Istanbul - Delayed Quote TRY
Ozderici Gayrimenkul Yatirim Ortakligi A.S. (OZGYO.IS)
5.17
-0.09
(-1.71%)
At close: May 9 at 6:08:04 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 5.25 | 5.28 | 5.10 | 5.17 | 5.17 | 4,279,166 |
| May 8, 2025 | 5.42 | 5.68 | 5.36 | 5.39 | 5.39 | 5,726,023 |
| May 7, 2025 | 5.42 | 5.49 | 5.30 | 5.33 | 5.33 | 2,722,135 |
| May 6, 2025 | 5.28 | 5.49 | 5.26 | 5.40 | 5.40 | 3,008,730 |
| May 5, 2025 | 5.49 | 5.56 | 5.28 | 5.28 | 5.28 | 3,915,850 |
| May 2, 2025 | 5.10 | 5.55 | 5.03 | 5.49 | 5.49 | 4,562,044 |
| Apr 30, 2025 | 5.14 | 5.16 | 4.97 | 5.07 | 5.07 | 2,269,851 |
| Apr 29, 2025 | 5.24 | 5.29 | 5.13 | 5.14 | 5.14 | 3,210,489 |
| Apr 28, 2025 | 5.24 | 5.43 | 5.22 | 5.22 | 5.22 | 3,299,072 |
| Apr 25, 2025 | 5.27 | 5.35 | 5.17 | 5.18 | 5.18 | 2,945,875 |
| Apr 24, 2025 | 5.25 | 5.32 | 5.19 | 5.27 | 5.27 | 1,946,929 |
| Apr 22, 2025 | 5.28 | 5.43 | 5.18 | 5.25 | 5.25 | 6,807,933 |
| Apr 21, 2025 | 5.17 | 5.54 | 4.92 | 5.28 | 5.28 | 8,597,133 |
| Apr 18, 2025 | 5.20 | 5.26 | 5.01 | 5.12 | 5.12 | 2,247,662 |
| Apr 17, 2025 | 5.20 | 5.27 | 5.12 | 5.20 | 5.20 | 2,722,357 |
| Apr 16, 2025 | 5.16 | 5.19 | 5.08 | 5.14 | 5.14 | 2,927,131 |
| Apr 15, 2025 | 5.13 | 5.24 | 5.09 | 5.16 | 5.16 | 1,433,794 |
| Apr 14, 2025 | 5.25 | 5.27 | 5.14 | 5.18 | 5.18 | 2,249,192 |
| Apr 11, 2025 | 5.19 | 5.23 | 5.12 | 5.18 | 5.18 | 2,242,194 |
| Apr 10, 2025 | 5.15 | 5.20 | 5.11 | 5.18 | 5.18 | 2,053,756 |
| Apr 9, 2025 | 5.01 | 5.17 | 5.01 | 5.10 | 5.10 | 4,003,203 |
| Apr 8, 2025 | 5.02 | 5.20 | 5.00 | 5.11 | 5.11 | 2,247,711 |
| Apr 7, 2025 | 4.74 | 5.02 | 4.63 | 4.95 | 4.95 | 1,936,516 |
| Apr 4, 2025 | 4.87 | 4.92 | 4.70 | 4.88 | 4.88 | 2,311,489 |
| Apr 3, 2025 | 4.82 | 4.98 | 4.82 | 4.87 | 4.87 | 1,503,779 |
| Apr 2, 2025 | 4.78 | 4.88 | 4.73 | 4.82 | 4.82 | 1,327,718 |
| Mar 28, 2025 | 4.74 | 4.79 | 4.60 | 4.78 | 4.78 | 1,356,930 |
| Mar 27, 2025 | 4.84 | 5.00 | 4.73 | 4.73 | 4.73 | 2,829,534 |
| Mar 26, 2025 | 4.70 | 5.00 | 4.66 | 4.86 | 4.86 | 12,797,310 |
