São Paulo - Delayed Quote • BRL
Gafisa S.A. (GFSA3.SA)
At close: April 25 at 5:07 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, 2024 | 5.26 | 5.41 | 5.12 | 5.26 | 5.26 | 1,260,500 |
Apr 24, 2024 | 5.66 | 5.67 | 5.28 | 5.30 | 5.30 | 1,509,100 |
Apr 23, 2024 | 5.75 | 5.75 | 5.61 | 5.61 | 5.61 | 852,400 |
Apr 22, 2024 | 5.81 | 5.82 | 5.65 | 5.76 | 5.76 | 795,400 |
Apr 19, 2024 | 5.84 | 5.86 | 5.70 | 5.77 | 5.77 | 1,297,500 |
Apr 18, 2024 | 6.01 | 6.04 | 5.80 | 5.82 | 5.82 | 1,491,700 |
Apr 17, 2024 | 6.06 | 6.15 | 5.86 | 5.99 | 5.99 | 1,793,500 |
Apr 16, 2024 | 5.91 | 6.07 | 5.90 | 6.00 | 6.00 | 1,546,600 |
Apr 15, 2024 | 5.96 | 6.19 | 5.85 | 5.99 | 5.99 | 2,243,500 |
Apr 12, 2024 | 6.36 | 6.41 | 5.83 | 5.93 | 5.93 | 3,653,400 |
Apr 11, 2024 | 6.90 | 6.90 | 6.25 | 6.33 | 6.33 | 5,513,700 |
Apr 10, 2024 | 6.00 | 6.91 | 5.82 | 6.90 | 6.90 | 5,739,400 |
Apr 9, 2024 | 6.07 | 6.13 | 5.86 | 5.95 | 5.95 | 2,978,800 |
Apr 8, 2024 | 6.39 | 6.45 | 5.92 | 6.02 | 6.02 | 3,485,200 |
Apr 5, 2024 | 6.58 | 6.60 | 6.14 | 6.22 | 6.22 | 2,835,000 |
Apr 4, 2024 | 6.70 | 6.79 | 6.49 | 6.53 | 6.53 | 1,889,200 |
Apr 3, 2024 | 6.68 | 6.69 | 6.52 | 6.61 | 6.61 | 1,343,400 |
Apr 2, 2024 | 6.77 | 6.82 | 6.47 | 6.70 | 6.70 | 1,073,100 |
Apr 1, 2024 | 6.68 | 6.84 | 6.45 | 6.77 | 6.77 | 2,848,200 |
Mar 28, 2024 | 6.68 | 6.80 | 6.51 | 6.64 | 6.64 | 2,162,200 |
Mar 27, 2024 | 6.80 | 7.09 | 6.51 | 6.60 | 6.60 | 3,803,800 |
Mar 26, 2024 | 6.58 | 6.88 | 6.27 | 6.42 | 6.42 | 3,056,900 |
Mar 25, 2024 | 7.08 | 7.26 | 6.58 | 6.60 | 6.60 | 3,592,000 |
Mar 22, 2024 | 7.24 | 7.38 | 6.87 | 7.00 | 7.00 | 2,840,000 |
Mar 21, 2024 | 7.49 | 7.84 | 7.08 | 7.18 | 7.18 | 6,279,100 |
Mar 20, 2024 | 6.42 | 7.37 | 6.40 | 7.32 | 7.32 | 8,575,000 |
Mar 19, 2024 | 7.71 | 7.93 | 6.50 | 6.50 | 6.50 | 10,067,800 |
Mar 18, 2024 | 8.75 | 8.99 | 7.61 | 7.93 | 7.93 | 8,449,100 |
Mar 15, 2024 | 10.65 | 10.97 | 9.50 | 9.50 | 9.50 | 10,364,143 |
Mar 14, 2024 | 9.62 | 10.65 | 9.62 | 10.42 | 10.42 | 12,397,778 |
