São Paulo - Delayed Quote BRL
Investo Vaneck Etf Crypto Compare Media & Entertainment Leaders Fundo De Indice - Investi No Ext (NFTS11.SA)
4.9300
+0.1300
+(2.71%)
At close: April 25 at 5:18:00 PM GMT-3
Currency in BRL 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 25, 2025 | 4.8000 | 5.4000 | 4.5500 | 4.9300 | 4.9300 | 6,140 |
| Apr 24, 2025 | 4.2000 | 4.8800 | 4.2000 | 4.8000 | 4.8000 | 8,769 |
| Apr 23, 2025 | 4.4000 | 4.4000 | 4.1400 | 4.1500 | 4.1500 | 1,429 |
| Apr 22, 2025 | 4.0900 | 4.3000 | 3.9900 | 4.3000 | 4.3000 | 1,287 |
| Apr 17, 2025 | 4.1800 | 4.1800 | 4.0000 | 4.0200 | 4.0200 | 4,550 |
| Apr 16, 2025 | 4.1700 | 4.2800 | 4.0700 | 4.1900 | 4.1900 | 968 |
| Apr 15, 2025 | 4.0700 | 4.2800 | 4.0700 | 4.1200 | 4.1200 | 2,941 |
| Apr 14, 2025 | 4.2800 | 4.2800 | 4.1100 | 4.1500 | 4.1500 | 551 |
| Apr 11, 2025 | 4.0700 | 4.2400 | 4.0700 | 4.1100 | 4.1100 | 1,912 |
| Apr 10, 2025 | 4.3900 | 4.3900 | 3.9900 | 4.0200 | 4.0200 | 2,305 |
| Apr 9, 2025 | 4.2600 | 4.3900 | 3.9400 | 4.3900 | 4.3900 | 4,606 |
| Apr 8, 2025 | 4.5100 | 4.5100 | 3.9200 | 3.9300 | 3.9300 | 5,124 |
| Apr 7, 2025 | 4.2900 | 4.6300 | 4.1000 | 4.3100 | 4.3100 | 8,120 |
| Apr 4, 2025 | 4.5500 | 4.5500 | 4.2500 | 4.3900 | 4.3900 | 5,647 |
| Apr 3, 2025 | 4.5100 | 4.6800 | 4.3000 | 4.3200 | 4.3200 | 4,940 |
| Apr 2, 2025 | 4.7000 | 4.9500 | 4.5000 | 4.5100 | 4.5100 | 7,195 |
| Apr 1, 2025 | 5.1800 | 5.1900 | 4.6700 | 4.8000 | 4.8000 | 2,814 |
| Mar 31, 2025 | 5.3200 | 5.3200 | 4.7300 | 5.0900 | 5.0900 | 4,202 |
| Mar 28, 2025 | 5.0800 | 5.4300 | 4.9200 | 5.4000 | 5.4000 | 3,064 |
| Mar 27, 2025 | 5.0000 | 5.4700 | 5.0000 | 5.0200 | 5.0200 | 1,948 |
| Mar 26, 2025 | 5.1000 | 5.3400 | 5.0000 | 5.0000 | 5.0000 | 1,159 |
| Mar 25, 2025 | 5.1800 | 5.2900 | 4.9400 | 5.1000 | 5.1000 | 1,554 |
| Mar 24, 2025 | 4.8800 | 5.0100 | 4.7800 | 4.9800 | 4.9800 | 3,556 |
| Mar 21, 2025 | 4.7200 | 4.8400 | 4.6400 | 4.6700 | 4.6700 | 3,300 |
| Mar 20, 2025 | 4.9400 | 5.0000 | 4.7500 | 4.8600 | 4.8600 | 1,792 |
| Mar 19, 2025 | 5.0600 | 5.0600 | 4.7100 | 4.9100 | 4.9100 | 8,554 |
| Mar 18, 2025 | 5.0200 | 5.0200 | 4.6300 | 4.7000 | 4.7000 | 14,684 |
| Mar 17, 2025 | 5.1500 | 5.1600 | 4.7800 | 5.1300 | 5.1300 | 1,424 |
