Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
12.75
+0.26
+(2.08%)
As of March 10 at 6:09:48 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 |
---|---|---|---|---|---|---|
Mar 10, 2025 | 12.68 | 13.01 | 12.45 | 12.75 | 12.75 | 10,300,738 |
Mar 7, 2025 | 13.00 | 13.16 | 12.28 | 12.49 | 12.49 | 16,285,511 |
Mar 6, 2025 | 12.41 | 13.00 | 12.16 | 12.85 | 12.85 | 12,664,602 |
Mar 5, 2025 | 11.50 | 12.37 | 11.32 | 12.22 | 12.22 | 12,146,375 |
Mar 4, 2025 | 11.06 | 11.79 | 11.00 | 11.51 | 11.51 | 10,793,140 |
Mar 3, 2025 | 11.26 | 11.67 | 10.36 | 11.00 | 11.00 | 16,474,959 |
Feb 28, 2025 | 11.25 | 11.96 | 11.25 | 11.25 | 11.25 | 26,713,931 |
Feb 27, 2025 | 11.71 | 12.60 | 11.50 | 12.50 | 12.50 | 14,934,498 |
Feb 26, 2025 | 12.00 | 12.54 | 11.40 | 11.62 | 11.62 | 21,114,903 |
Feb 25, 2025 | 11.61 | 12.49 | 11.31 | 12.00 | 12.00 | 19,869,834 |
Feb 24, 2025 | 10.50 | 11.60 | 9.98 | 11.50 | 11.50 | 25,479,983 |
Feb 21, 2025 | 11.97 | 12.04 | 10.80 | 10.80 | 10.80 | 10,122,799 |
Feb 20, 2025 | 12.02 | 12.65 | 11.62 | 12.00 | 12.00 | 16,520,744 |
Feb 19, 2025 | 10.81 | 11.89 | 10.71 | 11.89 | 11.89 | 13,612,832 |
Feb 18, 2025 | 10.50 | 10.95 | 10.47 | 10.81 | 10.81 | 7,672,374 |
Feb 17, 2025 | 10.75 | 10.76 | 10.34 | 10.50 | 10.50 | 5,605,387 |
Feb 14, 2025 | 10.43 | 10.69 | 10.13 | 10.49 | 10.49 | 5,183,735 |
Feb 13, 2025 | 10.30 | 10.62 | 10.12 | 10.50 | 10.50 | 6,972,829 |
Feb 12, 2025 | 10.10 | 10.41 | 9.95 | 10.25 | 10.25 | 10,829,914 |
Feb 11, 2025 | 10.03 | 10.25 | 9.88 | 10.10 | 10.10 | 5,326,806 |
Feb 10, 2025 | 10.09 | 10.16 | 9.86 | 10.03 | 10.03 | 6,039,255 |
Feb 7, 2025 | 10.05 | 10.16 | 9.96 | 10.08 | 10.08 | 6,383,023 |
Feb 6, 2025 | 9.85 | 10.26 | 9.64 | 10.08 | 10.08 | 14,705,048 |
Feb 5, 2025 | 9.48 | 9.50 | 9.41 | 9.49 | 9.49 | 4,266,917 |
Feb 4, 2025 | 9.44 | 9.71 | 9.39 | 9.49 | 9.49 | 2,790,268 |
Feb 3, 2025 | 9.46 | 9.81 | 9.32 | 9.47 | 9.47 | 7,422,543 |
Jan 31, 2025 | 9.30 | 9.68 | 9.02 | 9.50 | 9.50 | 7,410,227 |