Mar 13, 2024 | 8.94 | 9.52 | 8.78 | 9.42 | 9.42 | 8,859,346 |
Mar 12, 2024 | 7.84 | 8.93 | 7.62 | 8.81 | 8.81 | 14,158,775 |
Mar 11, 2024 | 7.56 | 8.86 | 7.52 | 8.76 | 8.76 | 10,326,452 |
Mar 8, 2024 | 8.00 | 9.05 | 7.97 | 8.72 | 8.72 | 6,015,800 |
Mar 7, 2024 | 8.95 | 9.00 | 8.07 | 8.12 | 8.12 | 3,493,500 |
Mar 6, 2024 | 9.40 | 9.47 | 8.75 | 8.85 | 8.85 | 3,628,800 |
Mar 5, 2024 | 9.34 | 9.65 | 9.11 | 9.31 | 9.31 | 3,072,900 |
Mar 4, 2024 | 9.15 | 9.58 | 9.09 | 9.30 | 9.30 | 5,283,600 |
Mar 1, 2024 | 8.81 | 9.12 | 8.43 | 9.05 | 9.05 | 3,837,000 |
Feb 29, 2024 | 8.53 | 9.01 | 8.43 | 8.71 | 8.71 | 7,631,700 |
Feb 28, 2024 | 7.90 | 8.55 | 7.77 | 8.42 | 8.42 | 4,200,100 |
Feb 27, 2024 | 7.58 | 8.12 | 7.52 | 8.00 | 8.00 | 4,613,900 |
Feb 26, 2024 | 7.39 | 7.46 | 7.07 | 7.39 | 7.39 | 3,682,600 |
Feb 23, 2024 | 7.05 | 7.52 | 6.85 | 7.38 | 7.38 | 6,528,600 |
Feb 22, 2024 | 6.44 | 6.98 | 6.44 | 6.98 | 6.98 | 6,117,700 |
Feb 21, 2024 | 6.47 | 6.55 | 6.16 | 6.43 | 6.43 | 4,029,200 |
Feb 20, 2024 | 6.22 | 6.55 | 6.15 | 6.47 | 6.47 | 4,492,700 |
Feb 19, 2024 | 6.06 | 6.35 | 5.93 | 6.26 | 6.26 | 4,737,000 |
Feb 16, 2024 | 6.08 | 6.15 | 5.86 | 6.00 | 6.00 | 3,969,600 |
Feb 15, 2024 | 6.12 | 6.82 | 5.83 | 5.85 | 5.85 | 8,702,600 |
Feb 14, 2024 | 6.01 | 6.18 | 5.75 | 6.05 | 6.05 | 3,823,700 |
Feb 9, 2024 | 6.00 | 6.37 | 5.78 | 6.04 | 6.04 | 8,069,000 |
Feb 8, 2024 | 7.20 | 7.76 | 5.92 | 5.92 | 5.92 | 9,442,800 |
Feb 7, 2024 | 8.65 | 8.89 | 6.79 | 7.85 | 7.85 | 17,395,400 |
Feb 6, 2024 | 8.86 | 9.72 | 8.43 | 8.55 | 8.55 | 8,591,100 |
Feb 5, 2024 | 10.91 | 10.97 | 8.91 | 9.18 | 9.18 | 6,981,500 |
Feb 2, 2024 | 11.48 | 11.86 | 10.51 | 10.95 | 10.95 | 10,994,800 |
Feb 1, 2024 | 14.35 | 14.68 | 11.54 | 11.75 | 11.75 | 10,810,900 |
Jan 31, 2024 | 14.00 | 15.39 | 13.99 | 14.09 | 14.09 | 6,532,800 |
Jan 30, 2024 | 11.67 | 13.78 | 11.60 | 13.57 | 13.57 | 7,878,200 |
Jan 29, 2024 | 10.92 | 12.01 | 10.88 | 11.54 | 11.54 | 4,715,200 |