| Mar 14, 2025 | 5.1800 | 5.1800 | 4.8000 | 5.1400 | 5.1400 | 1,768 |
| Mar 13, 2025 | 5.1400 | 5.2600 | 5.0000 | 5.0000 | 5.0000 | 6,111 |
| Mar 12, 2025 | 4.7900 | 5.0900 | 4.7700 | 5.0800 | 5.0800 | 4,401 |
| Mar 11, 2025 | 4.9400 | 5.0900 | 4.5000 | 4.7400 | 4.7400 | 5,564 |
| Mar 10, 2025 | 5.4800 | 5.4800 | 4.7000 | 4.8000 | 4.8000 | 5,477 |
| Mar 7, 2025 | 5.5200 | 5.5200 | 5.0800 | 5.2500 | 5.2500 | 3,815 |
| Mar 6, 2025 | 5.3800 | 5.8000 | 5.1500 | 5.4700 | 5.4700 | 4,896 |
| Mar 5, 2025 | 5.6900 | 5.9900 | 5.2300 | 5.3900 | 5.3900 | 4,205 |
| Feb 28, 2025 | 5.2800 | 5.6300 | 5.2700 | 5.6300 | 5.6300 | 1,479 |
| Feb 27, 2025 | 5.5500 | 5.8500 | 5.2600 | 5.2600 | 5.2600 | 687 |
| Feb 26, 2025 | 5.3700 | 5.5200 | 5.2100 | 5.5200 | 5.5200 | 2,439 |
| Feb 25, 2025 | 5.5900 | 5.8800 | 5.3100 | 5.3700 | 5.3700 | 6,968 |
| Feb 24, 2025 | 5.8100 | 6.0900 | 5.4400 | 5.8400 | 5.8400 | 2,281 |
| Feb 21, 2025 | 6.2900 | 6.5000 | 5.7500 | 5.7500 | 5.7500 | 6,286 |
| Feb 20, 2025 | 6.4000 | 6.4000 | 6.0000 | 6.0100 | 6.0100 | 4,365 |
| Feb 19, 2025 | 6.2500 | 6.5900 | 5.9400 | 5.9600 | 5.9600 | 4,097 |
| Feb 18, 2025 | 6.9900 | 6.9900 | 6.2300 | 6.4800 | 6.4800 | 3,385 |
| Feb 17, 2025 | 6.4700 | 7.0000 | 6.4700 | 7.0000 | 7.0000 | 2,725 |
| Feb 14, 2025 | 6.4400 | 6.6000 | 6.2300 | 6.5300 | 6.5300 | 2,753 |
| Feb 13, 2025 | 6.4600 | 6.4600 | 6.0100 | 6.1300 | 6.1300 | 1,366 |
| Feb 12, 2025 | 6.1700 | 6.5500 | 6.1500 | 6.4700 | 6.4700 | 3,428 |
| Feb 11, 2025 | 6.5900 | 6.7800 | 6.1500 | 6.7600 | 6.7600 | 4,541 |
| Feb 10, 2025 | 6.8100 | 6.8100 | 6.2600 | 6.5900 | 6.5900 | 2,847 |
| Feb 7, 2025 | 6.8900 | 6.8900 | 6.2000 | 6.7500 | 6.7500 | 14,908 |
| Feb 6, 2025 | 6.8700 | 7.1400 | 6.3000 | 6.9000 | 6.9000 | 8,808 |
| Feb 5, 2025 | 7.3500 | 7.3800 | 6.8000 | 6.8400 | 6.8400 | 5,128 |
| Feb 4, 2025 | 8.3300 | 8.3300 | 6.6500 | 7.1600 | 7.1600 | 13,700 |
| Feb 3, 2025 | 8.1000 | 8.5200 | 7.3000 | 8.5200 | 8.5200 | 14,482 |
| Jan 31, 2025 | 8.5200 | 8.6900 | 8.1800 | 8.6800 | 8.6800 | 5,203 |
| Jan 30, 2025 | 8.2000 | 8.7800 | 8.1700 | 8.7000 | 8.7000 | 682 |
| Jan 29, 2025 | 8.1100 | 8.6900 | 8.1100 | 8.1700 | 8.1700 | 6,284 |
| Jan 28, 2025 | 9.0900 | 9.0900 | 8.0700 | 8.0700 | 8.0700 | 3,788 |
