.78 | 6.78 | 10,728,060 |
| Jun 26, 2024 | 6.27 | 6.34 | 6.17 | 6.17 | 6.17 | 4,030,326 |
| Jun 25, 2024 | 6.42 | 6.46 | 6.25 | 6.27 | 6.27 | 5,339,682 |
| Jun 24, 2024 | 6.40 | 6.50 | 6.35 | 6.41 | 6.41 | 5,927,406 |
| Jun 21, 2024 | 6.47 | 6.54 | 6.40 | 6.41 | 6.41 | 7,331,100 |
| Jun 20, 2024 | 6.35 | 6.46 | 6.29 | 6.44 | 6.44 | 8,040,666 |
| Jun 14, 2024 | 6.25 | 6.33 | 6.18 | 6.26 | 6.26 | 13,034,796 |
| Jun 13, 2024 | 6.18 | 6.25 | 6.16 | 6.18 | 6.18 | 8,316,468 |
| Jun 12, 2024 | 6.18 | 6.19 | 6.06 | 6.11 | 6.11 | 7,174,872 |
| Jun 11, 2024 | 6.18 | 6.23 | 6.08 | 6.14 | 6.14 | 3,364,356 |
| Jun 10, 2024 | 6.32 | 6.32 | 6.16 | 6.16 | 6.16 | 4,831,416 |
| Jun 7, 2024 | 6.44 | 6.54 | 6.28 | 6.32 | 6.32 | 9,094,362 |
| Jun 6, 2024 | 6.40 | 6.48 | 6.38 | 6.41 | 6.41 | 5,533,434 |
| Jun 5, 2024 | 6.67 | 6.67 | 6.31 | 6.37 | 6.37 | 9,492,144 |
| Jun 4, 2024 | 6.43 | 6.75 | 6.42 | 6.58 | 6.58 | 9,036,372 |
| Jun 3, 2024 | 6.39 | 6.45 | 6.22 | 6.42 | 6.42 | 5,651,466 |
| May 31, 2024 | 6.44 | 6.51 | 6.32 | 6.38 | 6.38 | 7,062,300 |
| May 30, 2024 | 6.52 | 6.56 | 6.37 | 6.46 | 6.46 | 5,166,720 |
| May 29, 2024 | 6.66 | 6.71 | 6.48 | 6.49 | 6.49 | 5,663,736 |
| May 28, 2024 | 6.79 | 6.82 | 6.65 | 6.65 | 6.65 | 4,790,634 |
| May 27, 2024 | 6.88 | 7.09 | 6.75 | 6.75 | 6.75 | 13,269,786 |
| May 24, 2024 | 7.13 | 7.13 | 6.88 | 6.88 | 6.88 | 6,716,808 |
| May 23, 2024 | 7.16 | 7.24 | 7.08 | 7.08 | 7.08 | 10,379,526 |
| May 22, 2024 | 7.09 | 7.52 | 7.06 | 7.13 | 7.13 | 11,530,422 |
| May 21, 2024 | 7.24 | 7.25 | 7.08 | 7.08 | 7.08 | 9,815,052 |
| May 20, 2024 | 7.22 | 7.28 | 7.19 | 7.22 | 7.22 | 9,481,962 |
| May 17, 2024 | 7.25 | 7.31 | 7.19 | 7.22 | 7.22 | 8,756,766 |
| May 16, 2024 | 7.20 | 7.26 | 7.14 | 7.19 | 7.19 | 7,119,468 |
| May 15, 2024 | 7.30 | 7.30 | 7.15 | 7.19 | 7.19 | 6,814,608 |
| May 14, 2024 | 7.24 | 7.33 | 7.12 | 7.29 | 7.29 | 6,138,750 |
| May 13, 2024 | 7.55 | 7.60 | 7.19 | 7.20 | 7.20 | 12,850,680 |
| May 10, 2024 | 7.86 | 7.92 | 7.55 | 7.55 | 7.55 | 13,290,588 |
| May 9, 2024 | 7.73 | 7.85 | 7.53 | 7.77 | 7.77 | 12,159,570 |
