At close: 6:08:02 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 |
|---|---|---|---|---|---|---|
| Jan 7, 2025 | 6.67 | 6.69 | 6.55 | 6.57 | 6.57 | 3,101,925 |
| Jan 6, 2025 | 6.41 | 6.71 | 6.23 | 6.66 | 6.66 | 5,662,525 |
| Jan 3, 2025 | 6.59 | 6.65 | 6.34 | 6.40 | 6.40 | 5,699,266 |
| Jan 2, 2025 | 6.28 | 6.72 | 6.21 | 6.58 | 6.58 | 27,316,564 |
| Dec 31, 2024 | 6.55 | 6.61 | 6.23 | 6.23 | 6.23 | 6,315,610 |
| Dec 30, 2024 | 6.74 | 7.08 | 6.52 | 6.55 | 6.55 | 10,897,599 |
| Dec 27, 2024 | 6.33 | 6.75 | 6.32 | 6.70 | 6.70 | 8,611,593 |
| Dec 26, 2024 | 6.37 | 6.50 | 6.32 | 6.33 | 6.33 | 3,693,839 |
| Dec 25, 2024 | 6.37 | 6.45 | 6.31 | 6.34 | 6.34 | 3,511,669 |
| Dec 24, 2024 | 6.13 | 6.40 | 6.12 | 6.37 | 6.37 | 6,937,315 |
| Dec 23, 2024 | 6.17 | 6.30 | 5.99 | 6.18 | 6.18 | 6,438,808 |
| Dec 20, 2024 | 6.42 | 6.82 | 5.86 | 6.17 | 6.17 | 18,535,001 |
| Dec 19, 2024 | 6.20 | 6.40 | 6.12 | 6.40 | 6.40 | 4,142,106 |
| Dec 18, 2024 | 6.41 | 6.48 | 6.25 | 6.26 | 6.26 | 3,700,062 |
| Dec 17, 2024 | 6.54 | 6.56 | 6.33 | 6.44 | 6.44 | 2,519,225 |
| Dec 16, 2024 | 6.52 | 6.68 | 6.51 | 6.54 | 6.54 | 4,264,157 |
| Dec 13, 2024 | 6.56 | 6.57 | 6.32 | 6.52 | 6.52 | 4,849,102 |
| Dec 12, 2024 | 6.41 | 6.59 | 6.36 | 6.56 | 6.56 | 4,998,249 |
| Dec 11, 2024 | 6.40 | 6.55 | 6.29 | 6.41 | 6.41 | 7,014,622 |
| Dec 10, 2024 | 6.34 | 6.43 | 6.20 | 6.40 | 6.40 | 5,320,323 |
| Dec 9, 2024 | 6.39 | 6.44 | 6.28 | 6.34 | 6.34 | 4,196,420 |
| Dec 6, 2024 | 6.32 | 6.41 | 6.21 | 6.38 | 6.38 | 5,054,456 |
| Dec 5, 2024 | 6.25 | 6.37 | 6.14 | 6.32 | 6.32 | 7,547,320 |
| Dec 4, 2024 | 5.97 | 6.46 | 5.96 | 6.25 | 6.25 | 18,074,916 |
| Dec 3, 2024 | 5.95 | 6.07 | 5.90 | 5.96 | 5.96 | 8,650,896 |
| Dec 2, 2024 | 5.94 | 6.10 | 5.65 | 5.95 | 5.95 | 7,895,649 |
| Nov 29, 2024 | 6.07 | 6.07 | 5.76 | 5.94 | 5.94 | 10,320,380 |
| Nov 28, 2024 | 5.86 | 6.02 | 5.81 | 6.00 | 6.00 | 6,996,465 |
| Nov 27, 2024 | 5.76 | 5.95 | 5.76 | 5.85 | 5.85 | 9,124,276 |
| Nov 26, 2024 | 5.81 | 5.91 | 5.71 | 5.76 | 5.76 | 4,370,681 |