| Mar 25, 2025 | 4.35 | 4.75 | 4.35 | 4.66 | 4.66 | 4,433,107 |
| Mar 24, 2025 | 4.16 | 4.35 | 4.08 | 4.33 | 4.33 | 3,905,144 |
| Mar 21, 2025 | 4.56 | 4.56 | 4.11 | 4.16 | 4.16 | 3,723,635 |
| Mar 20, 2025 | 4.55 | 4.69 | 4.48 | 4.56 | 4.56 | 1,768,555 |
| Mar 19, 2025 | 4.72 | 4.95 | 4.59 | 4.59 | 4.59 | 2,410,526 |
| Mar 18, 2025 | 5.15 | 5.15 | 5.09 | 5.10 | 5.10 | 1,175,952 |
| Mar 17, 2025 | 5.12 | 5.20 | 5.10 | 5.17 | 5.17 | 1,781,185 |
| Mar 14, 2025 | 5.07 | 5.17 | 5.03 | 5.13 | 5.13 | 2,752,841 |
| Mar 13, 2025 | 4.99 | 5.09 | 4.99 | 5.07 | 5.07 | 2,119,778 |
| Mar 12, 2025 | 5.03 | 5.07 | 4.97 | 4.99 | 4.99 | 1,604,436 |
| Mar 11, 2025 | 4.92 | 5.03 | 4.89 | 5.03 | 5.03 | 3,009,276 |
| Mar 10, 2025 | 5.00 | 5.02 | 4.90 | 4.91 | 4.91 | 3,743,196 |
| Mar 7, 2025 | 5.02 | 5.08 | 4.94 | 5.00 | 5.00 | 3,583,994 |
| Mar 6, 2025 | 4.92 | 5.07 | 4.90 | 5.02 | 5.02 | 2,249,960 |
| Mar 5, 2025 | 4.96 | 5.01 | 4.89 | 4.93 | 4.93 | 1,431,883 |
| Mar 4, 2025 | 5.08 | 5.14 | 4.95 | 4.95 | 4.95 | 972,839 |
| Mar 3, 2025 | 4.98 | 5.16 | 4.98 | 5.07 | 5.07 | 1,425,775 |
| Feb 28, 2025 | 4.97 | 5.04 | 4.95 | 4.96 | 4.96 | 1,018,954 |
| Feb 27, 2025 | 4.82 | 4.97 | 4.78 | 4.96 | 4.96 | 1,767,966 |
| Feb 26, 2025 | 4.85 | 4.89 | 4.80 | 4.83 | 4.83 | 1,577,976 |
| Feb 25, 2025 | 4.97 | 4.98 | 4.85 | 4.85 | 4.85 | 1,828,374 |
| Feb 24, 2025 | 5.03 | 5.15 | 4.90 | 4.96 | 4.96 | 3,360,492 |
| Feb 21, 2025 | 5.19 | 5.19 | 5.00 | 5.06 | 5.06 | 1,889,129 |
| Feb 20, 2025 | 5.17 | 5.20 | 5.11 | 5.18 | 5.18 | 1,847,969 |
| Feb 19, 2025 | 5.30 | 5.30 | 5.13 | 5.17 | 5.17 | 2,538,128 |
| Feb 18, 2025 | 5.32 | 5.32 | 5.20 | 5.30 | 5.30 | 2,209,482 |
| Feb 17, 2025 | 5.37 | 5.40 | 5.30 | 5.30 | 5.30 | 1,330,358 |
| Feb 14, 2025 | 5.60 | 5.60 | 5.34 | 5.37 | 5.37 | 3,159,742 |
| Feb 13, 2025 | 5.63 | 5.73 | 5.56 | 5.61 | 5.61 | 3,792,893 |
| Feb 12, 2025 | 5.46 | 5.67 | 5.41 | 5.58 | 5.58 | 4,491,021 |
| Feb 11, 2025 | 5.24 | 5.72 | 5.20 | 5.51 | 5.51 | 8,668,367 |
| Feb 10, 2025 | 5.26 | 5.31 | 5.20 | 5.22 | 5.22 | 1,058,621 |