| Jan 27, 2025 | 9.0000 | 9.1400 | 8.1500 | 8.8200 | 8.8200 | 8,453 |
| Jan 24, 2025 | 9.5000 | 10.0200 | 9.0200 | 9.1900 | 9.1900 | 8,252 |
| Jan 23, 2025 | 9.8000 | 9.8100 | 8.8500 | 9.0000 | 9.0000 | 7,612 |
| Jan 22, 2025 | 10.1900 | 10.1900 | 9.2200 | 9.8000 | 9.8000 | 4,716 |
| Jan 21, 2025 | 10.1800 | 10.1900 | 9.4000 | 10.1900 | 10.1900 | 7,558 |
| Jan 20, 2025 | 10.9800 | 10.9800 | 9.5800 | 10.7800 | 10.7800 | 4,697 |
| Jan 17, 2025 | 10.7000 | 10.9800 | 10.3000 | 10.9800 | 10.9800 | 5,361 |
| Jan 16, 2025 | 10.4900 | 10.7600 | 9.9500 | 10.3000 | 10.3000 | 9,521 |
| Jan 15, 2025 | 9.5000 | 10.3400 | 9.2000 | 10.2500 | 10.2500 | 14,710 |
| Jan 14, 2025 | 9.8500 | 10.7600 | 9.6500 | 9.6600 | 9.6600 | 4,483 |
| Jan 13, 2025 | 10.0800 | 11.1500 | 9.2000 | 9.6200 | 9.6200 | 21,059 |
| Jan 10, 2025 | 10.0000 | 10.9900 | 10.0000 | 10.1400 | 10.1400 | 7,985 |
| Jan 9, 2025 | 10.4800 | 11.1500 | 9.2300 | 9.9800 | 9.9800 | 19,979 |
| Jan 8, 2025 | 11.0600 | 13.4900 | 10.2300 | 10.4700 | 10.4700 | 22,392 |
| Jan 7, 2025 | 14.5000 | 14.5000 | 11.0100 | 11.0100 | 11.0100 | 17,867 |
| Jan 6, 2025 | 14.4800 | 15.5000 | 13.5000 | 14.8100 | 14.8100 | 5,496 |
| Jan 3, 2025 | 13.1900 | 15.1000 | 13.1900 | 14.4900 | 14.4900 | 7,316 |
| Jan 2, 2025 | 12.2500 | 13.5000 | 12.2500 | 13.3000 | 13.3000 | 3,380 |
| Dec 30, 2024 | 12.1000 | 12.1800 | 11.3700 | 12.1800 | 12.1800 | 1,228 |
| Dec 27, 2024 | 11.5000 | 12.2000 | 11.0100 | 11.9900 | 11.9900 | 2,684 |
| Dec 26, 2024 | 11.3000 | 12.4300 | 11.0600 | 11.2500 | 11.2500 | 4,597 |
| Dec 23, 2024 | 10.5000 | 12.6000 | 10.5000 | 11.1200 | 11.1200 | 4,717 |
| Dec 20, 2024 | 13.1100 | 14.2000 | 10.2000 | 10.2000 | 10.2000 | 15,046 |
| Dec 19, 2024 | 15.4400 | 15.4400 | 13.5000 | 13.5000 | 13.5000 | 5,300 |
| Dec 18, 2024 | 13.1500 | 14.8900 | 12.9900 | 13.1000 | 13.1000 | 12,359 |
| Dec 17, 2024 | 14.4900 | 16.3400 | 12.5000 | 13.0000 | 13.0000 | 25,833 |
| Dec 16, 2024 | 15.0800 | 16.5000 | 14.0100 | 14.0100 | 14.0100 | 22,319 |
| Dec 13, 2024 | 16.4900 | 17.5000 | 14.6100 | 14.9000 | 14.9000 | 16,840 |
| Dec 12, 2024 | 15.3000 | 17.8100 | 15.3000 | 15.3000 | 15.3000 | 12,346 |
| Dec 11, 2024 | 17.9000 | 17.9000 | 14.5000 | 15.0100 | 15.0100 | 15,311 |