Jan 26, 2024 | 11.34 | 11.50 | 10.73 | 10.98 | 10.98 | 3,840,800 |
Jan 25, 2024 | 10.59 | 11.57 | 10.35 | 11.20 | 11.20 | 5,119,600 |
Jan 24, 2024 | 10.68 | 11.27 | 10.03 | 10.63 | 10.63 | 8,450,800 |
Jan 23, 2024 | 13.90 | 13.99 | 11.00 | 11.08 | 11.08 | 7,386,500 |
Jan 22, 2024 | 13.55 | 13.97 | 12.95 | 13.79 | 13.79 | 3,859,200 |
Jan 19, 2024 | 13.81 | 14.50 | 13.20 | 13.38 | 13.38 | 4,564,900 |
Jan 18, 2024 | 15.30 | 15.60 | 13.55 | 13.62 | 13.62 | 5,492,700 |
Jan 17, 2024 | 12.88 | 15.08 | 12.63 | 14.90 | 14.90 | 8,134,600 |
Jan 16, 2024 | 15.85 | 16.39 | 13.22 | 13.25 | 13.25 | 9,212,800 |
Jan 15, 2024 | 13.90 | 15.87 | 13.73 | 15.60 | 15.60 | 7,706,300 |
Jan 12, 2024 | 13.10 | 13.99 | 13.09 | 13.52 | 13.52 | 7,043,400 |
Jan 11, 2024 | 11.50 | 13.06 | 11.50 | 12.72 | 12.72 | 6,486,900 |
Jan 10, 2024 | 11.50 | 12.50 | 11.48 | 11.65 | 11.65 | 6,903,500 |
Jan 9, 2024 | 10.65 | 11.62 | 10.31 | 11.45 | 11.45 | 5,684,500 |
Jan 8, 2024 | 11.16 | 11.70 | 10.34 | 10.55 | 10.55 | 4,798,300 |
Jan 5, 2024 | 9.72 | 11.16 | 9.58 | 11.05 | 11.05 | 6,511,900 |
Jan 4, 2024 | 8.97 | 10.10 | 8.81 | 9.70 | 9.70 | 5,375,600 |
Jan 3, 2024 | 9.45 | 9.57 | 8.79 | 8.96 | 8.96 | 4,631,100 |
Jan 2, 2024 | 10.42 | 11.00 | 8.80 | 9.60 | 9.60 | 7,725,300 |
Dec 28, 2023 | 9.53 | 11.45 | 9.53 | 10.42 | 10.42 | 13,601,100 |
Dec 27, 2023 | 8.61 | 9.73 | 8.37 | 9.39 | 9.39 | 8,701,200 |
Dec 26, 2023 | 7.14 | 8.50 | 7.14 | 8.40 | 8.40 | 7,109,900 |
Dec 22, 2023 | 7.18 | 7.26 | 6.95 | 7.19 | 7.19 | 2,860,400 |
Dec 21, 2023 | 7.25 | 7.45 | 7.00 | 7.14 | 7.14 | 3,572,800 |
Dec 20, 2023 | 6.50 | 7.83 | 6.42 | 7.14 | 7.14 | 9,823,500 |
Dec 19, 2023 | 5.90 | 6.49 | 5.90 | 6.49 | 6.49 | 3,964,900 |
Dec 18, 2023 | 5.98 | 6.02 | 5.83 | 5.92 | 5.92 | 975,900 |
Dec 15, 2023 | 6.15 | 6.18 | 5.88 | 5.97 | 5.97 | 1,128,800 |
Dec 14, 2023 | 6.20 | 6.32 | 6.11 | 6.12 | 6.12 | 2,069,700 |
Dec 13, 2023 | 5.91 | 6.20 | 5.69 | 6.20 | 6.20 | 2,076,600 |
Dec 12, 2023 | 5.88 | 6.02 | 5.82 | 5.87 | 5.87 | 1,272,400 |