Jan 30, 2025 | 9.00 | 9.38 | 9.00 | 9.28 | 9.28 | 8,748,859 |
Jan 29, 2025 | 9.00 | 9.09 | 8.61 | 9.00 | 9.00 | 5,577,017 |
Jan 28, 2025 | 9.03 | 9.12 | 8.95 | 8.99 | 8.99 | 5,116,665 |
Jan 27, 2025 | 8.70 | 9.06 | 8.35 | 9.03 | 9.03 | 16,668,563 |
Jan 24, 2025 | 10.06 | 10.34 | 9.06 | 9.06 | 9.06 | 19,756,700 |
Jan 23, 2025 | 9.40 | 10.13 | 9.39 | 10.06 | 10.06 | 12,761,639 |
Jan 22, 2025 | 9.41 | 9.41 | 9.29 | 9.39 | 9.39 | 2,967,726 |
Jan 21, 2025 | 9.79 | 9.80 | 9.09 | 9.36 | 9.36 | 13,233,743 |
Jan 20, 2025 | 10.01 | 10.20 | 9.55 | 9.73 | 9.73 | 11,510,789 |
Jan 17, 2025 | 9.00 | 9.69 | 8.89 | 9.69 | 9.69 | 7,930,851 |
Jan 16, 2025 | 8.48 | 8.97 | 8.45 | 8.85 | 8.85 | 7,893,594 |
Jan 15, 2025 | 8.40 | 8.64 | 8.06 | 8.46 | 8.46 | 26,480,784 |
Jan 14, 2025 | 8.15 | 8.31 | 8.02 | 8.05 | 8.05 | 6,838,889 |
Jan 13, 2025 | 8.11 | 8.70 | 7.81 | 8.49 | 8.49 | 25,327,192 |
Jan 10, 2025 | 7.61 | 8.27 | 7.61 | 8.01 | 8.01 | 18,753,518 |
Jan 9, 2025 | 7.68 | 7.68 | 7.55 | 7.61 | 7.61 | 2,468,626 |
Jan 8, 2025 | 7.74 | 7.74 | 7.58 | 7.60 | 7.60 | 2,064,426 |
Jan 7, 2025 | 7.76 | 7.77 | 7.70 | 7.71 | 7.71 | 1,772,965 |
Jan 6, 2025 | 7.85 | 7.89 | 7.74 | 7.76 | 7.76 | 2,438,940 |
Jan 3, 2025 | 7.99 | 8.01 | 7.60 | 7.85 | 7.85 | 2,331,792 |
Jan 2, 2025 | 7.89 | 8.06 | 7.86 | 8.00 | 8.00 | 4,577,843 |
Dec 31, 2024 | 7.70 | 8.04 | 7.70 | 7.89 | 7.89 | 5,038,546 |
Dec 30, 2024 | 7.94 | 8.01 | 7.75 | 7.97 | 7.97 | 7,276,495 |
Dec 27, 2024 | 8.10 | 8.47 | 7.92 | 7.94 | 7.94 | 7,367,516 |
Dec 26, 2024 | 8.00 | 8.77 | 7.96 | 8.10 | 8.10 | 7,670,265 |
Dec 25, 2024 | 8.00 | 8.01 | 7.95 | 7.99 | 7.99 | 1,603,892 |
Dec 24, 2024 | 7.98 | 8.01 | 7.92 | 7.99 | 7.99 | 1,640,933 |
Dec 23, 2024 | 7.98 | 8.09 | 7.89 | 7.99 | 7.99 | 3,541,555 |
Dec 20, 2024 | 7.89 | 8.04 | 7.89 | 7.96 | 7.96 | 2,327,247 |
Dec 19, 2024 | 7.99 | 8.01 | 7.96 | 7.96 | 7.96 | 1,670,068 |
Dec 18, 2024 | 7.99 | 8.01 | 7.85 | 7.99 | 7.99 | 2,769,481 |
Dec 17, 2024 | 8.01 | 8.50 | 7.80 | 7.99 | 7.99 | 4,730,281 |