| Nov 25, 2024 | 5.73 | 5.90 | 5.72 | 5.80 | 5.80 | 7,812,079 |
| Nov 22, 2024 | 5.44 | 5.86 | 5.28 | 5.73 | 5.73 | 19,623,204 |
| Nov 21, 2024 | 5.14 | 5.47 | 5.14 | 5.45 | 5.45 | 11,499,493 |
| Nov 20, 2024 | 5.13 | 5.25 | 5.03 | 5.14 | 5.14 | 7,662,799 |
| Nov 19, 2024 | 5.00 | 5.15 | 4.96 | 5.12 | 5.12 | 9,866,476 |
| Nov 18, 2024 | 5.00 | 5.15 | 4.75 | 5.00 | 5.00 | 15,288,209 |
| Nov 15, 2024 | 4.73 | 5.05 | 4.70 | 4.96 | 4.96 | 13,188,021 |
| Nov 14, 2024 | 4.71 | 4.80 | 4.70 | 4.73 | 4.73 | 5,505,664 |
| Nov 13, 2024 | 4.83 | 4.86 | 4.68 | 4.70 | 4.70 | 5,406,281 |
| Nov 12, 2024 | 5.03 | 5.06 | 4.78 | 4.81 | 4.81 | 8,610,352 |
| Nov 11, 2024 | 4.92 | 5.04 | 4.90 | 5.01 | 5.01 | 8,339,658 |
| Nov 8, 2024 | 4.86 | 5.05 | 4.75 | 4.90 | 4.90 | 13,351,697 |
| Nov 7, 2024 | 4.88 | 5.06 | 4.74 | 4.86 | 4.86 | 9,025,811 |
| Nov 6, 2024 | 4.83 | 5.24 | 4.70 | 4.85 | 4.85 | 25,775,162 |
| Nov 5, 2024 | 5.25 | 5.62 | 4.79 | 4.83 | 4.83 | 50,914,650 |
| Nov 4, 2024 | 4.78 | 5.20 | 4.64 | 5.20 | 5.20 | 30,123,958 |
| Nov 1, 2024 | 4.60 | 4.80 | 4.52 | 4.73 | 4.73 | 16,925,348 |
| Oct 31, 2024 | 4.41 | 4.57 | 4.30 | 4.44 | 4.44 | 9,394,992 |
| Oct 30, 2024 | 4.31 | 4.41 | 4.31 | 4.38 | 4.38 | 4,991,175 |
| Oct 28, 2024 | 4.31 | 4.35 | 4.31 | 4.32 | 4.32 | 865,036 |
| Oct 25, 2024 | 4.39 | 4.39 | 4.22 | 4.31 | 4.31 | 3,225,479 |
| Oct 24, 2024 | 4.25 | 4.33 | 4.25 | 4.30 | 4.30 | 2,316,112 |
| Oct 23, 2024 | 4.30 | 4.35 | 4.22 | 4.24 | 4.24 | 3,016,031 |
| Oct 22, 2024 | 4.26 | 4.45 | 4.26 | 4.30 | 4.30 | 4,841,222 |
| Oct 21, 2024 | 4.27 | 4.31 | 4.23 | 4.24 | 4.24 | 2,028,510 |
| Oct 18, 2024 | 4.38 | 4.39 | 4.25 | 4.27 | 4.27 | 2,091,090 |
| Oct 17, 2024 | 4.26 | 4.37 | 4.24 | 4.36 | 4.36 | 3,337,629 |
| Oct 16, 2024 | 4.32 | 4.33 | 4.21 | 4.26 | 4.26 | 2,643,990 |
| Oct 15, 2024 | 4.18 | 4.28 | 4.18 | 4.24 | 4.24 | 2,170,300 |
| Oct 14, 2024 | 4.21 | 4.36 | 4.14 | 4.15 | 4.15 | 11,202,470 |
| Oct 11, 2024 | 4.30 | 4.30 | 4.20 | 4.21 | 4.21 | 5,564,264 |