Dec 11, 2023 | 6.22 | 6.30 | 5.87 | 5.87 | 5.87 | 2,273,300 |
Dec 8, 2023 | 6.42 | 6.45 | 6.13 | 6.22 | 6.22 | 1,845,300 |
Dec 7, 2023 | 6.30 | 6.45 | 6.26 | 6.35 | 6.35 | 1,092,700 |
Dec 6, 2023 | 6.43 | 6.60 | 6.22 | 6.29 | 6.29 | 2,013,400 |
Dec 5, 2023 | 6.39 | 6.49 | 6.23 | 6.25 | 6.25 | 1,892,700 |
Dec 4, 2023 | 6.47 | 6.62 | 6.36 | 6.39 | 6.39 | 2,148,700 |
Dec 1, 2023 | 6.63 | 6.87 | 6.39 | 6.48 | 6.48 | 3,888,500 |
Nov 30, 2023 | 6.35 | 6.56 | 6.32 | 6.55 | 6.55 | 2,952,900 |
Nov 29, 2023 | 6.60 | 6.69 | 6.17 | 6.32 | 6.32 | 5,184,600 |
Nov 28, 2023 | 6.35 | 6.85 | 6.32 | 6.52 | 6.52 | 4,357,600 |
Nov 27, 2023 | 6.40 | 6.67 | 6.25 | 6.35 | 6.35 | 4,407,000 |
Nov 24, 2023 | 5.88 | 6.32 | 5.82 | 6.32 | 6.32 | 3,912,300 |
Nov 23, 2023 | 5.52 | 6.06 | 5.52 | 5.90 | 5.90 | 4,307,000 |
Nov 22, 2023 | 5.68 | 5.85 | 5.55 | 5.55 | 5.55 | 2,163,300 |
Nov 21, 2023 | 5.83 | 5.92 | 5.57 | 5.64 | 5.64 | 2,297,700 |
Nov 20, 2023 | 5.89 | 6.25 | 5.79 | 5.80 | 5.80 | 3,362,700 |
Nov 17, 2023 | 5.86 | 6.00 | 5.68 | 5.75 | 5.75 | 2,350,300 |
Nov 16, 2023 | 5.49 | 5.90 | 5.49 | 5.86 | 5.86 | 4,508,300 |
Nov 14, 2023 | 5.15 | 5.42 | 5.15 | 5.42 | 5.42 | 2,294,600 |
Nov 13, 2023 | 5.11 | 5.39 | 5.01 | 5.16 | 5.16 | 2,067,500 |
Nov 10, 2023 | 4.75 | 5.40 | 4.70 | 5.10 | 5.10 | 3,944,900 |
Nov 9, 2023 | 5.19 | 5.25 | 4.89 | 4.89 | 4.89 | 2,399,500 |
Nov 8, 2023 | 5.34 | 5.51 | 5.11 | 5.13 | 5.13 | 2,277,700 |
Nov 7, 2023 | 5.24 | 5.42 | 5.18 | 5.31 | 5.31 | 2,664,600 |
Nov 6, 2023 | 5.68 | 5.72 | 5.19 | 5.30 | 5.30 | 2,524,300 |
Nov 3, 2023 | 5.71 | 5.85 | 5.60 | 5.67 | 5.67 | 2,179,700 |
Nov 1, 2023 | 5.18 | 5.73 | 5.18 | 5.60 | 5.60 | 3,708,900 |
Oct 31, 2023 | 5.25 | 5.35 | 5.12 | 5.19 | 5.19 | 2,222,400 |
Oct 30, 2023 | 5.64 | 5.75 | 5.11 | 5.20 | 5.20 | 4,754,300 |
Oct 27, 2023 | 5.83 | 5.88 | 5.47 | 5.57 | 5.57 | 4,679,600 |
Oct 26, 2023 | 5.55 | 6.06 | 5.29 | 5.82 | 5.82 | 9,165,200 |
Oct 25, 2023 | 4.49 | 5.66 | 4.40 | 5.47 | 5.47 | 10,650,500 |