| May 8, 2024 | 7.71 | 7.76 | 7.54 | 7.69 | 7.69 | 10,334,196 |
| May 7, 2024 | 7.61 | 7.78 | 7.43 | 7.62 | 7.62 | 14,489,808 |
| May 6, 2024 | 7.70 | 7.81 | 7.57 | 7.59 | 7.59 | 14,049,612 |
| May 3, 2024 | 7.56 | 7.70 | 7.50 | 7.66 | 7.66 | 10,727,598 |
| May 2, 2024 | 7.98 | 7.98 | 7.50 | 7.56 | 7.56 | 16,839,210 |
| Apr 30, 2024 | 7.52 | 7.55 | 7.37 | 7.48 | 7.48 | 7,025,130 |
| Apr 29, 2024 | 7.83 | 7.87 | 7.50 | 7.52 | 7.52 | 10,384,842 |
| Apr 26, 2024 | 7.83 | 8.03 | 7.68 | 7.82 | 7.82 | 10,269,564 |
| Apr 25, 2024 | 7.77 | 7.90 | 7.72 | 7.82 | 7.82 | 4,236,282 |
| Apr 24, 2024 | 8.18 | 8.29 | 7.70 | 7.75 | 7.75 | 10,713,594 |
| Apr 22, 2024 | 7.91 | 8.23 | 7.91 | 8.13 | 8.13 | 10,163,628 |
| Apr 19, 2024 | 7.62 | 7.90 | 7.48 | 7.89 | 7.89 | 7,704,708 |
| Apr 18, 2024 | 7.34 | 7.65 | 7.34 | 7.63 | 7.63 | 7,075,524 |
| Apr 17, 2024 | 7.53 | 7.64 | 7.33 | 7.33 | 7.33 | 8,400,606 |
| Apr 16, 2024 | 7.86 | 7.95 | 7.49 | 7.50 | 7.50 | 9,858,936 |
| Apr 15, 2024 | 7.96 | 8.13 | 7.83 | 7.95 | 7.95 | 9,218,616 |
| Apr 9, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Apr 8, 2024 | 7.51 | 7.95 | 7.50 | 7.93 | 7.93 | 9,003,558 |
| Apr 5, 2024 | 7.10 | 7.42 | 7.10 | 7.37 | 7.37 | 7,548,252 |
| Apr 4, 2024 | 7.29 | 7.35 | 7.08 | 7.08 | 7.08 | 5,425,674 |
| Apr 3, 2024 | 7.30 | 7.32 | 7.15 | 7.29 | 7.29 | 4,018,908 |
| Apr 2, 2024 | 7.53 | 7.57 | 7.26 | 7.33 | 7.33 | 5,904,654 |
| Apr 1, 2024 | 7.84 | 7.92 | 7.36 | 7.50 | 7.50 | 6,437,568 |
| Mar 29, 2024 | 7.72 | 7.83 | 7.63 | 7.78 | 7.78 | 5,301,396 |
| Mar 28, 2024 | 7.82 | 7.99 | 7.68 | 7.68 | 7.68 | 5,253,150 |
| Mar 27, 2024 | 7.93 | 8.03 | 7.71 | 7.83 | 7.83 | 12,808,344 |
| Mar 26, 2024 | 7.83 | 8.02 | 7.83 | 7.93 | 7.93 | 14,123,820 |
| Mar 25, 2024 | 7.48 | 7.94 | 7.45 | 7.82 | 7.82 | 14,573,700 |
| Mar 22, 2024 | 7.17 | 7.52 | 7.17 | 7.48 | 7.48 | 15,272,820 |
| Mar 21, 2024 | 7.42 | 7.52 | 7.12 | 7.15 | 7.15 | 8,878,740 |
| Mar 20, 2024 | 7.35 | 7.53 | 7.35 | 7.38 | 7.38 | 11,514,708 |
| Mar 19, 2024 | 7.34 | 7.48 | 7.29 | 7.36 | 7.36 | 10,658,586 |
