São Paulo - Delayed Quote • BRL
Light S.A. (LIGT3.SA)
At close: April 24 at 5:06 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 24, 2024 | undefined | |||||
| Apr 23, 2024 | 5.0500 | 5.1900 | 5.0300 | 5.0900 | 5.0900 | 758,200 |
| Apr 22, 2024 | 5.0600 | 5.1500 | 4.9800 | 5.0400 | 5.0400 | 322,200 |
| Apr 19, 2024 | 5.1100 | 5.2000 | 5.0500 | 5.1000 | 5.1000 | 309,500 |
| Apr 18, 2024 | 5.1600 | 5.2700 | 5.0600 | 5.1100 | 5.1100 | 647,200 |
| Apr 17, 2024 | 5.1400 | 5.2200 | 5.0700 | 5.1600 | 5.1600 | 1,234,500 |
| Apr 16, 2024 | 5.1000 | 5.2700 | 4.9700 | 5.1000 | 5.1000 | 1,246,100 |
| Apr 15, 2024 | 5.0600 | 5.1000 | 4.9600 | 5.1000 | 5.1000 | 1,467,700 |
| Apr 12, 2024 | 5.5000 | 5.5000 | 5.0000 | 5.1700 | 5.1700 | 2,107,800 |
| Apr 11, 2024 | 5.1400 | 5.6500 | 5.0700 | 5.3000 | 5.3000 | 2,177,300 |
| Apr 10, 2024 | 5.1500 | 5.2800 | 5.0900 | 5.0900 | 5.0900 | 735,800 |
| Apr 9, 2024 | 5.2900 | 5.3300 | 5.1500 | 5.1500 | 5.1500 | 995,800 |
| Apr 8, 2024 | 5.2700 | 5.4000 | 5.2400 | 5.2900 | 5.2900 | 443,700 |
| Apr 5, 2024 | 5.7500 | 5.8200 | 5.2500 | 5.2500 | 5.2500 | 1,441,400 |
| Apr 4, 2024 | 5.2300 | 5.8500 | 5.2300 | 5.7500 | 5.7500 | 3,546,900 |
| Apr 3, 2024 | 5.1700 | 5.3100 | 5.1500 | 5.2300 | 5.2300 | 697,500 |
| Apr 2, 2024 | 5.1000 | 5.2900 | 5.0100 | 5.1900 | 5.1900 | 1,054,300 |
| Apr 1, 2024 | 5.1600 | 5.2200 | 5.1000 | 5.1000 | 5.1000 | 473,700 |
| Mar 28, 2024 | 5.1500 | 5.2700 | 5.1400 | 5.1600 | 5.1600 | 367,300 |
| Mar 27, 2024 | 5.1600 | 5.2900 | 5.1000 | 5.2000 | 5.2000 | 462,900 |
| Mar 26, 2024 | 5.2500 | 5.5100 | 5.1100 | 5.1500 | 5.1500 | 2,931,000 |
| Mar 25, 2024 | 5.2100 | 5.2100 | 5.1000 | 5.1800 | 5.1800 | 272,000 |
| Mar 22, 2024 | 5.1600 | 5.2100 | 5.0700 | 5.2000 | 5.2000 | 384,800 |
| Mar 21, 2024 | 5.2000 | 5.2300 | 5.1700 | 5.2100 | 5.2100 | 113,400 |
| Mar 20, 2024 | 5.1900 | 5.2900 | 5.1300 | 5.2000 | 5.2000 | 371,100 |
| Mar 19, 2024 | 5.1200 | 5.3000 | 5.0400 | 5.1400 | 5.1400 | 843,600 |
| Mar 18, 2024 | 5.1000 | 5.2500 | 5.1000 | 5.1300 | 5.1300 | 1,414,400 |
| Mar 15, 2024 | 5.1400 | 5.3100 | 5.1400 | 5.1800 | 5.1800 | 272,100 |
| Mar 14, 2024 | 5.3200 | 5.3300 | 5.1600 | 5.2000 | 5.2000 | 604,500 |
| Mar 13, 2024 | 5.2300 | 5.3300 | 5.1800 | 5.3200 | 5.3200 | 300,800 |
| Mar 12, 2024 | 5.2100 | 5.3300 | 5.1400 | 5.2600 | 5.2600 | 714,000 |
| Mar 11, 2024 | 5.1700 | 5.2500 | 5.1300 | 5.2300 | 5.2300 | 342,500 |