| Oct 10, 2024 | 4.34 | 4.42 | 4.28 | 4.30 | 4.30 | 3,668,976 |
| Oct 9, 2024 | 4.41 | 4.41 | 4.25 | 4.34 | 4.34 | 3,961,388 |
| Oct 8, 2024 | 4.44 | 4.46 | 4.37 | 4.38 | 4.38 | 2,723,592 |
| Oct 7, 2024 | 4.47 | 4.49 | 4.42 | 4.44 | 4.44 | 3,337,841 |
| Oct 4, 2024 | 4.45 | 4.47 | 4.33 | 4.45 | 4.45 | 3,332,893 |
| Oct 3, 2024 | 4.36 | 4.46 | 4.34 | 4.39 | 4.39 | 2,486,262 |
| Oct 2, 2024 | 4.52 | 4.55 | 4.36 | 4.36 | 4.36 | 3,617,382 |
| Oct 1, 2024 | 4.61 | 4.62 | 4.38 | 4.54 | 4.54 | 5,928,028 |
| Sep 30, 2024 | 4.42 | 4.85 | 4.41 | 4.60 | 4.60 | 6,125,697 |
| Sep 27, 2024 | 4.42 | 4.45 | 4.37 | 4.41 | 4.41 | 3,507,432 |
| Sep 26, 2024 | 4.51 | 4.57 | 4.40 | 4.40 | 4.40 | 4,760,378 |
| Sep 25, 2024 | 4.49 | 4.65 | 4.45 | 4.48 | 4.48 | 6,764,433 |
| Sep 24, 2024 | 4.43 | 4.55 | 4.42 | 4.46 | 4.46 | 5,548,608 |
| Sep 23, 2024 | 4.49 | 4.55 | 4.41 | 4.41 | 4.41 | 4,102,594 |
| Sep 20, 2024 | 4.53 | 4.55 | 4.47 | 4.47 | 4.47 | 4,479,309 |
| Sep 19, 2024 | 4.55 | 4.60 | 4.47 | 4.52 | 4.52 | 8,165,166 |
| Sep 18, 2024 | 4.81 | 4.86 | 4.47 | 4.47 | 4.47 | 15,624,430 |
| Sep 17, 2024 | 4.28 | 4.68 | 4.26 | 4.68 | 4.68 | 31,925,399 |
| Sep 16, 2024 | 4.30 | 4.32 | 4.25 | 4.26 | 4.26 | 8,707,045 |
| Sep 13, 2024 | 4.42 | 4.43 | 4.24 | 4.29 | 4.29 | 21,465,356 |
| Sep 12, 2024 | 4.57 | 4.59 | 4.35 | 4.39 | 4.39 | 8,627,132 |
| Sep 11, 2024 | 4.69 | 4.74 | 4.52 | 4.54 | 4.54 | 7,014,670 |
| Sep 10, 2024 | 4.86 | 4.88 | 4.69 | 4.69 | 4.69 | 5,713,225 |
| Sep 9, 2024 | 4.94 | 4.98 | 4.80 | 4.83 | 4.83 | 4,327,086 |
| Sep 6, 2024 | 5.09 | 5.10 | 4.96 | 4.97 | 4.97 | 5,719,380 |
| Sep 5, 2024 | 5.14 | 5.16 | 5.07 | 5.08 | 5.08 | 4,664,440 |
| Sep 4, 2024 | 5.12 | 5.23 | 5.08 | 5.09 | 5.09 | 6,663,131 |
| Sep 3, 2024 | 5.24 | 5.29 | 5.13 | 5.13 | 5.13 | 6,421,225 |
| Sep 2, 2024 | 5.30 | 5.37 | 5.24 | 5.24 | 5.24 | 4,688,879 |
| Aug 29, 2024 | 5.35 | 5.37 | 5.25 | 5.28 | 5.28 | 2,742,244 |
| Aug 28, 2024 | 5.27 | 5.46 | 5.25 | 5.34 | 5.34 | 5,581,460 |
| Aug 27, 2024 | 5.30 | 5.36 | 5.21 | 5.27 | 5.27 | 4,287,010 |