Dec 16, 2024 | 8.73 | 8.79 | 7.86 | 8.01 | 8.01 | 14,654,425 |
Dec 13, 2024 | 8.36 | 8.98 | 8.36 | 8.73 | 8.73 | 4,925,072 |
Dec 12, 2024 | 10.01 | 10.01 | 9.00 | 9.00 | 9.00 | 1,908,555 |
Dec 11, 2024 | 500:100 Stock Splits | |||||
Dec 11, 2024 | 9.99 | 10.01 | 9.82 | 10.00 | 10.00 | 4,024,705 |
Dec 10, 2024 | 10.33 | 10.60 | 9.82 | 10.00 | 10.00 | 9,906,845 |
Dec 9, 2024 | 10.34 | 10.75 | 10.03 | 10.33 | 10.33 | 6,616,220 |
Dec 6, 2024 | 9.50 | 10.57 | 9.35 | 10.35 | 10.35 | 11,486,895 |
Dec 5, 2024 | 9.40 | 9.96 | 9.20 | 9.62 | 9.62 | 8,302,725 |
Dec 4, 2024 | 9.76 | 9.81 | 9.30 | 9.40 | 9.40 | 12,538,965 |
Dec 3, 2024 | 9.79 | 9.82 | 8.84 | 9.74 | 9.74 | 31,029,285 |
Dec 2, 2024 | 8.92 | 8.92 | 8.52 | 8.92 | 8.92 | 4,525,215 |
Nov 29, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1,170,665 |
Nov 28, 2024 | 7.38 | 7.41 | 7.34 | 7.38 | 7.38 | 1,807,545 |
Nov 27, 2024 | 7.40 | 7.40 | 7.34 | 7.38 | 7.38 | 1,311,690 |
Nov 26, 2024 | 7.40 | 7.40 | 7.30 | 7.39 | 7.39 | 1,637,040 |
Nov 25, 2024 | 7.38 | 7.40 | 7.35 | 7.40 | 7.40 | 5,851,365 |
Nov 22, 2024 | 7.40 | 7.43 | 7.38 | 7.38 | 7.38 | 1,260,860 |
Nov 21, 2024 | 7.40 | 7.43 | 7.35 | 7.40 | 7.40 | 1,921,460 |
Nov 20, 2024 | 7.44 | 7.58 | 7.38 | 7.41 | 7.41 | 2,902,520 |
Nov 19, 2024 | 7.44 | 7.44 | 7.36 | 7.43 | 7.43 | 1,963,510 |
Nov 18, 2024 | 7.40 | 7.45 | 7.21 | 7.45 | 7.45 | 4,127,775 |
Nov 15, 2024 | 8.00 | 8.10 | 7.40 | 7.40 | 7.40 | 9,223,915 |
Nov 14, 2024 | 8.10 | 8.22 | 7.96 | 8.00 | 8.00 | 3,667,330 |
Nov 13, 2024 | 8.00 | 8.12 | 7.94 | 8.04 | 8.04 | 4,117,505 |
Nov 12, 2024 | 7.49 | 8.17 | 7.42 | 8.08 | 8.08 | 12,862,990 |
Nov 11, 2024 | 7.42 | 7.66 | 7.38 | 7.54 | 7.54 | 4,017,650 |
Nov 8, 2024 | 7.28 | 7.46 | 7.08 | 7.38 | 7.38 | 6,908,130 |
Nov 7, 2024 | 7.42 | 7.54 | 6.94 | 7.28 | 7.28 | 10,118,445 |
Nov 6, 2024 | 7.30 | 7.88 | 7.26 | 7.42 | 7.42 | 17,349,425 |
Nov 5, 2024 | 7.22 | 7.22 | 6.86 | 7.22 | 7.22 | 10,159,730 |