| Feb 7, 2025 | 5.25 | 5.33 | 5.20 | 5.28 | 5.28 | 821,841 |
| Feb 6, 2025 | 5.27 | 5.35 | 5.20 | 5.25 | 5.25 | 989,715 |
| Feb 5, 2025 | 5.40 | 5.44 | 5.15 | 5.23 | 5.23 | 1,659,370 |
| Feb 4, 2025 | 5.35 | 5.41 | 5.32 | 5.40 | 5.40 | 668,365 |
| Feb 3, 2025 | 5.37 | 5.39 | 5.22 | 5.31 | 5.31 | 1,262,184 |
| Jan 31, 2025 | 5.41 | 5.51 | 5.37 | 5.39 | 5.39 | 1,064,072 |
| Jan 30, 2025 | 5.50 | 5.51 | 5.40 | 5.41 | 5.41 | 1,841,420 |
| Jan 29, 2025 | 5.55 | 5.60 | 5.47 | 5.47 | 5.47 | 1,511,242 |
| Jan 28, 2025 | 5.57 | 5.58 | 5.50 | 5.53 | 5.53 | 1,305,135 |
| Jan 27, 2025 | 5.67 | 5.80 | 5.53 | 5.54 | 5.54 | 1,701,789 |
| Jan 24, 2025 | 5.67 | 5.76 | 5.66 | 5.72 | 5.72 | 1,532,751 |
| Jan 23, 2025 | 5.72 | 5.80 | 5.70 | 5.71 | 5.71 | 1,811,040 |
| Jan 22, 2025 | 5.68 | 5.70 | 5.63 | 5.69 | 5.69 | 1,635,023 |
| Jan 21, 2025 | 5.66 | 5.74 | 5.60 | 5.68 | 5.68 | 2,298,066 |
| Jan 20, 2025 | 5.60 | 5.78 | 5.60 | 5.66 | 5.66 | 1,952,027 |
| Jan 17, 2025 | 5.62 | 5.64 | 5.55 | 5.59 | 5.59 | 1,051,579 |
| Jan 16, 2025 | 5.60 | 5.70 | 5.56 | 5.62 | 5.62 | 956,747 |
| Jan 15, 2025 | 5.65 | 5.65 | 5.51 | 5.60 | 5.60 | 1,200,072 |
| Jan 14, 2025 | 5.76 | 5.77 | 5.55 | 5.60 | 5.60 | 1,589,660 |
| Jan 13, 2025 | 5.85 | 5.88 | 5.67 | 5.71 | 5.71 | 2,446,798 |
| Jan 10, 2025 | 5.79 | 5.84 | 5.70 | 5.76 | 5.76 | 1,019,975 |
| Jan 9, 2025 | 5.70 | 5.82 | 5.70 | 5.79 | 5.79 | 1,001,105 |
| Jan 8, 2025 | 5.84 | 5.84 | 5.69 | 5.70 | 5.70 | 2,021,478 |
| Jan 7, 2025 | 5.83 | 5.95 | 5.75 | 5.84 | 5.84 | 2,606,472 |
| Jan 6, 2025 | 5.90 | 5.97 | 5.80 | 5.83 | 5.83 | 2,808,064 |
| Jan 3, 2025 | 5.80 | 6.10 | 5.76 | 5.87 | 5.87 | 7,945,675 |
| Jan 2, 2025 | 5.61 | 5.75 | 5.59 | 5.70 | 5.70 | 1,485,041 |
| Dec 31, 2024 | 5.61 | 5.68 | 5.52 | 5.59 | 5.59 | 1,689,749 |
| Dec 30, 2024 | 5.69 | 5.76 | 5.64 | 5.66 | 5.66 | 1,995,659 |
| Dec 27, 2024 | 5.53 | 5.69 | 5.50 | 5.67 | 5.67 | 2,891,704 |
| Dec 26, 2024 | 5.56 | 5.65 | 5.48 | 5.55 | 5.55 | 2,438,029 |
| Dec 25, 2024 | 5.51 | 5.60 | 5.51 | 5.53 | 5.53 | 947,033 |