| Aug 26, 2024 | 5.57 | 5.57 | 5.30 | 5.30 | 5.30 | 2,700,482 |
| Aug 23, 2024 | 5.68 | 5.70 | 5.51 | 5.53 | 5.53 | 3,152,446 |
| Aug 22, 2024 | 5.93 | 5.98 | 5.63 | 5.68 | 5.68 | 10,326,003 |
| Aug 21, 2024 | 5.82 | 5.96 | 5.77 | 5.89 | 5.89 | 8,406,390 |
| Aug 20, 2024 | 5.95 | 6.04 | 5.74 | 5.82 | 5.82 | 12,052,565 |
| Aug 19, 2024 | 5.90 | 6.05 | 5.87 | 5.94 | 5.94 | 9,171,883 |
| Aug 16, 2024 | 6.01 | 6.05 | 5.87 | 5.87 | 5.87 | 7,182,474 |
| Aug 15, 2024 | 5.99 | 6.06 | 5.77 | 6.00 | 6.00 | 7,413,686 |
| Aug 14, 2024 | 5.89 | 6.05 | 5.82 | 5.94 | 5.94 | 7,774,092 |
| Aug 13, 2024 | 5.65 | 5.92 | 5.54 | 5.87 | 5.87 | 10,503,663 |
| Aug 12, 2024 | 5.84 | 5.98 | 5.59 | 5.61 | 5.61 | 10,733,533 |
| Aug 9, 2024 | 5.74 | 5.81 | 5.64 | 5.76 | 5.76 | 4,829,253 |
| Aug 8, 2024 | 5.71 | 5.76 | 5.67 | 5.69 | 5.69 | 2,704,101 |
| Aug 7, 2024 | 5.73 | 5.82 | 5.60 | 5.71 | 5.71 | 4,736,924 |
| Aug 6, 2024 | 6.05 | 6.11 | 5.70 | 5.73 | 5.73 | 12,014,819 |
| Aug 5, 2024 | 5.69 | 5.96 | 5.55 | 5.91 | 5.91 | 8,730,197 |
| Aug 2, 2024 | 5.85 | 6.03 | 5.80 | 5.91 | 5.91 | 12,996,657 |
| Aug 1, 2024 | 5.99 | 6.05 | 5.71 | 5.72 | 5.72 | 6,867,633 |
| Jul 31, 2024 | 5.63 | 5.75 | 5.53 | 5.62 | 5.62 | 3,217,378 |
| Jul 30, 2024 | 5.67 | 5.90 | 5.61 | 5.63 | 5.63 | 4,870,142 |
| Jul 29, 2024 | 5.95 | 6.04 | 5.62 | 5.62 | 5.62 | 3,638,729 |
| Jul 26, 2024 | 5.65 | 6.00 | 5.50 | 5.95 | 5.95 | 3,617,257 |
| Jul 25, 2024 | 300:100 Stock Splits | |||||
| Jul 25, 2024 | 5.33 | 5.77 | 5.33 | 5.65 | 5.65 | 4,181,939 |
| Jul 24, 2024 | 5.74 | 5.79 | 5.68 | 5.72 | 5.72 | 4,045,629 |
| Jul 23, 2024 | 5.57 | 5.85 | 5.57 | 5.75 | 5.75 | 7,409,349 |
| Jul 22, 2024 | 5.50 | 5.79 | 5.50 | 5.57 | 5.57 | 5,442,711 |
| Jul 19, 2024 | 5.77 | 5.77 | 5.50 | 5.50 | 5.50 | 5,665,338 |
| Jul 18, 2024 | 5.58 | 5.70 | 5.47 | 5.70 | 5.70 | 5,249,613 |
| Jul 17, 2024 | 5.34 | 5.52 | 5.26 | 5.49 | 5.49 | 5,453,379 |
| Jul 16, 2024 | 5.28 | 5.37 | 5.28 | 5.31 | 5.31 | 2,304,183 |
| Jul 12, 2024 | 5.34 | 5.35 | 5.25 | 5.28 | 5.28 | 2,720,016 |