| Dec 10, 2024 | 19.0000 | 20.5400 | 13.8200 | 13.9000 | 13.9000 | 15,402 |
| Dec 9, 2024 | 21.4000 | 24.8000 | 19.3600 | 19.5200 | 19.5200 | 15,587 |
| Dec 6, 2024 | 23.7000 | 29.0000 | 20.3700 | 24.9000 | 24.9000 | 32,797 |
| Dec 5, 2024 | 20.0000 | 29.9600 | 20.0000 | 23.7000 | 23.7000 | 24,676 |
| Dec 4, 2024 | 14.9000 | 20.0000 | 14.8000 | 20.0000 | 20.0000 | 28,906 |
| Dec 3, 2024 | 13.0000 | 14.1800 | 12.9700 | 13.8000 | 13.8000 | 14,945 |
| Dec 2, 2024 | 11.7700 | 13.1000 | 11.7700 | 13.0500 | 13.0500 | 12,201 |
| Nov 29, 2024 | 11.1800 | 12.2000 | 11.1800 | 11.7600 | 11.7600 | 10,128 |
| Nov 28, 2024 | 11.3000 | 11.5000 | 10.6900 | 11.1700 | 11.1700 | 6,828 |
| Nov 27, 2024 | 10.4300 | 11.7000 | 10.4300 | 11.5000 | 11.5000 | 16,097 |
| Nov 26, 2024 | 10.7800 | 10.7800 | 9.9100 | 10.4000 | 10.4000 | 8,969 |
| Nov 25, 2024 | 8.6500 | 11.6500 | 8.6500 | 11.0000 | 11.0000 | 13,870 |
| Nov 22, 2024 | 7.7400 | 8.4500 | 7.4000 | 7.6100 | 7.6100 | 5,598 |
| Nov 21, 2024 | 7.8300 | 7.9700 | 7.0000 | 7.9000 | 7.9000 | 6,087 |
| Nov 19, 2024 | 7.7600 | 8.2000 | 7.6400 | 7.6500 | 7.6500 | 5,117 |
| Nov 18, 2024 | 7.4000 | 8.4900 | 6.4900 | 7.9900 | 7.9900 | 8,757 |
| Nov 14, 2024 | 6.8600 | 6.9500 | 6.5200 | 6.7200 | 6.7200 | 2,416 |
| Nov 13, 2024 | 7.2900 | 7.2900 | 6.6300 | 7.0100 | 7.0100 | 6,119 |
| Nov 12, 2024 | 7.1100 | 7.2000 | 6.8300 | 7.1500 | 7.1500 | 4,528 |
| Nov 11, 2024 | 6.7900 | 7.2000 | 6.7900 | 7.1100 | 7.1100 | 6,132 |
| Nov 8, 2024 | 6.3200 | 6.4900 | 6.1500 | 6.2100 | 6.2100 | 6,147 |
| Nov 7, 2024 | 5.9900 | 6.2200 | 5.9900 | 6.1000 | 6.1000 | 3,087 |
| Nov 6, 2024 | 6.1500 | 6.2200 | 6.0000 | 6.2000 | 6.2000 | 4,224 |
| Nov 5, 2024 | 5.6600 | 5.8900 | 5.6500 | 5.8700 | 5.8700 | 2,346 |
| Nov 4, 2024 | 6.2500 | 6.2500 | 5.5900 | 5.9200 | 5.9200 | 5,075 |
| Nov 1, 2024 | 6.1800 | 6.3900 | 6.0900 | 6.3900 | 6.3900 | 2,109 |
| Oct 31, 2024 | 6.1800 | 6.4500 | 6.0700 | 6.4500 | 6.4500 | 2,590 |
| Oct 30, 2024 | 6.4600 | 6.8200 | 6.3800 | 6.4000 | 6.4000 | 3,864 |
| Oct 29, 2024 | 6.0600 | 6.5200 | 6.0600 | 6.5200 | 6.5200 | 3,945 |
| Oct 28, 2024 | 6.5300 | 6.5300 | 5.9900 | 6.1800 | 6.1800 | 5,888 |
| Oct 25, 2024 | 6.4900 | 6.7200 | 6.4900 | 6.5000 | 6.5000 | 2,518 |
| Oct 24, 2024 | 6.6300 | 7.4000 | 6.5900 | 6.6700 | 6.6700 | 4,157 |