| Dec 24, 2024 | 5.50 | 5.54 | 5.43 | 5.48 | 5.48 | 974,738 |
| Dec 23, 2024 | 5.69 | 5.69 | 5.48 | 5.49 | 5.49 | 1,587,857 |
| Dec 20, 2024 | 5.66 | 5.72 | 5.57 | 5.64 | 5.64 | 1,178,725 |
| Dec 19, 2024 | 5.70 | 5.79 | 5.63 | 5.69 | 5.69 | 2,571,203 |
| Dec 18, 2024 | 5.73 | 5.76 | 5.66 | 5.70 | 5.70 | 1,985,300 |
| Dec 17, 2024 | 5.67 | 5.71 | 5.61 | 5.71 | 5.71 | 2,864,732 |
| Dec 16, 2024 | 5.64 | 5.76 | 5.59 | 5.62 | 5.62 | 3,186,129 |
| Dec 13, 2024 | 5.64 | 5.65 | 5.53 | 5.64 | 5.64 | 2,578,940 |
| Dec 12, 2024 | 5.46 | 5.65 | 5.46 | 5.59 | 5.59 | 2,970,818 |
| Dec 11, 2024 | 5.55 | 5.57 | 5.44 | 5.44 | 5.44 | 1,223,282 |
| Dec 10, 2024 | 5.60 | 5.61 | 5.51 | 5.51 | 5.51 | 2,755,418 |
| Dec 9, 2024 | 5.63 | 5.68 | 5.59 | 5.60 | 5.60 | 1,805,554 |
| Dec 6, 2024 | 5.62 | 5.70 | 5.60 | 5.60 | 5.60 | 1,893,665 |
| Dec 5, 2024 | 5.57 | 5.63 | 5.54 | 5.58 | 5.58 | 1,920,914 |
| Dec 4, 2024 | 5.77 | 5.80 | 5.57 | 5.58 | 5.58 | 4,325,581 |
| Dec 3, 2024 | 5.58 | 5.82 | 5.47 | 5.73 | 5.73 | 9,655,882 |
| Dec 2, 2024 | 5.55 | 5.64 | 5.29 | 5.58 | 5.58 | 2,983,337 |
| Nov 29, 2024 | 5.48 | 5.64 | 5.46 | 5.62 | 5.62 | 2,489,498 |
| Nov 28, 2024 | 5.45 | 5.54 | 5.42 | 5.48 | 5.48 | 1,761,263 |
| Nov 27, 2024 | 5.57 | 5.62 | 5.38 | 5.43 | 5.43 | 2,367,601 |
| Nov 26, 2024 | 5.58 | 5.68 | 5.54 | 5.54 | 5.54 | 1,916,778 |
| Nov 25, 2024 | 5.61 | 5.71 | 5.61 | 5.66 | 5.66 | 1,838,941 |
| Nov 22, 2024 | 5.58 | 5.65 | 5.53 | 5.61 | 5.61 | 1,617,504 |
| Nov 21, 2024 | 5.45 | 5.63 | 5.41 | 5.61 | 5.61 | 2,172,093 |
| Nov 20, 2024 | 5.59 | 5.63 | 5.41 | 5.45 | 5.45 | 1,915,000 |
| Nov 19, 2024 | 5.60 | 5.68 | 5.51 | 5.58 | 5.58 | 2,957,968 |
| Nov 18, 2024 | 5.43 | 5.65 | 5.39 | 5.60 | 5.60 | 3,406,733 |
| Nov 15, 2024 | 5.29 | 5.45 | 5.26 | 5.43 | 5.43 | 2,047,476 |
| Nov 14, 2024 | 5.24 | 5.34 | 5.22 | 5.29 | 5.29 | 2,906,171 |
| Nov 13, 2024 | 5.14 | 5.26 | 5.12 | 5.19 | 5.19 | 4,238,091 |
| Nov 12, 2024 | 5.00 | 5.21 | 4.96 | 5.15 | 5.15 | 4,911,162 |