Nov 4, 2024 | 6.00 | 6.56 | 6.00 | 6.56 | 6.56 | 4,019,985 |
Nov 1, 2024 | 6.00 | 6.00 | 5.94 | 5.96 | 5.96 | 1,712,665 |
Oct 31, 2024 | 5.95 | 6.01 | 5.95 | 5.97 | 5.97 | 2,292,345 |
Oct 30, 2024 | 6.17 | 6.28 | 5.88 | 5.95 | 5.95 | 8,414,520 |
Oct 28, 2024 | 6.23 | 6.32 | 6.17 | 6.21 | 6.21 | 1,446,975 |
Oct 25, 2024 | 6.36 | 6.37 | 6.11 | 6.23 | 6.23 | 2,347,290 |
Oct 24, 2024 | 6.52 | 6.58 | 6.32 | 6.36 | 6.36 | 3,544,835 |
Oct 23, 2024 | 6.80 | 6.90 | 6.49 | 6.50 | 6.50 | 8,686,450 |
Oct 22, 2024 | 6.60 | 6.88 | 6.60 | 6.82 | 6.82 | 6,438,080 |
Oct 21, 2024 | 6.79 | 6.80 | 6.48 | 6.60 | 6.60 | 5,817,600 |
Oct 18, 2024 | 6.80 | 6.89 | 6.74 | 6.74 | 6.74 | 5,791,620 |
Oct 17, 2024 | 6.77 | 6.80 | 6.43 | 6.80 | 6.80 | 4,053,220 |
Oct 16, 2024 | 6.80 | 6.81 | 6.70 | 6.77 | 6.77 | 2,269,060 |
Oct 15, 2024 | 6.40 | 6.84 | 6.40 | 6.80 | 6.80 | 5,807,475 |
Oct 14, 2024 | 6.44 | 6.54 | 6.38 | 6.40 | 6.40 | 4,709,085 |
Oct 11, 2024 | 6.34 | 6.42 | 6.34 | 6.42 | 6.42 | 3,279,910 |
Oct 10, 2024 | 6.40 | 6.45 | 6.24 | 6.35 | 6.35 | 3,718,265 |
Oct 9, 2024 | 6.77 | 6.80 | 6.32 | 6.40 | 6.40 | 6,886,385 |
Oct 8, 2024 | 6.80 | 6.84 | 6.75 | 6.76 | 6.76 | 7,297,915 |
Oct 7, 2024 | 6.66 | 6.96 | 6.66 | 6.79 | 6.79 | 5,684,980 |
Oct 4, 2024 | 6.80 | 6.90 | 6.74 | 6.80 | 6.80 | 4,036,390 |
Oct 3, 2024 | 6.60 | 6.93 | 6.56 | 6.80 | 6.80 | 3,628,095 |
Oct 2, 2024 | 6.56 | 6.72 | 6.49 | 6.59 | 6.59 | 6,842,150 |
Oct 1, 2024 | 6.68 | 6.68 | 6.52 | 6.60 | 6.60 | 4,536,195 |
Sep 30, 2024 | 6.69 | 6.70 | 6.60 | 6.68 | 6.68 | 2,241,835 |
Sep 27, 2024 | 6.98 | 7.04 | 6.65 | 6.69 | 6.69 | 7,800,490 |
Sep 26, 2024 | 6.82 | 6.99 | 6.80 | 6.95 | 6.95 | 4,282,585 |
Sep 25, 2024 | 6.80 | 6.86 | 6.78 | 6.82 | 6.82 | 2,752,965 |
Sep 24, 2024 | 6.53 | 6.86 | 6.53 | 6.80 | 6.80 | 7,639,380 |
Sep 23, 2024 | 6.72 | 7.00 | 6.32 | 6.60 | 6.60 | 10,794,590 |
Sep 20, 2024 | 6.70 | 6.78 | 6.68 | 6.72 | 6.72 | 4,462,480 |
Sep 19, 2024 | 6.67 | 6.77 | 6.60 | 6.72 | 6.72 | 7,282,830 |