| Mar 18, 2024 | 7.87 | 7.89 | 7.33 | 7.33 | 7.33 | 19,453,080 |
| Mar 15, 2024 | 8.26 | 8.33 | 7.85 | 7.85 | 7.85 | 12,339,762 |
| Mar 14, 2024 | 8.52 | 8.54 | 8.18 | 8.21 | 8.21 | 15,280,290 |
| Mar 13, 2024 | 8.52 | 8.92 | 8.38 | 8.44 | 8.44 | 22,454,322 |
| Mar 12, 2024 | 8.50 | 8.57 | 8.47 | 8.55 | 8.55 | 21,897,540 |
| Mar 11, 2024 | 8.67 | 8.68 | 8.32 | 8.50 | 8.50 | 16,926,714 |
| Mar 8, 2024 | 8.67 | 8.79 | 8.42 | 8.46 | 8.46 | 18,916,998 |
| Mar 7, 2024 | 8.67 | 8.83 | 8.55 | 8.65 | 8.65 | 18,536,298 |
| Mar 6, 2024 | 8.51 | 9.00 | 8.08 | 8.67 | 8.67 | 18,973,908 |
| Mar 5, 2024 | 8.53 | 8.88 | 8.43 | 8.48 | 8.48 | 15,005,208 |
| Mar 4, 2024 | 8.90 | 9.01 | 8.39 | 8.39 | 8.39 | 17,426,238 |
| Mar 1, 2024 | 8.17 | 9.27 | 8.09 | 8.91 | 8.91 | 64,215,156 |
| Feb 29, 2024 | 8.18 | 8.56 | 8.18 | 8.43 | 8.43 | 17,347,860 |
| Feb 28, 2024 | 8.36 | 8.59 | 8.17 | 8.17 | 8.17 | 18,362,940 |
| Feb 27, 2024 | 8.71 | 8.73 | 8.33 | 8.37 | 8.37 | 20,653,272 |
| Feb 26, 2024 | 8.92 | 9.01 | 8.67 | 8.67 | 8.67 | 17,104,794 |
| Feb 23, 2024 | 9.17 | 9.22 | 8.84 | 8.84 | 8.84 | 18,676,992 |
| Feb 22, 2024 | 9.17 | 9.51 | 8.93 | 9.12 | 9.12 | 32,693,352 |
| Feb 21, 2024 | 9.43 | 9.77 | 9.10 | 9.16 | 9.16 | 65,473,788 |
| Feb 20, 2024 | 8.38 | 9.18 | 8.29 | 9.18 | 9.18 | 86,120,736 |
| Feb 19, 2024 | 8.77 | 8.86 | 8.35 | 8.35 | 8.35 | 18,432,726 |
| Feb 16, 2024 | 8.71 | 8.93 | 8.63 | 8.72 | 8.72 | 18,841,752 |
| Feb 15, 2024 | 8.43 | 8.75 | 8.43 | 8.62 | 8.62 | 16,715,130 |
| Feb 14, 2024 | 8.33 | 8.45 | 8.17 | 8.38 | 8.38 | 17,564,112 |
| Feb 13, 2024 | 8.89 | 8.97 | 8.33 | 8.33 | 8.33 | 20,221,356 |
| Feb 12, 2024 | 8.74 | 9.09 | 8.65 | 8.81 | 8.81 | 32,622,846 |
| Feb 9, 2024 | 8.68 | 8.87 | 8.53 | 8.63 | 8.63 | 18,299,166 |
| Feb 8, 2024 | 8.43 | 8.89 | 8.36 | 8.64 | 8.64 | 30,447,420 |
| Feb 7, 2024 | 8.39 | 8.69 | 8.24 | 8.43 | 8.43 | 40,587,318 |
| Feb 6, 2024 | 8.37 | 8.52 | 8.32 | 8.36 | 8.36 | 20,791,272 |
| Feb 5, 2024 | 8.33 | 8.57 | 8.32 | 8.34 | 8.34 | 17,663,616 |