| Nov 11, 2024 | 4.98 | 5.05 | 4.97 | 5.00 | 5.00 | 1,856,192 |
| Nov 8, 2024 | 4.88 | 4.97 | 4.84 | 4.97 | 4.97 | 1,635,147 |
| Nov 7, 2024 | 4.90 | 4.93 | 4.83 | 4.86 | 4.86 | 1,484,127 |
| Nov 6, 2024 | 4.89 | 4.95 | 4.81 | 4.89 | 4.89 | 2,430,482 |
| Nov 5, 2024 | 4.87 | 4.92 | 4.76 | 4.84 | 4.84 | 3,288,582 |
| Nov 4, 2024 | 5.00 | 5.01 | 4.84 | 4.87 | 4.87 | 3,081,996 |
| Nov 1, 2024 | 4.96 | 5.06 | 4.94 | 5.00 | 5.00 | 3,022,326 |
| Oct 31, 2024 | 5.18 | 5.18 | 4.94 | 4.95 | 4.95 | 2,917,504 |
| Oct 30, 2024 | 5.00 | 5.06 | 5.00 | 5.04 | 5.04 | 2,834,982 |
| Oct 28, 2024 | 4.90 | 5.01 | 4.90 | 4.98 | 4.98 | 1,351,464 |
| Oct 25, 2024 | 4.91 | 4.92 | 4.87 | 4.90 | 4.90 | 2,057,152 |
| Oct 24, 2024 | 4.92 | 4.95 | 4.86 | 4.90 | 4.90 | 3,067,052 |
| Oct 23, 2024 | 5.02 | 5.05 | 4.89 | 4.89 | 4.89 | 2,785,975 |
| Oct 22, 2024 | 4.99 | 5.04 | 4.94 | 5.02 | 5.02 | 2,653,543 |
| Oct 21, 2024 | 5.03 | 5.09 | 4.94 | 4.96 | 4.96 | 3,062,347 |
| Oct 18, 2024 | 5.09 | 5.10 | 4.98 | 4.99 | 4.99 | 1,806,814 |
| Oct 17, 2024 | 5.05 | 5.10 | 5.03 | 5.07 | 5.07 | 1,788,291 |
| Oct 16, 2024 | 5.05 | 5.11 | 4.99 | 5.04 | 5.04 | 1,539,392 |
| Oct 15, 2024 | 4.91 | 5.04 | 4.90 | 5.01 | 5.01 | 2,659,555 |
| Oct 14, 2024 | 5.03 | 5.04 | 4.90 | 4.91 | 4.91 | 1,256,425 |
| Oct 11, 2024 | 5.08 | 5.13 | 4.98 | 5.03 | 5.03 | 1,553,381 |
| Oct 10, 2024 | 5.09 | 5.19 | 5.08 | 5.08 | 5.08 | 1,736,287 |
| Oct 9, 2024 | 5.07 | 5.10 | 4.98 | 5.08 | 5.08 | 2,078,065 |
| Oct 8, 2024 | 5.16 | 5.17 | 5.05 | 5.07 | 5.07 | 1,857,897 |
| Oct 7, 2024 | 5.08 | 5.25 | 5.05 | 5.18 | 5.18 | 2,484,131 |
| Oct 4, 2024 | 5.07 | 5.10 | 4.90 | 5.08 | 5.08 | 1,884,050 |
| Oct 3, 2024 | 5.08 | 5.16 | 5.02 | 5.07 | 5.07 | 1,817,859 |
| Oct 2, 2024 | 5.21 | 5.22 | 4.98 | 5.08 | 5.08 | 4,117,742 |
| Oct 1, 2024 | 5.46 | 5.47 | 5.16 | 5.21 | 5.21 | 4,344,911 |
| Sep 30, 2024 | 5.40 | 5.52 | 5.40 | 5.46 | 5.46 | 4,087,462 |
| Sep 27, 2024 | 5.45 | 5.46 | 5.37 | 5.38 | 5.38 | 5,870,274 |
| Sep 26, 2024 | 5.42 | 5.46 | 5.40 | 5.44 | 5.44 | 7,628,431 |
