NY Mercantile - Delayed Quote • USD
Natural Gas Jun 24 (NG=F)
As of May 17 at 4:59 PM EDT. Market Open.
Currency in USD
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 17, 2024 | 2.4870 | 2.6540 | 2.4850 | 2.6380 | 2.6380 | 161,597 |
May 16, 2024 | 2.4050 | 2.5750 | 2.3890 | 2.4950 | 2.4950 | 229,617 |
May 15, 2024 | 2.3430 | 2.4240 | 2.3130 | 2.4160 | 2.4160 | 180,743 |
May 14, 2024 | 2.3620 | 2.3970 | 2.3060 | 2.3440 | 2.3440 | 147,573 |
May 13, 2024 | 2.2500 | 2.3840 | 2.2140 | 2.3810 | 2.3810 | 164,690 |
May 10, 2024 | 2.3070 | 2.3440 | 2.2420 | 2.2520 | 2.2520 | 142,992 |
May 9, 2024 | 2.1860 | 2.3160 | 2.1530 | 2.3010 | 2.3010 | 207,677 |
May 8, 2024 | 2.2190 | 2.2740 | 2.1670 | 2.1870 | 2.1870 | 149,910 |
May 7, 2024 | 2.2060 | 2.2300 | 2.1420 | 2.2070 | 2.2070 | 149,430 |
May 6, 2024 | 2.1700 | 2.2620 | 2.1330 | 2.1950 | 2.1950 | 196,381 |
May 3, 2024 | 2.0310 | 2.1600 | 2.0120 | 2.1420 | 2.1420 | 209,456 |
May 2, 2024 | 1.9310 | 2.0500 | 1.9270 | 2.0350 | 2.0350 | 153,739 |
May 1, 2024 | 1.9540 | 1.9700 | 1.9130 | 1.9320 | 1.9320 | 135,918 |
Apr 30, 2024 | 2.0500 | 2.0920 | 1.9510 | 1.9910 | 1.9910 | 150,370 |
Apr 29, 2024 | 1.9230 | 2.0560 | 1.9160 | 2.0300 | 2.0300 | 158,855 |
Apr 26, 2024 | 1.6220 | 1.6280 | 1.4820 | 1.6140 | 1.6140 | 119,516 |
Apr 25, 2024 | 1.6440 | 1.6750 | 1.5830 | 1.6380 | 1.6380 | 75,479 |
Apr 24, 2024 | 1.8360 | 1.8400 | 1.6340 | 1.6530 | 1.6530 | 58,154 |
Apr 23, 2024 | 1.7980 | 1.8480 | 1.7450 | 1.8120 | 1.8120 | 71,346 |
Apr 22, 2024 | 1.7650 | 1.8000 | 1.7210 | 1.7910 | 1.7910 | 107,242 |
Apr 19, 2024 | 1.7410 | 1.8060 | 1.7240 | 1.7520 | 1.7520 | 154,111 |
Apr 18, 2024 | 1.7220 | 1.7800 | 1.7130 | 1.7570 | 1.7570 | 160,729 |
Apr 17, 2024 | 1.6800 | 1.7240 | 1.6600 | 1.7120 | 1.7120 | 152,348 |
Apr 16, 2024 | 1.6950 | 1.8020 | 1.6490 | 1.7320 | 1.7320 | 231,556 |
Apr 15, 2024 | 1.7720 | 1.7920 | 1.6780 | 1.6910 | 1.6910 | 170,569 |
Apr 12, 2024 | 1.7670 | 1.7850 | 1.7310 | 1.7700 | 1.7700 | 162,917 |
Apr 11, 2024 | 1.8740 | 1.8920 | 1.7540 | 1.7640 | 1.7640 | 230,318 |
Apr 10, 2024 | 1.8880 | 1.9430 | 1.8670 | 1.8850 | 1.8850 | 174,388 |
Apr 9, 2024 | 1.8470 | 1.9240 | 1.8380 | 1.8720 | 1.8720 | 215,016 |