Sep 18, 2024 | 6.60 | 6.72 | 6.58 | 6.62 | 6.62 | 4,960,290 |
Sep 17, 2024 | 6.36 | 7.01 | 6.26 | 6.58 | 6.58 | 10,785,915 |
Sep 16, 2024 | 6.36 | 6.40 | 6.28 | 6.37 | 6.37 | 2,863,905 |
Sep 13, 2024 | 6.34 | 6.44 | 6.30 | 6.36 | 6.36 | 3,752,305 |
Sep 12, 2024 | 6.30 | 6.38 | 6.19 | 6.36 | 6.36 | 7,111,345 |
Sep 11, 2024 | 6.10 | 6.40 | 5.98 | 6.19 | 6.19 | 7,289,270 |
Sep 10, 2024 | 6.10 | 6.18 | 6.06 | 6.08 | 6.08 | 2,557,730 |
Sep 9, 2024 | 6.10 | 6.10 | 6.02 | 6.10 | 6.10 | 3,180,625 |
Sep 6, 2024 | 6.10 | 6.10 | 6.06 | 6.08 | 6.08 | 2,842,380 |
Sep 5, 2024 | 6.08 | 6.11 | 6.06 | 6.08 | 6.08 | 3,062,800 |
Sep 4, 2024 | 6.42 | 6.42 | 6.02 | 6.08 | 6.08 | 7,280,680 |
Sep 3, 2024 | 6.07 | 6.50 | 6.02 | 6.45 | 6.45 | 5,882,360 |
Sep 2, 2024 | 5.99 | 6.11 | 5.90 | 6.07 | 6.07 | 2,860,390 |
Aug 29, 2024 | 6.06 | 6.12 | 5.98 | 6.00 | 6.00 | 3,788,715 |
Aug 28, 2024 | 6.07 | 6.14 | 6.02 | 6.10 | 6.10 | 2,538,630 |
Aug 27, 2024 | 6.06 | 6.13 | 6.00 | 6.04 | 6.04 | 3,128,195 |
Aug 26, 2024 | 6.02 | 6.26 | 5.88 | 6.06 | 6.06 | 4,411,310 |
Aug 23, 2024 | 6.34 | 6.34 | 6.02 | 6.02 | 6.02 | 3,584,445 |
Aug 22, 2024 | 6.39 | 6.42 | 6.16 | 6.30 | 6.30 | 5,241,940 |
Aug 21, 2024 | 6.48 | 6.64 | 6.36 | 6.39 | 6.39 | 3,747,455 |
Aug 20, 2024 | 6.62 | 7.26 | 6.30 | 6.52 | 6.52 | 18,251,510 |
Aug 19, 2024 | 6.67 | 6.67 | 6.48 | 6.62 | 6.62 | 3,596,020 |
Aug 16, 2024 | 6.48 | 6.53 | 6.44 | 6.47 | 6.47 | 1,966,280 |
Aug 15, 2024 | 6.50 | 6.54 | 6.41 | 6.49 | 6.49 | 4,378,310 |
Aug 14, 2024 | 6.50 | 6.54 | 6.43 | 6.50 | 6.50 | 6,517,020 |
Aug 13, 2024 | 6.29 | 6.48 | 6.27 | 6.47 | 6.47 | 6,435,960 |
Aug 12, 2024 | 6.30 | 6.44 | 6.16 | 6.30 | 6.30 | 5,797,105 |
Aug 9, 2024 | 6.24 | 6.36 | 6.18 | 6.30 | 6.30 | 6,040,475 |
Aug 8, 2024 | 6.10 | 6.28 | 6.10 | 6.24 | 6.24 | 6,267,600 |
Aug 7, 2024 | 6.07 | 6.12 | 6.02 | 6.10 | 6.10 | 2,536,910 |
Aug 6, 2024 | 6.00 | 6.18 | 6.00 | 6.03 | 6.03 | 7,389,905 |
Aug 5, 2024 | 5.51 | 6.10 | 5.51 | 6.00 | 6.00 | 13,349,370 |