| Sep 25, 2024 | 5.54 | 5.61 | 5.40 | 5.41 | 5.41 | 4,044,549 |
| Sep 24, 2024 | 5.63 | 5.63 | 5.49 | 5.54 | 5.54 | 3,097,101 |
| Sep 23, 2024 | 5.55 | 5.64 | 5.53 | 5.60 | 5.60 | 2,929,889 |
| Sep 20, 2024 | 5.50 | 5.62 | 5.47 | 5.55 | 5.55 | 1,683,236 |
| Sep 19, 2024 | 5.36 | 5.55 | 5.36 | 5.54 | 5.54 | 4,808,235 |
| Sep 18, 2024 | 5.43 | 5.44 | 5.30 | 5.32 | 5.32 | 3,606,513 |
| Sep 17, 2024 | 5.54 | 5.56 | 5.38 | 5.43 | 5.43 | 4,260,610 |
| Sep 16, 2024 | 5.52 | 5.62 | 5.42 | 5.54 | 5.54 | 2,652,620 |
| Sep 13, 2024 | 5.33 | 5.50 | 5.29 | 5.46 | 5.46 | 2,416,502 |
| Sep 12, 2024 | 5.51 | 5.53 | 5.24 | 5.31 | 5.31 | 2,524,409 |
| Sep 11, 2024 | 5.58 | 5.59 | 5.38 | 5.46 | 5.46 | 4,092,400 |
| Sep 10, 2024 | 5.74 | 5.74 | 5.54 | 5.58 | 5.58 | 3,246,627 |
| Sep 9, 2024 | 5.87 | 5.92 | 5.69 | 5.70 | 5.70 | 3,308,954 |
| Sep 6, 2024 | 5.77 | 5.91 | 5.74 | 5.83 | 5.83 | 3,351,032 |
| Sep 5, 2024 | 5.59 | 5.82 | 5.59 | 5.77 | 5.77 | 4,451,165 |
| Sep 4, 2024 | 5.59 | 5.69 | 5.52 | 5.61 | 5.61 | 2,149,067 |
| Sep 3, 2024 | 5.70 | 5.74 | 5.60 | 5.64 | 5.64 | 2,988,754 |
| Sep 2, 2024 | 5.64 | 5.73 | 5.59 | 5.69 | 5.69 | 5,572,878 |
| Aug 29, 2024 | 5.51 | 5.60 | 5.43 | 5.58 | 5.58 | 4,048,481 |
| Aug 28, 2024 | 5.42 | 5.59 | 5.36 | 5.51 | 5.51 | 14,474,362 |
| Aug 27, 2024 | 5.54 | 5.63 | 5.36 | 5.36 | 5.36 | 3,740,369 |
| Aug 26, 2024 | 5.69 | 5.78 | 5.54 | 5.54 | 5.54 | 4,217,060 |
| Aug 23, 2024 | 6.21 | 6.26 | 5.63 | 5.63 | 5.63 | 16,680,877 |
| Aug 22, 2024 | 5.83 | 6.35 | 5.75 | 6.17 | 6.17 | 23,923,844 |
| Aug 21, 2024 | 5.79 | 5.83 | 5.63 | 5.83 | 5.83 | 7,575,090 |
| Aug 20, 2024 | 5.38 | 5.81 | 5.34 | 5.80 | 5.80 | 5,282,288 |
| Aug 19, 2024 | 5.34 | 5.39 | 5.30 | 5.39 | 5.39 | 2,937,817 |
| Aug 16, 2024 | 5.44 | 5.48 | 5.30 | 5.30 | 5.30 | 2,397,605 |
| Aug 15, 2024 | 5.40 | 5.44 | 5.31 | 5.43 | 5.43 | 2,166,496 |
| Aug 14, 2024 | 5.39 | 5.49 | 5.35 | 5.37 | 5.37 | 2,143,778 |
| Aug 13, 2024 | 5.35 | 5.40 | 5.29 | 5.37 | 5.37 | 2,333,564 |
| Aug 12, 2024 | 5.49 | 5.56 | 5.27 | 5.34 | 5.34 | 4,314,515 |