Apr 8, 2024 | 1.7700 | 1.8500 | 1.7460 | 1.8440 | 1.8440 | 216,676 |
Apr 5, 2024 | 1.7790 | 1.8230 | 1.7550 | 1.7850 | 1.7850 | 191,179 |
Apr 4, 2024 | 1.8440 | 1.8530 | 1.7690 | 1.7740 | 1.7740 | 179,437 |
Apr 3, 2024 | 1.8520 | 1.9060 | 1.8360 | 1.8410 | 1.8410 | 133,034 |
Apr 2, 2024 | 1.8370 | 1.8810 | 1.7780 | 1.8620 | 1.8620 | 170,434 |
Apr 1, 2024 | 1.7550 | 1.8530 | 1.7060 | 1.8370 | 1.8370 | 169,145 |
Mar 28, 2024 | 1.7170 | 1.7860 | 1.6860 | 1.7630 | 1.7630 | 155,745 |
Mar 27, 2024 | 1.7890 | 1.7890 | 1.7040 | 1.7180 | 1.7180 | 144,888 |
Mar 26, 2024 | 1.6080 | 1.6470 | 1.4810 | 1.5750 | 1.5750 | 123,173 |
Mar 25, 2024 | 1.6640 | 1.6750 | 1.5890 | 1.6150 | 1.6150 | 84,776 |
Mar 22, 2024 | 1.6840 | 1.7120 | 1.6470 | 1.6590 | 1.6590 | 44,514 |
Mar 21, 2024 | 1.6990 | 1.7130 | 1.6510 | 1.6830 | 1.6830 | 77,701 |
Mar 20, 2024 | 1.7500 | 1.7650 | 1.6860 | 1.6990 | 1.6990 | 115,068 |
Mar 19, 2024 | 1.7170 | 1.7690 | 1.7010 | 1.7440 | 1.7440 | 128,064 |
Mar 18, 2024 | 1.6890 | 1.7620 | 1.6840 | 1.7030 | 1.7030 | 137,349 |
Mar 15, 2024 | 1.7570 | 1.7740 | 1.6460 | 1.6550 | 1.6550 | 154,729 |
Mar 14, 2024 | 1.6680 | 1.7670 | 1.6430 | 1.7410 | 1.7410 | 168,141 |
Mar 13, 2024 | 1.7130 | 1.7170 | 1.6510 | 1.6580 | 1.6580 | 176,633 |
Mar 12, 2024 | 1.7580 | 1.8230 | 1.6910 | 1.7140 | 1.7140 | 199,589 |
Mar 11, 2024 | 1.8050 | 1.8410 | 1.7460 | 1.7590 | 1.7590 | 159,954 |
Mar 8, 2024 | 1.7960 | 1.8370 | 1.7550 | 1.8050 | 1.8050 | 143,794 |
Mar 7, 2024 | 1.9290 | 1.9550 | 1.7820 | 1.8180 | 1.8180 | 173,658 |
Mar 6, 2024 | 1.9500 | 1.9830 | 1.9210 | 1.9290 | 1.9290 | 107,219 |
Mar 5, 2024 | 1.9280 | 2.0090 | 1.8900 | 1.9570 | 1.9570 | 142,113 |
Mar 4, 2024 | 1.8730 | 1.9890 | 1.8700 | 1.9160 | 1.9160 | 185,412 |
Mar 1, 2024 | 1.8520 | 1.8880 | 1.8100 | 1.8350 | 1.8350 | 105,501 |
Feb 29, 2024 | 1.8680 | 1.9180 | 1.8290 | 1.8600 | 1.8600 | 141,543 |
Feb 28, 2024 | 1.8170 | 1.9060 | 1.7820 | 1.8850 | 1.8850 | 149,429 |
Feb 27, 2024 | 1.6250 | 1.7200 | 1.5110 | 1.6150 | 1.6150 | 179,943 |
Feb 26, 2024 | 1.6600 | 1.7300 | 1.5940 | 1.6590 | 1.6590 | 110,505 |
Feb 23, 2024 | 1.7220 | 1.7220 | 1.5810 | 1.6030 | 1.6030 | 47,590 |
Feb 22, 2024 | 1.7840 | 1.7840 | 1.6610 | 1.7320 | 1.7320 | 87,803 |