| Mar 8, 2024 | 5.0200 | 5.2500 | 5.0000 | 5.2200 | 5.2200 | 533,400 |
| Mar 7, 2024 | 5.1800 | 5.1800 | 5.0400 | 5.0800 | 5.0800 | 363,600 |
| Mar 6, 2024 | 5.2000 | 5.2900 | 5.1300 | 5.2000 | 5.2000 | 420,400 |
| Mar 5, 2024 | 5.1100 | 5.3000 | 5.1100 | 5.1500 | 5.1500 | 630,300 |
| Mar 4, 2024 | 5.3400 | 5.4400 | 5.1100 | 5.1300 | 5.1300 | 1,019,500 |
| Mar 1, 2024 | 5.0300 | 5.2900 | 4.9600 | 5.2900 | 5.2900 | 1,427,400 |
| Feb 29, 2024 | 5.0800 | 5.1100 | 4.9300 | 4.9600 | 4.9600 | 604,100 |
| Feb 28, 2024 | 4.9400 | 5.1800 | 4.8500 | 5.0500 | 5.0500 | 2,592,300 |
| Feb 27, 2024 | 5.0700 | 5.0800 | 4.7200 | 4.9300 | 4.9300 | 2,625,300 |
| Feb 26, 2024 | 5.3200 | 5.3900 | 5.0600 | 5.0600 | 5.0600 | 1,393,900 |
| Feb 23, 2024 | 5.5000 | 5.5200 | 5.2500 | 5.2900 | 5.2900 | 2,042,200 |
| Feb 22, 2024 | 5.8900 | 5.8900 | 5.4700 | 5.4900 | 5.4900 | 2,328,500 |
| Feb 21, 2024 | 5.4500 | 5.8900 | 5.4500 | 5.7500 | 5.7500 | 1,724,400 |
| Feb 20, 2024 | 5.5000 | 5.5600 | 5.4400 | 5.5000 | 5.5000 | 491,900 |
| Feb 19, 2024 | 5.5100 | 5.5800 | 5.4700 | 5.5000 | 5.5000 | 353,400 |
| Feb 16, 2024 | 5.3200 | 5.5000 | 5.2600 | 5.5000 | 5.5000 | 502,800 |
| Feb 15, 2024 | 5.4000 | 5.5800 | 5.3500 | 5.3500 | 5.3500 | 1,342,300 |
| Feb 14, 2024 | 5.3600 | 5.4900 | 5.3100 | 5.4300 | 5.4300 | 809,000 |
| Feb 9, 2024 | 5.5000 | 5.5000 | 5.3800 | 5.4500 | 5.4500 | 456,200 |
| Feb 8, 2024 | 5.4400 | 5.5400 | 5.3400 | 5.4500 | 5.4500 | 1,281,900 |
| Feb 7, 2024 | 5.6400 | 5.6600 | 5.3000 | 5.4300 | 5.4300 | 1,419,700 |
| Feb 6, 2024 | 5.6200 | 5.8400 | 5.5800 | 5.6000 | 5.6000 | 493,300 |
| Feb 5, 2024 | 5.7800 | 5.8300 | 5.6400 | 5.6400 | 5.6400 | 572,400 |
| Feb 2, 2024 | 5.9400 | 6.1000 | 5.6900 | 5.7800 | 5.7800 | 546,300 |
| Feb 1, 2024 | 5.9600 | 5.9600 | 5.5000 | 5.9000 | 5.9000 | 1,572,300 |
| Jan 31, 2024 | 6.1300 | 6.2300 | 5.9100 | 5.9600 | 5.9600 | 2,124,500 |
| Jan 30, 2024 | 6.2000 | 6.2800 | 6.1000 | 6.1100 | 6.1100 | 541,600 |
| Jan 29, 2024 | 6.2500 | 6.3200 | 6.2100 | 6.2600 | 6.2600 | 298,900 |
| Jan 26, 2024 | 6.3500 | 6.3500 | 6.2300 | 6.3000 | 6.3000 | 223,600 |
| Jan 25, 2024 | 6.1900 | 6.3500 | 6.1100 | 6.3400 | 6.3400 | 601,100 |
| Jan 24, 2024 | 6.2500 | 6.2500 | 6.1100 | 6.1900 | 6.1900 | 715,700 |
| Jan 23, 2024 | 6.1100 | 6.4200 | 6.1100 | 6.2500 | 6.2500 | 1,148,500 |
| Jan 22, 2024 | 6.1800 | 6.2600 | 6.1100 | 6.1100 | 6.1100 | 376,800 |
| Jan 19, 2024 | 6.1700 | 6.2700 | 6.0400 | 6.1800 | 6.1800 | 665,500 |