| Aug 9, 2024 | 5.50 | 5.58 | 5.42 | 5.48 | 5.48 | 3,428,460 |
| Aug 8, 2024 | 5.37 | 5.60 | 5.32 | 5.47 | 5.47 | 4,372,125 |
| Aug 7, 2024 | 5.39 | 5.45 | 5.30 | 5.36 | 5.36 | 1,997,253 |
| Aug 6, 2024 | 5.36 | 5.45 | 5.27 | 5.35 | 5.35 | 3,796,327 |
| Aug 5, 2024 | 5.15 | 5.58 | 5.15 | 5.19 | 5.19 | 4,004,044 |
| Aug 2, 2024 | 5.63 | 5.76 | 5.55 | 5.66 | 5.66 | 2,921,510 |
| Aug 1, 2024 | 5.51 | 5.72 | 5.51 | 5.69 | 5.69 | 4,650,904 |
| Jul 31, 2024 | 5.56 | 5.56 | 5.40 | 5.48 | 5.48 | 2,579,660 |
| Jul 30, 2024 | 5.66 | 5.69 | 5.57 | 5.59 | 5.59 | 2,378,555 |
| Jul 29, 2024 | 5.79 | 5.85 | 5.61 | 5.66 | 5.66 | 2,064,582 |
| Jul 26, 2024 | 5.79 | 5.84 | 5.74 | 5.79 | 5.79 | 2,114,892 |
| Jul 25, 2024 | 5.95 | 6.00 | 5.75 | 5.77 | 5.77 | 3,931,097 |
| Jul 24, 2024 | 5.92 | 6.03 | 5.84 | 5.95 | 5.95 | 3,791,058 |
| Jul 23, 2024 | 5.86 | 5.94 | 5.81 | 5.88 | 5.88 | 3,313,685 |
| Jul 22, 2024 | 6.00 | 6.10 | 5.83 | 5.83 | 5.83 | 5,355,576 |
| Jul 19, 2024 | 5.88 | 6.26 | 5.80 | 5.98 | 5.98 | 8,210,107 |
| Jul 18, 2024 | 5.92 | 5.96 | 5.83 | 5.90 | 5.90 | 3,395,230 |
| Jul 17, 2024 | 5.75 | 5.95 | 5.69 | 5.85 | 5.85 | 4,150,813 |
| Jul 16, 2024 | 5.58 | 5.83 | 5.57 | 5.73 | 5.73 | 6,152,195 |
| Jul 12, 2024 | 5.54 | 5.60 | 5.50 | 5.58 | 5.58 | 3,181,115 |
| Jul 11, 2024 | 5.57 | 5.70 | 5.52 | 5.53 | 5.53 | 6,941,095 |
| Jul 10, 2024 | 5.56 | 5.60 | 5.44 | 5.57 | 5.57 | 3,192,530 |
| Jul 9, 2024 | 5.62 | 5.72 | 5.55 | 5.56 | 5.56 | 2,403,470 |
| Jul 8, 2024 | 5.58 | 5.70 | 5.57 | 5.66 | 5.66 | 6,299,836 |
| Jul 5, 2024 | 5.63 | 5.66 | 5.54 | 5.58 | 5.58 | 2,341,538 |
| Jul 4, 2024 | 5.47 | 5.67 | 5.47 | 5.63 | 5.63 | 6,578,138 |
| Jul 3, 2024 | 5.50 | 5.55 | 5.41 | 5.46 | 5.46 | 4,840,800 |
| Jul 2, 2024 | 5.53 | 5.66 | 5.40 | 5.42 | 5.42 | 6,456,702 |
| Jul 1, 2024 | 5.50 | 5.54 | 5.36 | 5.50 | 5.50 | 3,899,454 |
| Jun 28, 2024 | 5.60 | 5.61 | 5.47 | 5.50 | 5.50 | 2,597,849 |
| Jun 27, 2024 | 5.40 | 5.65 | 5.40 | 5.60 | 5.60 | 10,794,875 |