Feb 21, 2024 | 1.7190 | 1.7920 | 1.6770 | 1.7730 | 1.7730 | 170,658 |
Feb 20, 2024 | 1.5330 | 1.7090 | 1.5220 | 1.5760 | 1.5760 | 201,471 |
Feb 16, 2024 | 1.5890 | 1.6370 | 1.5750 | 1.6090 | 1.6090 | 170,384 |
Feb 15, 2024 | 1.6110 | 1.6690 | 1.5730 | 1.5810 | 1.5810 | 183,342 |
Feb 14, 2024 | 1.6690 | 1.6850 | 1.5900 | 1.6090 | 1.6090 | 208,956 |
Feb 13, 2024 | 1.7540 | 1.7860 | 1.6540 | 1.6890 | 1.6890 | 286,586 |
Feb 12, 2024 | 1.8050 | 1.8630 | 1.7320 | 1.7680 | 1.7680 | 242,152 |
Feb 9, 2024 | 1.8850 | 1.8850 | 1.8170 | 1.8470 | 1.8470 | 247,314 |
Feb 8, 2024 | 1.9700 | 1.9930 | 1.8670 | 1.9170 | 1.9170 | 237,169 |
Feb 7, 2024 | 2.0030 | 2.0400 | 1.9560 | 1.9670 | 1.9670 | 204,064 |
Feb 6, 2024 | 2.0680 | 2.1020 | 1.9970 | 2.0090 | 2.0090 | 137,680 |
Feb 5, 2024 | 2.1100 | 2.1270 | 2.0410 | 2.0820 | 2.0820 | 136,031 |
Feb 2, 2024 | 2.0540 | 2.1000 | 2.0210 | 2.0790 | 2.0790 | 125,062 |
Feb 1, 2024 | 2.1340 | 2.1680 | 2.0330 | 2.0500 | 2.0500 | 161,340 |
Jan 31, 2024 | 2.0900 | 2.1580 | 2.0370 | 2.1000 | 2.1000 | 142,856 |
Jan 30, 2024 | 2.0600 | 2.1190 | 2.0460 | 2.0770 | 2.0770 | 139,745 |
Jan 29, 2024 | 2.6800 | 2.7600 | 2.4110 | 2.4900 | 2.4900 | 164,621 |
Jan 26, 2024 | 2.6070 | 2.8040 | 2.4240 | 2.7120 | 2.7120 | 73,015 |
Jan 25, 2024 | 2.6830 | 2.8840 | 2.5260 | 2.5710 | 2.5710 | 44,984 |
Jan 24, 2024 | 2.4980 | 2.6960 | 2.4950 | 2.6410 | 2.6410 | 65,497 |
Jan 23, 2024 | 2.4370 | 2.4940 | 2.3250 | 2.4500 | 2.4500 | 69,155 |
Jan 22, 2024 | 2.3800 | 2.4700 | 2.3110 | 2.4190 | 2.4190 | 121,583 |
Jan 19, 2024 | 2.7120 | 2.7140 | 2.5140 | 2.5190 | 2.5190 | 138,427 |
Jan 18, 2024 | 2.8760 | 2.9600 | 2.6660 | 2.6970 | 2.6970 | 151,819 |
Jan 17, 2024 | 2.8430 | 2.9580 | 2.7560 | 2.8700 | 2.8700 | 150,330 |
Jan 16, 2024 | 3.1130 | 3.1890 | 2.8220 | 2.9000 | 2.9000 | 228,164 |
Jan 12, 2024 | 3.1180 | 3.3770 | 3.1020 | 3.3130 | 3.3130 | 265,883 |
Jan 11, 2024 | 3.0290 | 3.2310 | 2.9450 | 3.0970 | 3.0970 | 235,033 |
Jan 10, 2024 | 3.1670 | 3.2260 | 2.9560 | 3.0390 | 3.0390 | 258,013 |
Jan 9, 2024 | 2.9430 | 3.3920 | 2.8840 | 3.1900 | 3.1900 | 351,780 |
Jan 8, 2024 | 2.9500 | 3.0120 | 2.6940 | 2.9800 | 2.9800 | 237,672 |
Jan 5, 2024 | 2.8450 | 2.9060 | 2.6810 | 2.8930 | 2.8930 | 187,503 |