| Jul 11, 2024 | 5.24 | 5.35 | 5.17 | 5.32 | 5.32 | 2,766,228 |
| Jul 10, 2024 | 5.29 | 5.38 | 5.20 | 5.21 | 5.21 | 1,745,274 |
| Jul 9, 2024 | 5.26 | 5.39 | 5.21 | 5.30 | 5.30 | 2,532,600 |
| Jul 8, 2024 | 5.24 | 5.41 | 5.20 | 5.25 | 5.25 | 2,771,208 |
| Jul 5, 2024 | 5.40 | 5.42 | 5.23 | 5.23 | 5.23 | 2,540,316 |
| Jul 4, 2024 | 5.32 | 5.43 | 5.23 | 5.40 | 5.40 | 2,439,381 |
| Jul 3, 2024 | 5.06 | 5.35 | 5.00 | 5.32 | 5.32 | 5,811,693 |
| Jul 2, 2024 | 5.06 | 5.17 | 5.03 | 5.03 | 5.03 | 6,794,448 |
| Jul 1, 2024 | 5.35 | 5.40 | 5.06 | 5.06 | 5.06 | 2,218,116 |
| Jun 28, 2024 | 5.35 | 5.41 | 5.31 | 5.33 | 5.33 | 2,005,752 |
| Jun 27, 2024 | 5.27 | 5.38 | 5.27 | 5.35 | 5.35 | 1,594,176 |
| Jun 26, 2024 | 5.37 | 5.39 | 5.27 | 5.27 | 5.27 | 1,517,733 |
| Jun 25, 2024 | 5.43 | 5.46 | 5.30 | 5.39 | 5.39 | 1,727,175 |
| Jun 24, 2024 | 5.53 | 5.55 | 5.36 | 5.43 | 5.43 | 5,930,448 |
| Jun 21, 2024 | 5.55 | 5.61 | 5.47 | 5.50 | 5.50 | 1,995,504 |
| Jun 20, 2024 | 5.41 | 5.54 | 5.41 | 5.53 | 5.53 | 2,289,357 |
| Jun 14, 2024 | 5.30 | 5.67 | 5.30 | 5.38 | 5.38 | 2,176,125 |
| Jun 13, 2024 | 5.22 | 5.33 | 5.22 | 5.26 | 5.26 | 1,535,811 |
| Jun 12, 2024 | 5.23 | 5.28 | 5.14 | 5.18 | 5.18 | 2,061,876 |
| Jun 11, 2024 | 5.41 | 5.42 | 5.23 | 5.23 | 5.23 | 2,304,888 |
| Jun 10, 2024 | 5.34 | 5.34 | 5.25 | 5.26 | 5.26 | 1,302,741 |
| Jun 7, 2024 | 5.34 | 5.38 | 5.22 | 5.34 | 5.34 | 2,417,490 |
| Jun 6, 2024 | 5.33 | 5.42 | 5.24 | 5.25 | 5.25 | 2,811,540 |
| Jun 5, 2024 | 5.47 | 5.50 | 5.32 | 5.33 | 5.33 | 3,702,087 |
| Jun 4, 2024 | 5.43 | 5.60 | 5.42 | 5.47 | 5.47 | 3,315,039 |
| Jun 3, 2024 | 5.54 | 5.56 | 5.39 | 5.43 | 5.43 | 3,686,109 |
| May 31, 2024 | 5.62 | 5.75 | 5.48 | 5.54 | 5.54 | 5,064,057 |
| May 30, 2024 | 6.02 | 6.02 | 5.59 | 5.61 | 5.61 | 12,307,974 |
| May 29, 2024 | 6.05 | 6.05 | 5.75 | 6.03 | 6.03 | 28,391,418 |
| May 28, 2024 | 5.39 | 5.53 | 5.39 | 5.50 | 5.50 | 3,743,709 |
| May 27, 2024 | 5.52 | 5.55 | 5.36 | 5.38 | 5.38 | 2,747,772 |