| Jun 26, 2024 | 5.42 | 5.47 | 5.34 | 5.40 | 5.40 | 3,331,587 |
| Jun 25, 2024 | 5.59 | 5.61 | 5.40 | 5.41 | 5.41 | 3,847,088 |
| Jun 24, 2024 | 5.79 | 5.83 | 5.56 | 5.57 | 5.57 | 9,610,366 |
| Jun 21, 2024 | 5.80 | 5.83 | 5.72 | 5.79 | 5.79 | 10,210,866 |
| Jun 20, 2024 | 5.83 | 5.90 | 5.75 | 5.77 | 5.77 | 5,616,131 |
| Jun 14, 2024 | 5.77 | 5.83 | 5.64 | 5.80 | 5.80 | 5,434,884 |
| Jun 13, 2024 | 5.44 | 5.90 | 5.40 | 5.64 | 5.64 | 17,747,127 |
| Jun 12, 2024 | 5.40 | 5.52 | 5.28 | 5.37 | 5.37 | 3,417,644 |
| Jun 11, 2024 | 5.46 | 5.52 | 5.37 | 5.40 | 5.40 | 2,201,664 |
| Jun 10, 2024 | 5.53 | 5.53 | 5.37 | 5.43 | 5.43 | 3,179,236 |
| Jun 7, 2024 | 5.70 | 5.76 | 5.44 | 5.46 | 5.46 | 2,554,109 |
| Jun 6, 2024 | 5.60 | 5.85 | 5.57 | 5.75 | 5.75 | 4,706,044 |
| Jun 5, 2024 | 5.54 | 5.67 | 5.46 | 5.59 | 5.59 | 4,951,192 |
| Jun 4, 2024 | 5.52 | 5.74 | 5.46 | 5.54 | 5.54 | 8,400,436 |
| Jun 3, 2024 | 5.45 | 5.92 | 5.39 | 5.55 | 5.55 | 23,507,777 |
| May 31, 2024 | 5.51 | 5.58 | 5.48 | 5.49 | 5.49 | 3,348,521 |
| May 30, 2024 | 5.51 | 5.54 | 5.46 | 5.50 | 5.50 | 3,067,036 |
| May 29, 2024 | 5.67 | 5.70 | 5.47 | 5.51 | 5.51 | 2,686,386 |
| May 28, 2024 | 5.62 | 5.69 | 5.54 | 5.64 | 5.64 | 2,071,330 |
| May 27, 2024 | 5.65 | 5.77 | 5.60 | 5.60 | 5.60 | 4,240,505 |
| May 24, 2024 | 5.91 | 5.93 | 5.64 | 5.64 | 5.64 | 3,433,272 |
| May 23, 2024 | 6.09 | 6.21 | 5.89 | 5.90 | 5.90 | 4,394,660 |
| May 22, 2024 | 5.86 | 6.11 | 5.86 | 6.05 | 6.05 | 4,382,992 |
| May 21, 2024 | 6.00 | 6.04 | 5.83 | 5.86 | 5.86 | 3,766,725 |
| May 20, 2024 | 5.95 | 6.03 | 5.85 | 5.96 | 5.96 | 4,147,553 |
| May 17, 2024 | 5.97 | 6.10 | 5.87 | 5.96 | 5.96 | 4,684,275 |
| May 16, 2024 | 5.97 | 6.11 | 5.84 | 5.97 | 5.97 | 4,785,493 |
| May 15, 2024 | 5.74 | 5.98 | 5.74 | 5.92 | 5.92 | 3,277,313 |
| May 14, 2024 | 5.72 | 5.85 | 5.69 | 5.72 | 5.72 | 2,512,950 |
| May 13, 2024 | 5.85 | 5.91 | 5.70 | 5.70 | 5.70 | 2,746,323 |
| May 10, 2024 | 5.96 | 6.03 | 5.82 | 5.85 | 5.85 | 2,519,986 |
| May 9, 2024 | 5.90 | 6.04 | 5.88 | 5.99 | 5.99 | 3,662,306 |