Jan 4, 2024 | 2.6880 | 2.8630 | 2.6810 | 2.8210 | 2.8210 | 206,311 |
Jan 3, 2024 | 2.5750 | 2.7190 | 2.5370 | 2.6680 | 2.6680 | 166,472 |
Jan 2, 2024 | 2.6050 | 2.6750 | 2.5240 | 2.5680 | 2.5680 | 132,454 |
Dec 29, 2023 | 2.5390 | 2.5610 | 2.4890 | 2.5140 | 2.5140 | 89,598 |
Dec 28, 2023 | 2.4550 | 2.5760 | 2.4120 | 2.5570 | 2.5570 | 116,059 |
Dec 27, 2023 | 2.5800 | 2.7220 | 2.5620 | 2.6190 | 2.6190 | 129,265 |
Dec 26, 2023 | 2.5450 | 2.5810 | 2.4540 | 2.5500 | 2.5500 | 50,762 |
Dec 22, 2023 | 2.5840 | 2.6200 | 2.5280 | 2.6100 | 2.6100 | 42,835 |
Dec 21, 2023 | 2.4270 | 2.6040 | 2.4080 | 2.5720 | 2.5720 | 84,545 |
Dec 20, 2023 | 2.5570 | 2.5900 | 2.4100 | 2.4470 | 2.4470 | 125,263 |
Dec 19, 2023 | 2.5190 | 2.5650 | 2.3850 | 2.4920 | 2.4920 | 170,435 |
Dec 18, 2023 | 2.5030 | 2.5970 | 2.4880 | 2.5030 | 2.5030 | 154,295 |
Dec 15, 2023 | 2.4080 | 2.5440 | 2.3800 | 2.4910 | 2.4910 | 189,244 |
Dec 14, 2023 | 2.3530 | 2.4220 | 2.3280 | 2.3920 | 2.3920 | 159,486 |
Dec 13, 2023 | 2.2780 | 2.3850 | 2.2350 | 2.3350 | 2.3350 | 255,188 |
Dec 12, 2023 | 2.4380 | 2.4610 | 2.2760 | 2.3110 | 2.3110 | 223,455 |
Dec 11, 2023 | 2.4900 | 2.4900 | 2.2940 | 2.4310 | 2.4310 | 330,300 |
Dec 8, 2023 | 2.5590 | 2.6100 | 2.5380 | 2.5810 | 2.5810 | 190,998 |
Dec 7, 2023 | 2.5690 | 2.6210 | 2.4890 | 2.5850 | 2.5850 | 248,396 |
Dec 6, 2023 | 2.6990 | 2.7570 | 2.5410 | 2.5690 | 2.5690 | 218,374 |
Dec 5, 2023 | 2.6990 | 2.7860 | 2.6750 | 2.7100 | 2.7100 | 119,974 |
Dec 4, 2023 | 2.7280 | 2.7520 | 2.6490 | 2.6940 | 2.6940 | 161,786 |
Dec 1, 2023 | 2.8090 | 2.8440 | 2.7540 | 2.8140 | 2.8140 | 133,190 |
Nov 30, 2023 | 2.7990 | 2.8550 | 2.7610 | 2.8020 | 2.8020 | 147,752 |
Nov 29, 2023 | 2.7920 | 2.8700 | 2.7600 | 2.8040 | 2.8040 | 141,591 |
Nov 28, 2023 | 2.7900 | 2.8150 | 2.6690 | 2.7060 | 2.7060 | 187,190 |
Nov 27, 2023 | 2.7780 | 2.8200 | 2.7090 | 2.7940 | 2.7940 | 67,039 |
Nov 24, 2023 | 2.8970 | 2.9510 | 2.7980 | 2.8550 | 2.8550 | 34,118 |
Nov 23, 2023 | 2.8970 | 2.9380 | 2.8590 | 2.9340 | 2.9340 | 59,224 |
Nov 22, 2023 | 2.8670 | 2.9220 | 2.8190 | 2.8970 | 2.8970 | 59,224 |
Nov 21, 2023 | 2.8860 | 2.9210 | 2.8410 | 2.8460 | 2.8460 | 103,671 |
Nov 20, 2023 | 2.9570 | 2.9580 | 2.8640 | 2.8820 | 2.8820 | 113,704 |