| May 24, 2024 | 5.51 | 5.55 | 5.43 | 5.52 | 5.52 | 2,484,792 |
| May 23, 2024 | 5.55 | 5.68 | 5.49 | 5.51 | 5.51 | 7,312,020 |
| May 22, 2024 | 5.56 | 5.63 | 5.50 | 5.55 | 5.55 | 4,600,950 |
| May 21, 2024 | 5.68 | 5.71 | 5.53 | 5.56 | 5.56 | 5,865,093 |
| May 20, 2024 | 5.77 | 5.79 | 5.66 | 5.68 | 5.68 | 5,013,753 |
| May 17, 2024 | 5.84 | 5.89 | 5.63 | 5.74 | 5.74 | 5,065,215 |
| May 16, 2024 | 5.87 | 5.93 | 5.73 | 5.82 | 5.82 | 4,473,309 |
| May 15, 2024 | 5.70 | 5.92 | 5.67 | 5.85 | 5.85 | 5,189,193 |
| May 14, 2024 | 5.57 | 5.75 | 5.50 | 5.67 | 5.67 | 5,214,732 |
| May 13, 2024 | 5.78 | 5.88 | 5.55 | 5.57 | 5.57 | 5,423,034 |
| May 10, 2024 | 5.87 | 5.88 | 5.70 | 5.78 | 5.78 | 7,420,800 |
| May 9, 2024 | 6.05 | 6.22 | 5.86 | 5.87 | 5.87 | 8,427,747 |
| May 8, 2024 | 6.31 | 6.31 | 6.03 | 6.05 | 6.05 | 8,491,497 |
| May 7, 2024 | 0.46 Dividend | |||||
| May 7, 2024 | 6.23 | 6.65 | 5.97 | 6.31 | 6.31 | 14,448,744 |
| May 6, 2024 | 7.03 | 7.26 | 7.01 | 7.03 | 6.57 | 18,713,856 |
| May 3, 2024 | 6.71 | 6.99 | 6.67 | 6.87 | 6.41 | 11,271,531 |
| May 2, 2024 | 6.50 | 6.80 | 6.43 | 6.71 | 6.27 | 13,322,232 |
| Apr 30, 2024 | 6.50 | 6.53 | 6.17 | 6.32 | 5.90 | 16,454,529 |
| Apr 29, 2024 | 7.35 | 7.50 | 6.60 | 6.60 | 6.16 | 25,413,471 |
| Apr 26, 2024 | 6.79 | 7.43 | 6.79 | 7.33 | 6.85 | 15,958,431 |
| Apr 25, 2024 | 6.55 | 6.80 | 6.42 | 6.78 | 6.33 | 12,445,128 |
| Apr 24, 2024 | 6.20 | 6.55 | 6.20 | 6.52 | 6.09 | 13,120,548 |
| Apr 22, 2024 | 6.08 | 6.28 | 6.08 | 6.20 | 5.79 | 8,399,292 |
| Apr 19, 2024 | 6.10 | 6.16 | 5.97 | 6.08 | 5.68 | 7,159,869 |
| Apr 18, 2024 | 6.01 | 6.23 | 5.99 | 6.11 | 5.71 | 9,302,949 |
| Apr 17, 2024 | 5.85 | 6.12 | 5.85 | 5.98 | 5.58 | 8,328,342 |
| Apr 16, 2024 | 5.74 | 5.91 | 5.67 | 5.83 | 5.45 | 9,310,662 |
| Apr 15, 2024 | 5.72 | 5.85 | 5.43 | 5.74 | 5.36 | 6,250,143 |
| Apr 9, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.22 | - |
| Apr 8, 2024 | 5.35 | 5.63 | 5.32 | 5.58 | 5.22 | 5,288,463 |
| Apr 5, 2024 | 5.00 | 5.44 | 5.00 | 5.35 | 5.00 | 6,251,220 |