| Oct 23, 2024 | 6.9500 | 6.9600 | 6.6400 | 6.6800 | 6.6800 | 3,463 |
| Oct 22, 2024 | 7.0500 | 7.2200 | 6.9000 | 7.0800 | 7.0800 | 1,460 |
| Oct 21, 2024 | 6.7600 | 7.5300 | 6.7600 | 7.1000 | 7.1000 | 5,214 |
| Oct 18, 2024 | 5.8500 | 6.3000 | 5.8500 | 6.3000 | 6.3000 | 1,041 |
| Oct 17, 2024 | 6.0000 | 6.2200 | 5.8900 | 5.9200 | 5.9200 | 1,481 |
| Oct 16, 2024 | 6.3500 | 6.3500 | 6.0600 | 6.3000 | 6.3000 | 1,222 |
| Oct 15, 2024 | 6.2900 | 6.3900 | 6.1500 | 6.3500 | 6.3500 | 1,870 |
| Oct 14, 2024 | 6.1200 | 6.2900 | 6.0900 | 6.2000 | 6.2000 | 2,664 |
| Oct 11, 2024 | 5.6900 | 5.9200 | 5.6900 | 5.9000 | 5.9000 | 783 |
| Oct 10, 2024 | 5.6300 | 5.6600 | 5.5000 | 5.5000 | 5.5000 | 1,451 |
| Oct 9, 2024 | 5.9100 | 5.9100 | 5.6900 | 5.7500 | 5.7500 | 650 |
| Oct 8, 2024 | 6.3700 | 6.3700 | 5.5900 | 5.9100 | 5.9100 | 2,601 |
| Oct 7, 2024 | 5.5000 | 6.5000 | 5.5000 | 6.5000 | 6.5000 | 175 |
| Oct 4, 2024 | 5.4000 | 5.5800 | 5.2500 | 5.5000 | 5.5000 | 1,211 |
| Oct 3, 2024 | 5.4000 | 5.5800 | 5.2000 | 5.5800 | 5.5800 | 3,390 |
| Oct 2, 2024 | 6.0700 | 6.0700 | 5.3300 | 5.5000 | 5.5000 | 4,660 |
| Oct 1, 2024 | 6.4100 | 6.8000 | 6.0000 | 6.0700 | 6.0700 | 719 |
| Sep 30, 2024 | 6.5000 | 6.5000 | 6.0100 | 6.4100 | 6.4100 | 769 |
| Sep 27, 2024 | 6.5000 | 6.5000 | 6.3800 | 6.4100 | 6.4100 | 353 |
| Sep 26, 2024 | 6.4900 | 7.0000 | 6.2300 | 6.5000 | 6.5000 | 2,459 |
| Sep 25, 2024 | 6.4700 | 6.4900 | 6.0200 | 6.4900 | 6.4900 | 850 |
| Sep 24, 2024 | 5.9800 | 6.4000 | 5.9800 | 6.4000 | 6.4000 | 1,793 |
| Sep 23, 2024 | 5.8000 | 6.3000 | 5.7000 | 6.3000 | 6.3000 | 1,903 |
| Sep 20, 2024 | 5.6700 | 5.8100 | 5.6600 | 5.7400 | 5.7400 | 3,540 |
| Sep 19, 2024 | 5.4500 | 5.6700 | 5.4500 | 5.6600 | 5.6600 | 1,823 |
| Sep 18, 2024 | 5.3500 | 5.3500 | 5.2300 | 5.2800 | 5.2800 | 1,928 |
| Sep 17, 2024 | 5.2400 | 5.4500 | 5.2400 | 5.4500 | 5.4500 | 1,333 |
| Sep 16, 2024 | 5.4800 | 5.6100 | 5.1800 | 5.2400 | 5.2400 | 1,588 |
| Sep 13, 2024 | 5.4900 | 5.6000 | 5.4900 | 5.6000 | 5.6000 | 337 |
| Sep 12, 2024 | 5.5400 | 5.5900 | 5.4900 | 5.5100 | 5.5100 | 328 |
| Sep 11, 2024 | 5.5300 | 5.5400 | 5.3200 | 5.5400 | 5.5400 | 234 |
| Sep 10, 2024 | 5.2500 | 5.6500 | 5.2200 | 5.6500 | 5.6500 | 2,452 |