Nov 17, 2023 | 3.0550 | 3.1120 | 2.8930 | 2.9600 | 2.9600 | 159,777 |
Nov 16, 2023 | 3.1510 | 3.2650 | 3.0280 | 3.0620 | 3.0620 | 179,663 |
Nov 15, 2023 | 3.1060 | 3.2750 | 3.0700 | 3.1900 | 3.1900 | 153,744 |
Nov 14, 2023 | 3.2330 | 3.2640 | 3.0860 | 3.1060 | 3.1060 | 146,724 |
Nov 13, 2023 | 3.0640 | 3.2460 | 3.0610 | 3.1970 | 3.1970 | 165,652 |
Nov 10, 2023 | 3.0380 | 3.0770 | 2.9890 | 3.0330 | 3.0330 | 106,720 |
Nov 9, 2023 | 3.1220 | 3.1620 | 3.0220 | 3.0410 | 3.0410 | 142,578 |
Nov 8, 2023 | 3.1760 | 3.1880 | 3.0580 | 3.1060 | 3.1060 | 172,750 |
Nov 7, 2023 | 3.2730 | 3.2950 | 3.0990 | 3.1400 | 3.1400 | 186,182 |
Nov 6, 2023 | 3.3730 | 3.4070 | 3.2490 | 3.2640 | 3.2640 | 185,742 |
Nov 3, 2023 | 3.5100 | 3.5760 | 3.4520 | 3.5150 | 3.5150 | 110,113 |
Nov 2, 2023 | 3.5060 | 3.5200 | 3.4010 | 3.4720 | 3.4720 | 118,508 |
Nov 1, 2023 | 3.6000 | 3.6080 | 3.4280 | 3.4940 | 3.4940 | 151,262 |
Oct 31, 2023 | 3.3300 | 3.6300 | 3.3180 | 3.5750 | 3.5750 | 238,330 |
Oct 30, 2023 | 3.4000 | 3.4050 | 3.3210 | 3.3520 | 3.3520 | 119,526 |
Oct 27, 2023 | 3.2510 | 3.4010 | 3.1360 | 3.1640 | 3.1640 | 140,955 |
Oct 26, 2023 | 3.0280 | 3.2790 | 2.9770 | 3.2140 | 3.2140 | 88,611 |
Oct 25, 2023 | 2.9750 | 3.0340 | 2.9540 | 3.0100 | 3.0100 | 31,461 |
Oct 24, 2023 | 2.9180 | 2.9970 | 2.8760 | 2.9710 | 2.9710 | 65,427 |
Oct 23, 2023 | 2.9050 | 2.9510 | 2.8610 | 2.9260 | 2.9260 | 99,128 |
Oct 20, 2023 | 2.9590 | 2.9770 | 2.8800 | 2.8990 | 2.8990 | 144,044 |
Oct 19, 2023 | 3.0720 | 3.0920 | 2.9430 | 2.9570 | 2.9570 | 138,650 |
Oct 18, 2023 | 3.0610 | 3.1580 | 3.0370 | 3.0560 | 3.0560 | 122,851 |
Oct 17, 2023 | 3.1240 | 3.1370 | 3.0240 | 3.0790 | 3.0790 | 133,591 |
Oct 16, 2023 | 3.1850 | 3.1850 | 3.0530 | 3.1090 | 3.1090 | 165,019 |
Oct 13, 2023 | 3.3460 | 3.3480 | 3.2030 | 3.2360 | 3.2360 | 139,194 |
Oct 12, 2023 | 3.3850 | 3.4280 | 3.2990 | 3.3440 | 3.3440 | 160,315 |
Oct 11, 2023 | 3.4050 | 3.4540 | 3.2250 | 3.3770 | 3.3770 | 211,414 |
Oct 10, 2023 | 3.3710 | 3.4490 | 3.3360 | 3.3820 | 3.3820 | 170,101 |
Oct 9, 2023 | 3.3500 | 3.4710 | 3.3220 | 3.3760 | 3.3760 | 208,300 |
Oct 6, 2023 | 3.1830 | 3.3640 | 3.1660 | 3.3380 | 3.3380 | 247,997 |
Oct 5, 2023 | 2.9880 | 3.2050 | 2.9650 | 3.1660 | 3.1660 | 220,407 |