| Apr 4, 2024 | 5.08 | 5.18 | 5.00 | 5.00 | 4.67 | 4,960,479 |
| Apr 3, 2024 | 5.11 | 5.26 | 5.05 | 5.07 | 4.73 | 2,766,192 |
| Apr 2, 2024 | 5.30 | 5.33 | 5.08 | 5.11 | 4.77 | 4,601,979 |
| Apr 1, 2024 | 5.43 | 5.43 | 5.26 | 5.26 | 4.92 | 4,309,200 |
| Mar 29, 2024 | 5.28 | 5.36 | 5.22 | 5.33 | 4.98 | 5,762,637 |
| Mar 28, 2024 | 5.44 | 5.50 | 5.22 | 5.30 | 4.95 | 8,835,447 |
| Mar 27, 2024 | 5.86 | 5.86 | 5.38 | 5.44 | 5.08 | 12,756,900 |
| Mar 26, 2024 | 5.56 | 5.58 | 5.33 | 5.33 | 4.98 | 2,870,733 |
| Mar 25, 2024 | 5.60 | 5.74 | 5.51 | 5.56 | 5.19 | 4,288,776 |
| Mar 22, 2024 | 5.60 | 5.67 | 5.50 | 5.60 | 5.23 | 3,476,187 |
| Mar 21, 2024 | 5.81 | 5.88 | 5.52 | 5.59 | 5.22 | 5,253,903 |
| Mar 20, 2024 | 5.86 | 5.91 | 5.77 | 5.80 | 5.42 | 3,350,160 |
| Mar 19, 2024 | 5.83 | 5.97 | 5.82 | 5.85 | 5.46 | 2,432,172 |
| Mar 18, 2024 | 6.16 | 6.16 | 5.67 | 5.80 | 5.42 | 4,743,441 |
| Mar 14, 2024 | 6.32 | 6.42 | 6.13 | 6.13 | 5.73 | 4,962,555 |
| Mar 13, 2024 | 6.37 | 6.44 | 6.22 | 6.32 | 5.90 | 5,222,358 |
| Mar 12, 2024 | 6.39 | 6.50 | 6.30 | 6.38 | 5.96 | 7,545,240 |
| Mar 11, 2024 | 6.48 | 6.48 | 6.29 | 6.38 | 5.96 | 8,716,053 |
| Mar 8, 2024 | 6.50 | 6.59 | 6.22 | 6.23 | 5.82 | 8,866,803 |
| Mar 7, 2024 | 5.97 | 6.50 | 5.97 | 6.49 | 6.07 | 16,118,733 |
| Mar 6, 2024 | 5.99 | 6.06 | 5.88 | 5.97 | 5.58 | 6,390,369 |
| Mar 5, 2024 | 5.97 | 6.21 | 5.94 | 5.99 | 5.59 | 8,780,286 |
| Mar 4, 2024 | 6.09 | 6.27 | 5.95 | 5.95 | 5.56 | 10,653,612 |
| Mar 1, 2024 | 6.04 | 6.21 | 6.04 | 6.09 | 5.69 | 6,206,421 |
| Feb 29, 2024 | 6.01 | 6.10 | 5.98 | 6.02 | 5.63 | 5,416,572 |
| Feb 28, 2024 | 6.06 | 6.15 | 5.96 | 6.01 | 5.61 | 6,899,052 |
| Feb 27, 2024 | 6.33 | 6.33 | 6.02 | 6.06 | 5.66 | 10,699,305 |
| Feb 26, 2024 | 6.20 | 6.52 | 6.20 | 6.33 | 5.92 | 12,725,601 |
| Feb 23, 2024 | 6.33 | 6.36 | 6.16 | 6.16 | 5.76 | 7,119,486 |
| Feb 22, 2024 | 6.20 | 6.31 | 6.19 | 6.29 | 5.88 | 5,805,324 |
| Feb 21, 2024 | 6.36 | 6.39 | 6.18 | 6.20 | 5.79 | 7,213,926 |
| Feb 20, 2024 | 6.34 | 6.43 | 6.21 | 6.36 | 5.94 | 7,409,958 |