Oct 24, 2023 | 4.70 | 4.77 | 4.36 | 4.44 | 4.44 | 3,245,700 |
Oct 23, 2023 | 4.46 | 4.83 | 4.40 | 4.61 | 4.61 | 6,863,200 |
Oct 20, 2023 | 4.58 | 4.94 | 4.21 | 4.21 | 4.21 | 8,827,200 |
Oct 19, 2023 | 3.58 | 4.83 | 3.58 | 4.61 | 4.61 | 13,631,000 |
Oct 18, 2023 | 3.63 | 3.71 | 3.30 | 3.55 | 3.55 | 5,262,400 |
Oct 17, 2023 | 3.74 | 3.78 | 3.63 | 3.64 | 3.64 | 1,130,700 |
Oct 16, 2023 | 3.92 | 3.95 | 3.76 | 3.76 | 3.76 | 1,839,400 |
Oct 13, 2023 | 4.23 | 4.26 | 3.89 | 3.89 | 3.89 | 3,435,000 |
Oct 11, 2023 | 4.53 | 4.56 | 4.23 | 4.23 | 4.23 | 1,784,700 |
Oct 10, 2023 | 4.34 | 4.50 | 4.29 | 4.50 | 4.50 | 1,980,100 |
Oct 9, 2023 | 4.59 | 4.62 | 4.33 | 4.33 | 4.33 | 1,568,900 |
Oct 6, 2023 | 4.40 | 4.65 | 4.28 | 4.65 | 4.65 | 2,140,600 |
Oct 5, 2023 | 4.40 | 4.66 | 4.37 | 4.46 | 4.46 | 3,111,200 |
Oct 4, 2023 | 4.32 | 4.53 | 4.28 | 4.44 | 4.44 | 1,485,100 |
Oct 3, 2023 | 4.13 | 4.39 | 4.09 | 4.32 | 4.32 | 3,552,100 |
Oct 2, 2023 | 4.12 | 4.21 | 4.04 | 4.19 | 4.19 | 1,429,300 |
Sep 29, 2023 | 4.15 | 4.29 | 4.09 | 4.14 | 4.14 | 2,208,500 |
Sep 28, 2023 | 3.93 | 4.09 | 3.93 | 4.09 | 4.09 | 1,295,500 |
Sep 27, 2023 | 3.92 | 4.10 | 3.85 | 3.95 | 3.95 | 1,575,800 |
Sep 26, 2023 | 3.85 | 3.97 | 3.81 | 3.90 | 3.90 | 1,233,900 |
Sep 25, 2023 | 3.98 | 3.98 | 3.89 | 3.90 | 3.90 | 1,370,600 |
Sep 22, 2023 | 4.08 | 4.11 | 3.90 | 3.98 | 3.98 | 2,667,900 |
Sep 21, 2023 | 4.24 | 4.26 | 3.99 | 4.04 | 4.04 | 2,294,700 |
Sep 20, 2023 | 4.22 | 4.34 | 4.22 | 4.33 | 4.33 | 996,000 |
Sep 19, 2023 | 4.22 | 4.28 | 4.19 | 4.23 | 4.23 | 759,300 |
Sep 18, 2023 | 4.30 | 4.36 | 4.21 | 4.24 | 4.24 | 921,300 |
Sep 15, 2023 | 4.39 | 4.41 | 4.29 | 4.30 | 4.30 | 1,394,700 |
Sep 14, 2023 | 4.43 | 4.49 | 4.30 | 4.40 | 4.40 | 2,662,400 |
Sep 13, 2023 | 4.44 | 4.58 | 4.35 | 4.40 | 4.40 | 2,243,600 |
Sep 12, 2023 | 4.35 | 4.52 | 4.32 | 4.43 | 4.43 | 2,839,500 |
Sep 11, 2023 | 4.21 | 4.37 | 4.16 | 4.37 | 4.37 | 3,070,200 |