Oct 4, 2023 | 2.9400 | 3.0550 | 2.9350 | 2.9620 | 2.9620 | 155,568 |
Oct 3, 2023 | 2.8420 | 2.9660 | 2.8200 | 2.9490 | 2.9490 | 128,578 |
Oct 2, 2023 | 2.9580 | 2.9580 | 2.8350 | 2.8400 | 2.8400 | 124,338 |
Sep 29, 2023 | 2.9490 | 2.9970 | 2.8550 | 2.9290 | 2.9290 | 114,663 |
Sep 28, 2023 | 2.8910 | 2.9810 | 2.8680 | 2.9450 | 2.9450 | 123,674 |
Sep 27, 2023 | 2.6560 | 2.7810 | 2.6400 | 2.7640 | 2.7640 | 136,011 |
Sep 26, 2023 | 2.6380 | 2.6670 | 2.5520 | 2.6560 | 2.6560 | 57,087 |
Sep 25, 2023 | 2.6570 | 2.6710 | 2.6060 | 2.6390 | 2.6390 | 36,175 |
Sep 22, 2023 | 2.6240 | 2.6830 | 2.6020 | 2.6370 | 2.6370 | 52,641 |
Sep 21, 2023 | 2.7320 | 2.7590 | 2.5950 | 2.6100 | 2.6100 | 99,971 |
Sep 20, 2023 | 2.8190 | 2.8240 | 2.6930 | 2.7330 | 2.7330 | 140,309 |
Sep 19, 2023 | 2.7290 | 2.8720 | 2.7100 | 2.8480 | 2.8480 | 164,806 |
Sep 18, 2023 | 2.6240 | 2.7450 | 2.6000 | 2.7280 | 2.7280 | 128,308 |
Sep 15, 2023 | 2.7040 | 2.7360 | 2.6370 | 2.6440 | 2.6440 | 127,780 |
Sep 14, 2023 | 2.7150 | 2.8230 | 2.6970 | 2.7080 | 2.7080 | 154,082 |
Sep 13, 2023 | 2.7470 | 2.7770 | 2.6400 | 2.6800 | 2.6800 | 191,712 |
Sep 12, 2023 | 2.6200 | 2.7820 | 2.6040 | 2.7430 | 2.7430 | 202,189 |
Sep 11, 2023 | 2.6100 | 2.6390 | 2.5410 | 2.6080 | 2.6080 | 110,879 |
Sep 8, 2023 | 2.5790 | 2.6590 | 2.5720 | 2.6050 | 2.6050 | 101,228 |
Sep 7, 2023 | 2.5160 | 2.6140 | 2.5000 | 2.5790 | 2.5790 | 140,334 |
Sep 6, 2023 | 2.5840 | 2.6140 | 2.5030 | 2.5100 | 2.5100 | 116,663 |
Sep 5, 2023 | 2.7000 | 2.7080 | 2.5660 | 2.5820 | 2.5820 | 178,329 |
Sep 1, 2023 | 2.7650 | 2.8600 | 2.7350 | 2.7650 | 2.7650 | 127,248 |
Aug 31, 2023 | 2.8030 | 2.8650 | 2.7080 | 2.7680 | 2.7680 | 176,016 |
Aug 30, 2023 | 2.6800 | 2.8130 | 2.6470 | 2.7960 | 2.7960 | 146,876 |
Aug 29, 2023 | 2.5790 | 2.5990 | 2.5150 | 2.5560 | 2.5560 | 145,380 |
Aug 28, 2023 | 2.6350 | 2.6950 | 2.5440 | 2.5790 | 2.5790 | 58,220 |
Aug 25, 2023 | 2.5170 | 2.5550 | 2.4680 | 2.5400 | 2.5400 | 31,329 |
Aug 24, 2023 | 2.4840 | 2.5650 | 2.4250 | 2.5190 | 2.5190 | 76,080 |
Aug 23, 2023 | 2.5600 | 2.5900 | 2.4730 | 2.4970 | 2.4970 | 93,844 |
Aug 22, 2023 | 2.6180 | 2.6360 | 2.5400 | 2.5600 | 2.5600 | 111,965 |