| Sep 9, 2024 | 5.4500 | 5.5200 | 5.0200 | 5.4400 | 5.4400 | 501 |
| Sep 6, 2024 | 5.1500 | 5.4100 | 5.0900 | 5.3900 | 5.3900 | 3,507 |
| Sep 5, 2024 | 5.5100 | 5.5100 | 5.1300 | 5.1800 | 5.1800 | 2,257 |
| Sep 4, 2024 | 5.2400 | 5.4000 | 5.1000 | 5.4000 | 5.4000 | 1,301 |
| Sep 3, 2024 | 5.5700 | 5.7900 | 5.1500 | 5.2000 | 5.2000 | 1,006 |
| Sep 2, 2024 | 5.4900 | 5.5000 | 5.2200 | 5.5000 | 5.5000 | 797 |
| Aug 30, 2024 | 5.4500 | 5.5900 | 5.2800 | 5.4300 | 5.4300 | 2,307 |
| Aug 29, 2024 | 5.6000 | 5.6300 | 5.3700 | 5.4500 | 5.4500 | 877 |
| Aug 28, 2024 | 5.5700 | 5.8000 | 5.2900 | 5.8000 | 5.8000 | 1,917 |
| Aug 27, 2024 | 5.7200 | 5.7900 | 5.6200 | 5.7900 | 5.7900 | 1,831 |
| Aug 26, 2024 | 6.0900 | 6.0900 | 5.7200 | 5.7800 | 5.7800 | 1,417 |
| Aug 23, 2024 | 5.7600 | 6.1000 | 5.7600 | 6.1000 | 6.1000 | 3,070 |
| Aug 22, 2024 | 5.9000 | 5.9000 | 5.6400 | 5.6900 | 5.6900 | 2,223 |
| Aug 21, 2024 | 5.3900 | 5.5500 | 5.3300 | 5.5500 | 5.5500 | 2,369 |
| Aug 20, 2024 | 5.5300 | 5.5300 | 5.2500 | 5.4100 | 5.4100 | 1,206 |
| Aug 19, 2024 | 5.1800 | 5.5600 | 5.1000 | 5.4100 | 5.4100 | 3,564 |
| Aug 16, 2024 | 5.7600 | 5.9700 | 5.1400 | 5.2200 | 5.2200 | 5,408 |
| Aug 15, 2024 | 6.0000 | 6.0900 | 5.5000 | 5.7000 | 5.7000 | 5,920 |
| Aug 14, 2024 | 6.2700 | 6.6500 | 5.7100 | 6.0500 | 6.0500 | 5,792 |
| Aug 13, 2024 | 6.9700 | 7.0300 | 6.0000 | 6.3000 | 6.3000 | 5,180 |
| Aug 12, 2024 | 6.9600 | 7.1000 | 6.4500 | 6.9700 | 6.9700 | 3,311 |
| Aug 9, 2024 | 6.8500 | 7.1000 | 6.8500 | 6.9900 | 6.9900 | 469 |
| Aug 8, 2024 | 6.8100 | 7.0000 | 6.7700 | 7.0000 | 7.0000 | 1,512 |
| Aug 7, 2024 | 7.1000 | 7.1000 | 6.0000 | 6.8100 | 6.8100 | 5,101 |
| Aug 6, 2024 | 7.0300 | 7.1800 | 7.0300 | 7.1000 | 7.1000 | 1,965 |
| Aug 5, 2024 | 7.1100 | 7.1100 | 6.5800 | 6.8900 | 6.8900 | 973 |
| Aug 2, 2024 | 6.9000 | 7.2200 | 6.9000 | 7.1500 | 7.1500 | 445 |
| Aug 1, 2024 | 7.2600 | 7.2600 | 6.9000 | 6.9000 | 6.9000 | 818 |
| Jul 31, 2024 | 7.1000 | 7.3900 | 7.1000 | 7.1800 | 7.1800 | 289 |
| Jul 30, 2024 | 6.9500 | 7.2800 | 6.9500 | 7.2500 | 7.2500 | 88 |
| Jul 29, 2024 | 6.9500 | 7.4500 | 6.9500 | 7.2600 | 7.2600 | 444 |
| Jul 26, 2024 | 7.0000 | 7.6100 | 6.8800 | 7.0600 | 7.0600 | 2,884 |