Sep 8, 2023 | 4.22 | 4.29 | 4.14 | 4.18 | 4.18 | 2,695,900 |
Sep 6, 2023 | 4.41 | 4.47 | 4.22 | 4.24 | 4.24 | 2,775,300 |
Sep 5, 2023 | 4.70 | 4.70 | 4.37 | 4.40 | 4.40 | 3,772,400 |
Sep 4, 2023 | 5.02 | 5.02 | 4.71 | 4.71 | 4.71 | 3,401,600 |
Sep 1, 2023 | 5.04 | 5.10 | 4.95 | 4.97 | 4.97 | 2,762,000 |
Aug 31, 2023 | 5.22 | 5.22 | 5.01 | 5.01 | 5.01 | 2,081,600 |
Aug 30, 2023 | 5.11 | 5.25 | 5.07 | 5.20 | 5.20 | 2,215,800 |
Aug 29, 2023 | 5.16 | 5.19 | 5.10 | 5.15 | 5.15 | 1,198,400 |
Aug 28, 2023 | 5.13 | 5.20 | 5.09 | 5.15 | 5.15 | 1,799,000 |
Aug 25, 2023 | 5.19 | 5.25 | 5.09 | 5.18 | 5.18 | 2,051,200 |
Aug 24, 2023 | 5.23 | 5.44 | 5.17 | 5.19 | 5.19 | 3,439,100 |
Aug 23, 2023 | 5.47 | 5.50 | 5.26 | 5.28 | 5.28 | 2,949,200 |
Aug 22, 2023 | 5.79 | 5.83 | 5.37 | 5.43 | 5.43 | 5,399,200 |
Aug 21, 2023 | 4.97 | 5.70 | 4.86 | 5.67 | 5.67 | 6,263,300 |
Aug 18, 2023 | 5.00 | 5.08 | 4.91 | 4.96 | 4.96 | 2,731,300 |
Aug 17, 2023 | 5.25 | 5.40 | 4.95 | 4.95 | 4.95 | 3,669,900 |
Aug 16, 2023 | 5.13 | 5.20 | 5.10 | 5.18 | 5.18 | 2,814,400 |
Aug 15, 2023 | 5.25 | 5.28 | 4.97 | 5.01 | 5.01 | 3,567,900 |
Aug 14, 2023 | 5.53 | 5.53 | 5.24 | 5.32 | 5.32 | 2,708,900 |
Aug 11, 2023 | 5.67 | 5.73 | 5.45 | 5.50 | 5.50 | 2,235,800 |
Aug 10, 2023 | 5.67 | 5.75 | 5.57 | 5.64 | 5.64 | 1,876,700 |
Aug 9, 2023 | 5.71 | 5.72 | 5.55 | 5.63 | 5.63 | 2,753,300 |
Aug 8, 2023 | 5.58 | 5.81 | 5.57 | 5.67 | 5.67 | 3,557,700 |
Aug 7, 2023 | 5.90 | 6.05 | 5.62 | 5.65 | 5.65 | 4,394,700 |
Aug 4, 2023 | 5.87 | 6.04 | 5.85 | 5.95 | 5.95 | 3,031,900 |
Aug 3, 2023 | 5.99 | 6.45 | 5.88 | 5.90 | 5.90 | 5,983,100 |
Aug 2, 2023 | 6.22 | 6.24 | 5.86 | 5.91 | 5.91 | 4,191,000 |
Aug 1, 2023 | 6.12 | 6.46 | 6.02 | 6.22 | 6.22 | 6,034,300 |
Jul 31, 2023 | 5.85 | 6.02 | 5.81 | 6.02 | 6.02 | 1,894,100 |
Jul 28, 2023 | 5.87 | 5.91 | 5.67 | 5.73 | 5.73 | 2,103,800 |
Jul 27, 2023 | 6.08 | 6.11 | 5.84 | 5.86 | 5.86 | 1,741,400 |
Jul 26, 2023 | 5.79 | 6.05 | 5.77 | 6.00 | 6.00 | 2,301,300 |