| Feb 19, 2024 | 6.61 | 6.78 | 6.28 | 6.33 | 5.91 | 13,660,218 |
| Feb 16, 2024 | 6.59 | 6.73 | 6.49 | 6.60 | 6.17 | 9,014,661 |
| Feb 15, 2024 | 6.56 | 6.78 | 6.55 | 6.58 | 6.15 | 9,725,937 |
| Feb 14, 2024 | 6.36 | 6.50 | 6.21 | 6.49 | 6.06 | 8,348,394 |
| Feb 13, 2024 | 6.69 | 6.76 | 6.36 | 6.36 | 5.94 | 14,653,215 |
| Feb 12, 2024 | 6.38 | 6.80 | 6.38 | 6.69 | 6.25 | 21,904,908 |
| Feb 9, 2024 | 6.60 | 6.62 | 6.32 | 6.37 | 5.95 | 12,976,851 |
| Feb 8, 2024 | 6.25 | 6.48 | 6.20 | 6.45 | 6.03 | 19,280,760 |
| Feb 7, 2024 | 6.15 | 6.32 | 6.10 | 6.25 | 5.84 | 13,040,637 |
| Feb 6, 2024 | 6.15 | 6.25 | 6.05 | 6.14 | 5.74 | 12,451,710 |
| Feb 5, 2024 | 6.24 | 6.31 | 6.15 | 6.15 | 5.74 | 11,235,069 |
| Feb 2, 2024 | 6.34 | 6.37 | 6.24 | 6.24 | 5.83 | 10,050,840 |
| Feb 1, 2024 | 6.30 | 6.42 | 6.23 | 6.32 | 5.90 | 16,268,127 |
| Jan 31, 2024 | 6.25 | 6.41 | 6.17 | 6.30 | 5.88 | 9,994,857 |
| Jan 30, 2024 | 6.10 | 6.48 | 6.05 | 6.23 | 5.82 | 26,536,863 |
| Jan 29, 2024 | 6.06 | 6.16 | 6.00 | 6.01 | 5.61 | 9,794,814 |
| Jan 26, 2024 | 5.98 | 6.07 | 5.93 | 6.01 | 5.61 | 11,067,678 |
| Jan 25, 2024 | 5.96 | 6.02 | 5.92 | 5.96 | 5.56 | 6,087,564 |
| Jan 24, 2024 | 5.98 | 5.99 | 5.81 | 5.95 | 5.56 | 5,252,205 |
| Jan 23, 2024 | 6.00 | 6.08 | 5.84 | 5.87 | 5.49 | 7,466,481 |
| Jan 22, 2024 | 5.91 | 6.09 | 5.91 | 5.95 | 5.55 | 9,066,048 |
| Jan 19, 2024 | 5.98 | 6.03 | 5.90 | 5.91 | 5.52 | 4,854,588 |
| Jan 18, 2024 | 5.94 | 6.09 | 5.87 | 5.97 | 5.58 | 10,115,337 |
| Jan 17, 2024 | 5.94 | 6.13 | 5.87 | 5.91 | 5.52 | 8,197,548 |
| Jan 16, 2024 | 5.96 | 5.98 | 5.80 | 5.94 | 5.55 | 5,148,549 |
| Jan 15, 2024 | 5.80 | 6.05 | 5.80 | 5.96 | 5.56 | 5,959,458 |
| Jan 12, 2024 | 5.84 | 5.97 | 5.74 | 5.79 | 5.41 | 7,014,702 |
| Jan 11, 2024 | 5.92 | 5.99 | 5.85 | 5.88 | 5.49 | 5,152,869 |
| Jan 10, 2024 | 5.97 | 6.17 | 5.89 | 5.91 | 5.52 | 6,445,035 |
| Jan 9, 2024 | 6.15 | 6.20 | 5.95 | 5.97 | 5.57 | 7,225,761 |
| Jan 8, 2024 | 6.25 | 6.33 | 6.13 | 6.13 | 5.73 | 8,777,469 |