Aug 21, 2023 | 2.5600 | 2.6600 | 2.5550 | 2.6320 | 2.6320 | 102,634 |
Aug 18, 2023 | 2.6230 | 2.6360 | 2.5240 | 2.5510 | 2.5510 | 128,027 |
Aug 17, 2023 | 2.6050 | 2.6700 | 2.5750 | 2.6210 | 2.6210 | 119,544 |
Aug 16, 2023 | 2.6640 | 2.6740 | 2.5680 | 2.5920 | 2.5920 | 142,515 |
Aug 15, 2023 | 2.8100 | 2.8630 | 2.6470 | 2.6590 | 2.6590 | 158,887 |
Aug 14, 2023 | 2.7760 | 2.8270 | 2.7490 | 2.7950 | 2.7950 | 93,502 |
Aug 11, 2023 | 2.7800 | 2.8330 | 2.7010 | 2.7700 | 2.7700 | 163,958 |
Aug 10, 2023 | 2.9740 | 2.9980 | 2.7470 | 2.7630 | 2.7630 | 230,514 |
Aug 9, 2023 | 2.7970 | 3.0180 | 2.7710 | 2.9590 | 2.9590 | 312,252 |
Aug 8, 2023 | 2.7350 | 2.8010 | 2.6920 | 2.7770 | 2.7770 | 186,795 |
Aug 7, 2023 | 2.5790 | 2.7540 | 2.5710 | 2.7250 | 2.7250 | 228,905 |
Aug 4, 2023 | 2.5560 | 2.6190 | 2.5290 | 2.5770 | 2.5770 | 104,012 |
Aug 3, 2023 | 2.4840 | 2.5860 | 2.4740 | 2.5650 | 2.5650 | 139,151 |
Aug 2, 2023 | 2.5780 | 2.5810 | 2.4570 | 2.4770 | 2.4770 | 147,612 |
Aug 1, 2023 | 2.6440 | 2.6750 | 2.5310 | 2.5600 | 2.5600 | 135,522 |
Jul 31, 2023 | 2.6590 | 2.6930 | 2.6050 | 2.6340 | 2.6340 | 97,877 |
Jul 28, 2023 | 2.6020 | 2.6850 | 2.5640 | 2.6380 | 2.6380 | 136,505 |
Jul 27, 2023 | 2.6270 | 2.6500 | 2.4630 | 2.4920 | 2.4920 | 166,760 |
Jul 26, 2023 | 2.7200 | 2.7390 | 2.6250 | 2.6650 | 2.6650 | 37,310 |
Jul 25, 2023 | 2.7030 | 2.7540 | 2.6560 | 2.7300 | 2.7300 | 35,545 |
Jul 24, 2023 | 2.7210 | 2.7670 | 2.6640 | 2.6850 | 2.6850 | 54,167 |
Jul 21, 2023 | 2.7440 | 2.7860 | 2.6870 | 2.7130 | 2.7130 | 94,148 |
Jul 20, 2023 | 2.6290 | 2.7890 | 2.6170 | 2.7570 | 2.7570 | 165,848 |
Jul 19, 2023 | 2.6200 | 2.6570 | 2.5840 | 2.6030 | 2.6030 | 102,069 |
Jul 18, 2023 | 2.5370 | 2.6470 | 2.5290 | 2.6290 | 2.6290 | 134,874 |
Jul 17, 2023 | 2.5480 | 2.5800 | 2.4840 | 2.5120 | 2.5120 | 110,913 |
Jul 14, 2023 | 2.5580 | 2.6060 | 2.4920 | 2.5390 | 2.5390 | 134,591 |
Jul 13, 2023 | 2.6590 | 2.6660 | 2.5390 | 2.5450 | 2.5450 | 148,019 |
Jul 12, 2023 | 2.7390 | 2.7500 | 2.6180 | 2.6320 | 2.6320 | 149,633 |
Jul 11, 2023 | 2.6670 | 2.7480 | 2.6300 | 2.7310 | 2.7310 | 130,580 |
Jul 10, 2023 | 2.5700 | 2.6920 | 2.5700 | 2.6690 | 2.6690 | 124,495 |
Jul 7, 2023 | 2.6350 | 2.6750 | 2.5360 | 2.5820 | 2.5820 | 103,593 |