Jul 25, 2023 | 5.96 | 5.99 | 5.80 | 5.85 | 5.85 | 3,541,700 |
Jul 24, 2023 | 5.48 | 6.00 | 5.40 | 5.85 | 5.85 | 4,615,300 |
Jul 21, 2023 | 5.54 | 5.71 | 5.49 | 5.49 | 5.49 | 4,137,700 |
Jul 20, 2023 | 5.65 | 5.72 | 5.50 | 5.56 | 5.56 | 2,164,300 |
Jul 19, 2023 | 5.66 | 5.77 | 5.57 | 5.66 | 5.66 | 2,545,900 |
Jul 18, 2023 | 5.76 | 5.84 | 5.68 | 5.68 | 5.68 | 2,762,800 |
Jul 17, 2023 | 5.71 | 5.88 | 5.62 | 5.75 | 5.75 | 3,815,700 |
Jul 14, 2023 | 5.89 | 6.22 | 5.73 | 5.76 | 5.76 | 4,551,100 |
Jul 13, 2023 | 5.95 | 6.08 | 5.82 | 5.82 | 5.82 | 2,920,900 |
Jul 12, 2023 | 6.13 | 6.28 | 5.90 | 5.94 | 5.94 | 2,230,300 |
Jul 11, 2023 | 6.10 | 6.11 | 5.80 | 6.03 | 6.03 | 3,049,000 |
Jul 10, 2023 | 6.38 | 6.43 | 6.07 | 6.09 | 6.09 | 3,886,000 |
Jul 7, 2023 | 6.45 | 6.62 | 6.25 | 6.36 | 6.36 | 7,201,300 |
Jul 6, 2023 | 6.68 | 6.69 | 6.38 | 6.38 | 6.38 | 5,240,300 |
Jul 5, 2023 | 6.64 | 7.16 | 6.64 | 6.73 | 6.73 | 5,932,700 |
Jul 4, 2023 | 6.69 | 6.80 | 6.56 | 6.66 | 6.66 | 2,000,600 |
Jul 3, 2023 | 6.99 | 7.03 | 6.66 | 6.69 | 6.69 | 4,393,100 |
Jun 30, 2023 | 7.10 | 7.43 | 6.92 | 6.92 | 6.92 | 5,647,300 |
Jun 29, 2023 | 6.94 | 7.08 | 6.86 | 6.89 | 6.89 | 5,321,100 |
Jun 28, 2023 | 6.91 | 7.13 | 6.83 | 6.84 | 6.84 | 2,442,700 |
Jun 27, 2023 | 7.26 | 7.55 | 6.94 | 6.97 | 6.97 | 2,979,800 |
Jun 26, 2023 | 7.45 | 7.56 | 7.09 | 7.15 | 7.15 | 2,365,700 |
Jun 23, 2023 | 7.54 | 7.81 | 7.43 | 7.49 | 7.49 | 3,148,100 |
Jun 22, 2023 | 8.10 | 8.20 | 7.62 | 7.62 | 7.62 | 5,811,900 |
Jun 21, 2023 | 8.80 | 8.85 | 8.13 | 8.21 | 8.21 | 7,008,800 |
Jun 20, 2023 | 7.80 | 8.53 | 7.70 | 8.51 | 8.51 | 7,496,100 |
Jun 19, 2023 | 7.24 | 7.95 | 7.22 | 7.82 | 7.82 | 6,132,900 |
Jun 16, 2023 | 7.44 | 7.67 | 7.20 | 7.22 | 7.22 | 7,311,600 |
Jun 15, 2023 | 7.13 | 7.57 | 7.03 | 7.47 | 7.47 | 7,211,100 |
Jun 14, 2023 | 6.90 | 7.19 | 6.82 | 7.13 | 7.13 | 6,639,900 |
Jun 13, 2023 | 7.47 | 7.64 | 6.73 | 6.80 | 6.80 | 8,181,700 |
Jun 12, 2023 | 7.05 | 7.56 | 6.95 | 7.37 | 7.37 | 10,626,600 |