Aug 2, 2024 | 6.08 | 6.13 | 5.94 | 6.02 | 6.02 | 5,570,565 |
Aug 1, 2024 | 6.07 | 6.18 | 6.06 | 6.10 | 6.10 | 3,539,385 |
Jul 31, 2024 | 6.10 | 6.13 | 5.92 | 6.04 | 6.04 | 5,642,005 |
Jul 30, 2024 | 5.98 | 6.14 | 5.97 | 6.10 | 6.10 | 5,093,900 |
Jul 29, 2024 | 5.96 | 6.06 | 5.85 | 6.06 | 6.06 | 5,112,865 |
Jul 26, 2024 | 5.84 | 6.00 | 5.80 | 5.97 | 5.97 | 6,555,365 |
Jul 25, 2024 | 5.94 | 6.02 | 5.72 | 5.82 | 5.82 | 11,471,110 |
Jul 24, 2024 | 5.93 | 6.02 | 5.72 | 5.94 | 5.94 | 12,464,030 |
Jul 23, 2024 | 5.78 | 5.86 | 5.50 | 5.80 | 5.80 | 9,843,180 |
Jul 22, 2024 | 5.43 | 5.72 | 5.37 | 5.67 | 5.67 | 16,910,505 |
Jul 19, 2024 | 5.48 | 5.66 | 5.46 | 5.50 | 5.50 | 13,797,455 |
Jul 18, 2024 | 5.47 | 5.54 | 5.41 | 5.48 | 5.48 | 12,155,980 |
Jul 17, 2024 | 5.66 | 5.66 | 5.44 | 5.45 | 5.45 | 7,196,990 |
Jul 16, 2024 | 5.57 | 5.67 | 5.57 | 5.66 | 5.66 | 6,183,455 |
Jul 12, 2024 | 5.44 | 5.62 | 5.42 | 5.57 | 5.57 | 4,001,030 |
Jul 11, 2024 | 5.13 | 5.46 | 5.07 | 5.44 | 5.44 | 10,447,425 |
Jul 10, 2024 | 5.37 | 5.37 | 5.14 | 5.16 | 5.16 | 2,899,020 |
Jul 9, 2024 | 5.42 | 5.47 | 5.35 | 5.38 | 5.38 | 8,086,050 |
Jul 8, 2024 | 5.41 | 5.46 | 5.22 | 5.42 | 5.42 | 17,227,135 |
Jul 5, 2024 | 5.40 | 5.43 | 5.32 | 5.40 | 5.40 | 6,761,870 |
Jul 4, 2024 | 5.41 | 5.52 | 5.35 | 5.40 | 5.40 | 9,567,840 |
Jul 3, 2024 | 5.39 | 5.48 | 5.37 | 5.46 | 5.46 | 10,165,210 |
Jul 2, 2024 | 5.44 | 5.44 | 5.35 | 5.40 | 5.40 | 6,493,145 |
Jul 1, 2024 | 5.40 | 5.48 | 5.28 | 5.39 | 5.39 | 15,093,035 |
Jun 28, 2024 | 5.28 | 5.31 | 5.06 | 5.29 | 5.29 | 12,621,865 |
Jun 27, 2024 | 5.24 | 5.34 | 5.20 | 5.27 | 5.27 | 6,082,810 |
Jun 26, 2024 | 5.23 | 5.36 | 5.14 | 5.22 | 5.22 | 12,414,585 |
Jun 25, 2024 | 5.20 | 5.28 | 5.13 | 5.23 | 5.23 | 7,690,740 |
Jun 24, 2024 | 5.16 | 5.32 | 5.15 | 5.20 | 5.20 | 7,094,410 |
Jun 21, 2024 | 5.20 | 5.23 | 5.14 | 5.20 | 5.20 | 6,743,530 |
Jun 20, 2024 | 5.15 | 5.23 | 5.10 | 5.20 | 5.20 | 6,414,260 |
Jun 14, 2024 | 5.20 | 5.24 | 5.05 | 5.12 | 5.12 | 7,549,985 |