| Jul 25, 2024 | 7.0500 | 7.0500 | 6.5900 | 6.9500 | 6.9500 | 2,916 |
| Jul 24, 2024 | 6.9500 | 7.1900 | 6.9000 | 7.1900 | 7.1900 | 1,734 |
| Jul 23, 2024 | 7.1000 | 7.1200 | 6.9000 | 6.9500 | 6.9500 | 1,172 |
| Jul 22, 2024 | 6.9300 | 7.3700 | 6.9300 | 7.2500 | 7.2500 | 1,708 |
| Jul 19, 2024 | 7.2400 | 7.2400 | 6.9000 | 7.0800 | 7.0800 | 292 |
| Jul 18, 2024 | 7.2500 | 7.2500 | 6.9000 | 6.9000 | 6.9000 | 1,920 |
| Jul 17, 2024 | 7.2800 | 7.2800 | 6.9100 | 7.2300 | 7.2300 | 700 |
| Jul 16, 2024 | 6.8000 | 7.1400 | 6.6500 | 7.1000 | 7.1000 | 3,705 |
| Jul 15, 2024 | 6.9100 | 6.9100 | 6.5000 | 6.8900 | 6.8900 | 3,026 |
| Jul 12, 2024 | 6.9900 | 6.9900 | 6.2400 | 6.3400 | 6.3400 | 2,458 |
| Jul 11, 2024 | 6.4900 | 6.8800 | 6.4900 | 6.5500 | 6.5500 | 1,263 |
| Jul 10, 2024 | 6.5500 | 6.6400 | 6.2700 | 6.4900 | 6.4900 | 812 |
| Jul 9, 2024 | 6.4900 | 6.6800 | 6.3900 | 6.5500 | 6.5500 | 409 |
| Jul 8, 2024 | 6.4700 | 6.4700 | 6.0600 | 6.3900 | 6.3900 | 1,321 |
| Jul 5, 2024 | 6.4100 | 6.8500 | 6.0600 | 6.4700 | 6.4700 | 2,523 |
| Jul 4, 2024 | 7.1400 | 7.1400 | 6.3000 | 6.4900 | 6.4900 | 13,484 |
| Jul 3, 2024 | 7.4400 | 7.4400 | 7.0200 | 7.2900 | 7.2900 | 3,069 |
| Jul 2, 2024 | 7.3500 | 7.4300 | 7.2900 | 7.4000 | 7.4000 | 1,415 |
| Jul 1, 2024 | 7.6300 | 7.6500 | 7.1800 | 7.3300 | 7.3300 | 4,102 |
| Jun 28, 2024 | 7.3800 | 7.6300 | 7.3400 | 7.5500 | 7.5500 | 1,149 |
| Jun 27, 2024 | 7.2800 | 7.6000 | 7.2800 | 7.4500 | 7.4500 | 137 |
| Jun 26, 2024 | 7.4000 | 7.5600 | 7.2000 | 7.4100 | 7.4100 | 320 |
| Jun 25, 2024 | 7.0500 | 7.6900 | 7.0500 | 7.5000 | 7.5000 | 3,159 |
| Jun 24, 2024 | 7.7500 | 7.7500 | 7.0500 | 7.0500 | 7.0500 | 4,015 |
| Jun 21, 2024 | 7.8000 | 7.8000 | 7.4500 | 7.7500 | 7.7500 | 2,744 |
| Jun 20, 2024 | 7.7800 | 8.4500 | 7.3700 | 7.8000 | 7.8000 | 8,557 |
| Jun 19, 2024 | 9.8600 | 9.8600 | 7.6200 | 7.9200 | 7.9200 | 7,508 |
| Jun 18, 2024 | 7.1600 | 9.8700 | 7.0700 | 9.8600 | 9.8600 | 10,569 |
| Jun 17, 2024 | 8.1300 | 9.1600 | 7.9900 | 8.7100 | 8.7100 | 4,072 |
| Jun 14, 2024 | 9.6900 | 9.6900 | 8.6100 | 8.6100 | 8.6100 | 2,790 |
| Jun 13, 2024 | 9.7000 | 9.7000 | 9.0500 | 9.6900 | 9.6900 | 2,239 |
| Jun 12, 2024 | 9.5400 | 9.7000 | 9.4900 | 9.7000 | 9.7000 | 1,492 |
| Jun 11, 2024 | 10.0500 | 10.0500 | 9.2500 | 9.2800 | 9.2800 | 2,379 |