Jun 9, 2023 | 6.83 | 7.44 | 6.79 | 6.91 | 6.91 | 10,018,100 |
Jun 7, 2023 | 6.77 | 7.54 | 6.49 | 6.65 | 6.65 | 16,117,800 |
Jun 6, 2023 | 7.71 | 8.21 | 6.31 | 6.61 | 6.61 | 24,513,300 |
Jun 5, 2023 | 5.25 | 7.15 | 5.25 | 6.99 | 6.99 | 13,808,200 |
Jun 2, 2023 | 5.11 | 5.57 | 5.11 | 5.25 | 5.25 | 3,872,100 |
Jun 1, 2023 | 4.98 | 5.15 | 4.90 | 5.06 | 5.06 | 2,811,800 |
May 31, 2023 | 5.09 | 5.11 | 4.90 | 4.94 | 4.94 | 2,980,500 |
May 30, 2023 | 5.40 | 5.48 | 5.12 | 5.12 | 5.12 | 2,254,400 |
May 29, 2023 | 5.47 | 5.52 | 5.31 | 5.38 | 5.38 | 1,348,600 |
May 26, 2023 | 5.52 | 5.66 | 5.39 | 5.45 | 5.45 | 2,398,300 |
May 25, 2023 | 5.29 | 5.58 | 5.28 | 5.45 | 5.45 | 2,200,500 |
May 24, 2023 | 5.28 | 5.34 | 5.15 | 5.22 | 5.22 | 1,096,500 |
May 23, 2023 | 5.51 | 5.58 | 5.24 | 5.28 | 5.28 | 1,901,100 |
May 22, 2023 | 5.49 | 5.73 | 5.49 | 5.51 | 5.51 | 1,824,700 |
May 19, 2023 | 5.46 | 5.69 | 5.46 | 5.53 | 5.53 | 2,101,800 |
May 18, 2023 | 5.28 | 5.56 | 5.26 | 5.46 | 5.46 | 3,075,900 |
May 17, 2023 | 5.12 | 5.47 | 5.12 | 5.28 | 5.28 | 2,221,300 |
May 16, 2023 | 5.46 | 5.53 | 5.07 | 5.10 | 5.10 | 2,230,900 |
May 15, 2023 | 5.62 | 5.67 | 5.46 | 5.54 | 5.54 | 1,421,600 |
May 12, 2023 | 5.90 | 5.92 | 5.62 | 5.62 | 5.62 | 1,867,600 |
May 11, 2023 | 5.82 | 6.05 | 5.80 | 5.95 | 5.95 | 1,606,300 |
May 10, 2023 | 5.80 | 5.93 | 5.74 | 5.90 | 5.90 | 1,802,100 |
May 9, 2023 | 5.74 | 6.07 | 5.68 | 5.80 | 5.80 | 2,143,500 |
May 8, 2023 | 5.36 | 5.82 | 5.36 | 5.75 | 5.75 | 2,369,400 |
May 5, 2023 | 5.00 | 5.39 | 5.00 | 5.34 | 5.34 | 2,411,100 |
May 4, 2023 | 5.12 | 5.20 | 4.95 | 5.00 | 5.00 | 2,488,300 |
May 3, 2023 | 5.32 | 5.41 | 5.07 | 5.08 | 5.08 | 2,693,800 |
May 2, 2023 | 5.79 | 5.79 | 5.28 | 5.28 | 5.28 | 2,456,900 |
Apr 28, 2023 | 5.57 | 5.73 | 5.44 | 5.73 | 5.73 | 1,702,800 |
Apr 27, 2023 | 5.45 | 5.55 | 5.36 | 5.55 | 5.55 | 1,340,500 |
Apr 26, 2023 | 5.60 | 5.97 | 5.42 | 5.42 | 5.42 | 2,830,300 |
Apr 25, 2023 | 5.94 | 5.94 | 5.56 | 5.56 | 5.56 | 1,410,100 |