Jul 6, 2023 | 2.6520 | 2.6870 | 2.5860 | 2.6090 | 2.6090 | 109,301 |
Jul 5, 2023 | 2.6990 | 2.7930 | 2.6480 | 2.6570 | 2.6570 | 124,912 |
Jul 3, 2023 | 2.7290 | 2.7460 | 2.6700 | 2.7090 | 2.7090 | 79,618 |
Jun 30, 2023 | 2.6770 | 2.8280 | 2.6340 | 2.7980 | 2.7980 | 147,265 |
Jun 29, 2023 | 2.6620 | 2.7460 | 2.6160 | 2.7010 | 2.7010 | 118,610 |
Jun 28, 2023 | 2.7880 | 2.8390 | 2.5930 | 2.6030 | 2.6030 | 137,907 |
Jun 27, 2023 | 2.7770 | 2.8090 | 2.7240 | 2.7630 | 2.7630 | 71,154 |
Jun 26, 2023 | 2.7580 | 2.8160 | 2.7200 | 2.7910 | 2.7910 | 31,600 |
Jun 23, 2023 | 2.6120 | 2.7400 | 2.5200 | 2.7290 | 2.7290 | 84,433 |
Jun 22, 2023 | 2.5900 | 2.6320 | 2.5290 | 2.6080 | 2.6080 | 109,156 |
Jun 21, 2023 | 2.4870 | 2.6020 | 2.4480 | 2.5970 | 2.5970 | 125,413 |
Jun 20, 2023 | 2.6290 | 2.6960 | 2.4840 | 2.4920 | 2.4920 | 198,217 |
Jun 16, 2023 | 2.5520 | 2.6530 | 2.5220 | 2.6320 | 2.6320 | 194,535 |
Jun 15, 2023 | 2.3460 | 2.5680 | 2.3150 | 2.5330 | 2.5330 | 260,280 |
Jun 14, 2023 | 2.3320 | 2.3900 | 2.2940 | 2.3420 | 2.3420 | 141,175 |
Jun 13, 2023 | 2.2840 | 2.3700 | 2.2750 | 2.3400 | 2.3400 | 179,755 |
Jun 12, 2023 | 2.3040 | 2.3240 | 2.2060 | 2.2660 | 2.2660 | 174,479 |
Jun 9, 2023 | 2.3200 | 2.3380 | 2.2500 | 2.2540 | 2.2540 | 169,479 |
Jun 8, 2023 | 2.3340 | 2.3800 | 2.2770 | 2.3520 | 2.3520 | 217,008 |
Jun 7, 2023 | 2.2640 | 2.3460 | 2.2500 | 2.3290 | 2.3290 | 182,391 |
Jun 6, 2023 | 2.2720 | 2.2910 | 2.1730 | 2.2620 | 2.2620 | 147,732 |
Jun 5, 2023 | 2.2140 | 2.3170 | 2.1840 | 2.2450 | 2.2450 | 149,918 |
Jun 2, 2023 | 2.1630 | 2.2330 | 2.1380 | 2.1720 | 2.1720 | 155,169 |
Jun 1, 2023 | 2.2550 | 2.2830 | 2.1360 | 2.1580 | 2.1580 | 210,624 |
May 31, 2023 | 2.3200 | 2.4100 | 2.2470 | 2.2660 | 2.2660 | 151,831 |
May 30, 2023 | 2.4170 | 2.4480 | 2.2570 | 2.3270 | 2.3270 | 183,534 |
May 26, 2023 | 2.2920 | 2.2980 | 2.1430 | 2.1810 | 2.1810 | 140,560 |
May 25, 2023 | 2.4130 | 2.4410 | 2.2580 | 2.3070 | 2.3070 | 48,663 |
May 24, 2023 | 2.3470 | 2.4150 | 2.3170 | 2.3980 | 2.3980 | 33,040 |
May 23, 2023 | 2.4000 | 2.4070 | 2.3180 | 2.3210 | 2.3210 | 58,742 |
May 22, 2023 | 2.5680 | 2.5690 | 2.3670 | 2.4000 | 2.4000 | 114,478 |
May 19, 2023 | 2.6150 | 2.6850 | 2.5570 | 2.5850 | 2.5850 | 162,128 |