Jun 13, 2024 | 5.09 | 5.22 | 5.09 | 5.20 | 5.20 | 4,925,605 |
Jun 12, 2024 | 5.27 | 5.27 | 4.91 | 5.09 | 5.09 | 11,499,460 |
Jun 11, 2024 | 5.14 | 5.39 | 5.14 | 5.27 | 5.27 | 7,333,580 |
Jun 10, 2024 | 5.18 | 5.33 | 5.08 | 5.20 | 5.20 | 7,703,660 |
Jun 7, 2024 | 5.10 | 5.42 | 5.02 | 5.19 | 5.19 | 9,459,545 |
Jun 6, 2024 | 5.25 | 5.28 | 5.09 | 5.10 | 5.10 | 4,041,960 |
Jun 5, 2024 | 5.25 | 5.31 | 5.02 | 5.20 | 5.20 | 8,378,235 |
Jun 4, 2024 | 5.10 | 5.28 | 5.00 | 5.25 | 5.25 | 14,755,485 |
Jun 3, 2024 | 5.30 | 5.32 | 5.08 | 5.08 | 5.08 | 9,219,665 |
May 31, 2024 | 5.00 | 5.28 | 4.95 | 5.17 | 5.17 | 10,171,420 |
May 30, 2024 | 5.15 | 5.20 | 4.96 | 5.04 | 5.04 | 4,964,060 |
May 29, 2024 | 5.40 | 5.58 | 5.06 | 5.16 | 5.16 | 10,945,995 |
May 28, 2024 | 4.99 | 5.42 | 4.96 | 5.42 | 5.42 | 12,279,390 |
May 27, 2024 | 5.16 | 5.28 | 4.90 | 4.93 | 4.93 | 6,922,070 |
May 24, 2024 | 5.46 | 5.54 | 5.16 | 5.16 | 5.16 | 7,009,850 |
May 23, 2024 | 5.44 | 5.55 | 5.23 | 5.38 | 5.38 | 9,944,425 |
May 22, 2024 | 5.55 | 5.65 | 5.27 | 5.43 | 5.43 | 13,548,810 |
May 21, 2024 | 5.99 | 6.00 | 5.54 | 5.55 | 5.55 | 15,045,810 |
May 20, 2024 | 5.92 | 6.10 | 5.73 | 5.99 | 5.99 | 29,229,750 |
May 17, 2024 | 5.50 | 5.92 | 5.23 | 5.80 | 5.80 | 39,720,100 |
May 16, 2024 | 4.98 | 5.40 | 4.93 | 5.40 | 5.40 | 11,497,635 |
May 15, 2024 | 4.67 | 4.98 | 4.67 | 4.92 | 4.92 | 2,502,535 |
May 14, 2024 | 4.94 | 4.94 | 4.67 | 4.78 | 4.78 | 3,513,935 |
May 13, 2024 | 4.88 | 4.92 | 4.66 | 4.70 | 4.70 | 3,452,535 |
May 10, 2024 | 5.08 | 5.11 | 4.89 | 4.94 | 4.94 | 4,707,120 |
May 9, 2024 | 5.04 | 5.18 | 5.02 | 5.08 | 5.08 | 3,157,575 |
May 8, 2024 | 5.12 | 5.12 | 5.01 | 5.06 | 5.06 | 2,694,890 |
May 7, 2024 | 5.05 | 5.22 | 5.00 | 5.09 | 5.09 | 4,705,610 |
May 6, 2024 | 5.02 | 5.11 | 4.90 | 5.05 | 5.05 | 4,900,445 |
May 3, 2024 | 4.87 | 5.02 | 4.64 | 5.00 | 5.00 | 11,957,325 |
May 2, 2024 | 4.78 | 5.03 | 4.77 | 4.83 | 4.83 | 5,673,450 |
Apr 30, 2024 | 4.79 | 4.81 | 4.59 | 4.72 | 4.72 | 2,631,040 |