| Jun 10, 2024 | 11.0100 | 11.0100 | 9.9100 | 10.1800 | 10.1800 | 3,120 |
| Jun 7, 2024 | 10.8600 | 11.2000 | 10.0100 | 11.0100 | 11.0100 | 2,836 |
| Jun 6, 2024 | 11.1000 | 11.2100 | 11.0700 | 11.0900 | 11.0900 | 73 |
| Jun 5, 2024 | 10.6300 | 11.2000 | 10.6300 | 11.1300 | 11.1300 | 2,185 |
| Jun 4, 2024 | 11.0000 | 11.0000 | 10.6700 | 10.8500 | 10.8500 | 619 |
| Jun 3, 2024 | 10.9100 | 10.9100 | 10.7100 | 10.8300 | 10.8300 | 1,226 |
| May 31, 2024 | 11.0000 | 11.0000 | 10.2400 | 10.9500 | 10.9500 | 4,323 |
| May 29, 2024 | 10.5900 | 10.9800 | 10.5900 | 10.9700 | 10.9700 | 1,800 |
| May 28, 2024 | 10.5000 | 10.6100 | 10.4400 | 10.5900 | 10.5900 | 2,134 |
| May 27, 2024 | 9.9300 | 10.5000 | 9.9300 | 10.4300 | 10.4300 | 2,420 |
| May 24, 2024 | 9.9400 | 10.1200 | 9.8400 | 9.9200 | 9.9200 | 771 |
| May 23, 2024 | 10.0600 | 10.0600 | 9.5000 | 9.5000 | 9.5000 | 5,391 |
| May 22, 2024 | 10.0700 | 10.2700 | 10.0000 | 10.2700 | 10.2700 | 1,777 |
| May 21, 2024 | 9.9000 | 10.3900 | 9.9000 | 10.2200 | 10.2200 | 1,572 |
| May 20, 2024 | 9.8000 | 10.0000 | 9.3900 | 10.0000 | 10.0000 | 887 |
| May 17, 2024 | 9.6300 | 9.7800 | 9.5800 | 9.7800 | 9.7800 | 593 |
| May 16, 2024 | 9.7000 | 9.7000 | 9.4300 | 9.4300 | 9.4300 | 543 |
| May 15, 2024 | 9.2600 | 9.7000 | 9.2400 | 9.6800 | 9.6800 | 1,345 |
| May 14, 2024 | 9.3900 | 9.3900 | 9.0300 | 9.0500 | 9.0500 | 529 |
| May 13, 2024 | 9.4300 | 9.5100 | 9.2700 | 9.3900 | 9.3900 | 535 |
| May 10, 2024 | 10.0300 | 10.1800 | 9.6600 | 9.6600 | 9.6600 | 698 |
| May 9, 2024 | 9.6300 | 9.9000 | 9.6300 | 9.8500 | 9.8500 | 954 |
| May 8, 2024 | 9.5600 | 9.7700 | 9.5600 | 9.6300 | 9.6300 | 1,866 |
| May 7, 2024 | 9.5300 | 9.9000 | 9.5300 | 9.8900 | 9.8900 | 671 |
| May 6, 2024 | 9.8800 | 9.8800 | 9.7000 | 9.7000 | 9.7000 | 676 |
| May 3, 2024 | 9.6700 | 9.8200 | 9.6200 | 9.7800 | 9.7800 | 281 |
| May 2, 2024 | 9.2000 | 9.6200 | 9.2000 | 9.4800 | 9.4800 | 2,290 |
| Apr 30, 2024 | 9.9900 | 9.9900 | 9.0000 | 9.3800 | 9.3800 | 4,972 |
| Apr 29, 2024 | 10.2900 | 10.2900 | 9.4000 | 10.2900 | 10.2900 | 6,377 |
| Apr 26, 2024 | 10.0100 | 10.1800 | 9.7700 | 10.0900 | 10.0900 | 1,632 |
| Apr 25, 2024 | 10.2400 | 10.4500 | 9.9000 | 10.4000 | 10.4000 | 2,422 |