| Feb 2, 2024 | 8.80 | 8.85 | 8.32 | 8.33 | 8.33 | 20,764,164 |
| Feb 1, 2024 | 8.41 | 8.78 | 8.24 | 8.67 | 8.67 | 40,081,770 |
| Jan 31, 2024 | 8.29 | 9.12 | 8.24 | 8.41 | 8.41 | 70,409,064 |
| Jan 30, 2024 | 7.71 | 8.31 | 7.62 | 8.31 | 8.31 | 59,714,772 |
| Jan 29, 2024 | 7.58 | 7.73 | 7.53 | 7.56 | 7.56 | 18,844,098 |
| Jan 26, 2024 | 7.29 | 7.58 | 7.27 | 7.49 | 7.49 | 22,266,318 |
| Jan 25, 2024 | 7.26 | 7.41 | 7.18 | 7.24 | 7.24 | 17,208,558 |
| Jan 24, 2024 | 7.06 | 7.33 | 6.98 | 7.20 | 7.20 | 21,869,646 |
| Jan 23, 2024 | 7.30 | 7.37 | 7.01 | 7.01 | 7.01 | 23,747,004 |
| Jan 22, 2024 | 7.28 | 7.68 | 7.25 | 7.25 | 7.25 | 46,274,310 |
| Jan 19, 2024 | 6.95 | 7.18 | 6.84 | 7.18 | 7.18 | 32,130,732 |
| Jan 18, 2024 | 6.95 | 7.17 | 6.81 | 6.92 | 6.92 | 29,382,300 |
| Jan 17, 2024 | 6.75 | 7.02 | 6.71 | 6.90 | 6.90 | 18,686,274 |
| Jan 16, 2024 | 6.85 | 6.96 | 6.73 | 6.77 | 6.77 | 8,860,146 |
| Jan 15, 2024 | 6.68 | 6.92 | 6.67 | 6.85 | 6.85 | 12,895,530 |
| Jan 12, 2024 | 6.63 | 6.83 | 6.50 | 6.68 | 6.68 | 11,445,630 |
| Jan 11, 2024 | 6.62 | 6.83 | 6.61 | 6.65 | 6.65 | 7,821,906 |
| Jan 10, 2024 | 6.57 | 6.65 | 6.50 | 6.61 | 6.61 | 6,210,342 |
| Jan 9, 2024 | 6.85 | 6.88 | 6.55 | 6.57 | 6.57 | 12,468,450 |
| Jan 8, 2024 | 6.81 | 7.01 | 6.80 | 6.82 | 6.82 | 13,474,218 |
| Jan 5, 2024 | 6.73 | 7.41 | 6.70 | 6.79 | 6.79 | 20,025,186 |
| Jan 4, 2024 | 6.50 | 7.15 | 6.49 | 6.73 | 6.73 | 19,590,972 |
| Jan 3, 2024 | 6.80 | 6.94 | 6.50 | 6.50 | 6.50 | 15,543,060 |
| Jan 2, 2024 | 6.63 | 6.91 | 6.58 | 6.81 | 6.81 | 20,176,656 |
| Dec 29, 2023 | 6.53 | 6.90 | 6.41 | 6.57 | 6.57 | 10,956,666 |
| Dec 28, 2023 | 6.19 | 6.58 | 6.19 | 6.41 | 6.41 | 9,710,766 |
| Dec 27, 2023 | 6.17 | 6.35 | 6.11 | 6.18 | 6.18 | 6,211,068 |
| Dec 26, 2023 | 6.17 | 6.25 | 6.05 | 6.17 | 6.17 | 4,354,038 |
| Dec 25, 2023 | 6.54 | 6.54 | 6.16 | 6.16 | 6.16 | 3,224,694 |
| Dec 22, 2023 | 6.69 | 7.00 | 6.48 | 6.58 | 6.58 | 7,479,240 |
| Dec 21, 2023 | 6.53 | 7.19 | 6.50 | 6.75 | 6.75 | 14,434,440 |
| Dec 20, 2023 | 6.91 | 7.00 | 6.53 | 6.53 | 6.53 | 6,322,230 |