Apr 29, 2024 | 5.10 | 5.11 | 4.77 | 4.78 | 4.78 | 4,609,400 |
Apr 26, 2024 | 5.00 | 5.16 | 4.95 | 5.03 | 5.03 | 8,920,330 |
Apr 25, 2024 | 4.83 | 5.03 | 4.81 | 5.00 | 5.00 | 6,699,905 |
Apr 24, 2024 | 4.98 | 5.10 | 4.80 | 4.83 | 4.83 | 3,860,570 |
Apr 22, 2024 | 4.98 | 5.16 | 4.98 | 4.98 | 4.98 | 3,336,530 |
Apr 19, 2024 | 4.80 | 5.09 | 4.76 | 4.98 | 4.98 | 4,454,560 |
Apr 18, 2024 | 4.75 | 4.90 | 4.68 | 4.83 | 4.83 | 1,807,465 |
Apr 17, 2024 | 4.87 | 4.98 | 4.72 | 4.72 | 4.72 | 1,775,020 |
Apr 16, 2024 | 5.05 | 5.10 | 4.78 | 4.85 | 4.85 | 2,329,230 |
Apr 15, 2024 | 4.80 | 5.18 | 4.80 | 5.04 | 5.04 | 3,430,765 |
Apr 9, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
Apr 8, 2024 | 4.60 | 4.89 | 4.55 | 4.88 | 4.88 | 2,436,780 |
Apr 5, 2024 | 4.44 | 4.70 | 4.42 | 4.66 | 4.66 | 3,971,830 |
Apr 4, 2024 | 4.38 | 4.47 | 4.36 | 4.40 | 4.40 | 2,361,545 |
Apr 3, 2024 | 4.45 | 4.50 | 4.36 | 4.38 | 4.38 | 1,691,470 |
Apr 2, 2024 | 4.54 | 4.60 | 4.42 | 4.44 | 4.44 | 2,924,655 |
Apr 1, 2024 | 4.84 | 4.86 | 4.38 | 4.52 | 4.52 | 3,201,115 |
Mar 29, 2024 | 4.64 | 4.87 | 4.42 | 4.79 | 4.79 | 4,268,345 |
Mar 28, 2024 | 4.62 | 4.68 | 4.57 | 4.62 | 4.62 | 2,169,150 |
Mar 27, 2024 | 4.58 | 4.66 | 4.56 | 4.59 | 4.59 | 3,113,675 |
Mar 26, 2024 | 4.62 | 4.68 | 4.56 | 4.59 | 4.59 | 3,477,920 |
Mar 25, 2024 | 4.80 | 4.89 | 4.62 | 4.62 | 4.62 | 4,270,560 |
Mar 22, 2024 | 4.72 | 4.82 | 4.60 | 4.70 | 4.70 | 3,609,535 |
Mar 21, 2024 | 5.00 | 5.00 | 4.72 | 4.72 | 4.72 | 4,657,720 |
Mar 20, 2024 | 4.89 | 4.96 | 4.82 | 4.94 | 4.94 | 3,403,410 |
Mar 19, 2024 | 4.80 | 4.98 | 4.80 | 4.89 | 4.89 | 3,343,840 |
Mar 18, 2024 | 5.14 | 5.20 | 4.80 | 4.80 | 4.80 | 4,672,795 |
Mar 15, 2024 | 5.19 | 5.25 | 5.13 | 5.14 | 5.14 | 3,272,175 |
Mar 14, 2024 | 5.22 | 5.44 | 5.13 | 5.19 | 5.19 | 7,100,740 |
Mar 13, 2024 | 5.18 | 5.24 | 5.08 | 5.18 | 5.18 | 3,228,130 |
Mar 12, 2024 | 5.30 | 5.37 | 5.14 | 5.18 | 5.18 | 3,900,980 |
Mar 11, 2024 | 5.39 | 5.54 | 5.27 | 5.30 | 5.30 | 6,082,160 |