| Jan 18, 2024 | 6.2600 | 6.3100 | 6.1600 | 6.1600 | 6.1600 | 419,000 |
| Jan 17, 2024 | 6.1900 | 6.3300 | 6.1500 | 6.2500 | 6.2500 | 565,900 |
| Jan 16, 2024 | 6.3600 | 6.5800 | 6.2000 | 6.2300 | 6.2300 | 1,168,100 |
| Jan 15, 2024 | 6.4200 | 6.5400 | 6.2300 | 6.4300 | 6.4300 | 700,500 |
| Jan 12, 2024 | 6.5800 | 6.7000 | 6.1400 | 6.4000 | 6.4000 | 2,026,200 |
| Jan 11, 2024 | 6.7500 | 6.8000 | 6.4700 | 6.5700 | 6.5700 | 1,075,500 |
| Jan 10, 2024 | 6.7000 | 6.7300 | 6.3300 | 6.7000 | 6.7000 | 1,503,000 |
| Jan 9, 2024 | 6.7500 | 6.9200 | 6.6200 | 6.6500 | 6.6500 | 1,140,300 |
| Jan 8, 2024 | 6.5300 | 6.8600 | 6.5300 | 6.8200 | 6.8200 | 803,600 |
| Jan 5, 2024 | 6.6500 | 6.8900 | 6.5100 | 6.5300 | 6.5300 | 1,308,300 |
| Jan 4, 2024 | 6.8800 | 6.9400 | 6.5100 | 6.6400 | 6.6400 | 2,401,100 |
| Jan 3, 2024 | 7.3500 | 7.5300 | 6.5700 | 6.9200 | 6.9200 | 3,260,300 |
| Jan 2, 2024 | 7.7800 | 7.9000 | 7.3500 | 7.3800 | 7.3800 | 977,000 |
| Dec 28, 2023 | 7.4000 | 8.0000 | 7.3500 | 8.0000 | 8.0000 | 2,511,500 |
| Dec 27, 2023 | 6.8400 | 7.6500 | 6.8200 | 7.3800 | 7.3800 | 2,402,500 |
| Dec 26, 2023 | 6.4900 | 6.9000 | 6.4300 | 6.8700 | 6.8700 | 1,246,000 |
| Dec 22, 2023 | 6.2500 | 6.5000 | 6.2000 | 6.4700 | 6.4700 | 1,453,100 |
| Dec 21, 2023 | 6.2000 | 6.3000 | 5.9800 | 6.3000 | 6.3000 | 1,947,100 |
| Dec 20, 2023 | 6.4600 | 6.5300 | 6.1300 | 6.1400 | 6.1400 | 1,529,300 |
| Dec 19, 2023 | 6.8200 | 6.8200 | 6.4100 | 6.4100 | 6.4100 | 1,288,700 |
| Dec 18, 2023 | 6.5600 | 6.8500 | 6.5600 | 6.7500 | 6.7500 | 670,900 |
| Dec 15, 2023 | 6.7000 | 6.7800 | 6.4700 | 6.5400 | 6.5400 | 712,400 |
| Dec 14, 2023 | 6.8200 | 6.9200 | 6.3900 | 6.7000 | 6.7000 | 1,906,500 |
| Dec 13, 2023 | 6.4800 | 7.0000 | 6.3300 | 6.8300 | 6.8300 | 914,700 |
| Dec 12, 2023 | 6.4500 | 6.6500 | 6.1300 | 6.5100 | 6.5100 | 1,437,800 |
| Dec 11, 2023 | 6.2300 | 6.4500 | 6.0800 | 6.4500 | 6.4500 | 855,200 |
| Dec 8, 2023 | 6.0500 | 6.3000 | 5.8900 | 6.2900 | 6.2900 | 1,085,500 |
| Dec 7, 2023 | 5.9000 | 6.0900 | 5.8800 | 6.0600 | 6.0600 | 739,400 |
| Dec 6, 2023 | 6.2500 | 6.4500 | 5.8800 | 5.8800 | 5.8800 | 1,581,300 |
| Dec 5, 2023 | 5.9300 | 6.2800 | 5.9300 | 6.2300 | 6.2300 | 1,152,800 |
| Dec 4, 2023 | 6.0600 | 6.0600 | 5.9200 | 5.9200 | 5.9200 | 474,400 |
| Dec 1, 2023 | 6.0200 | 6.1300 | 5.9500 | 5.9800 | 5.9800 | 875,800 |
| Nov 30, 2023 | 5.9600 | 6.1000 | 5.9500 | 5.9800 | 5.9800 | 598,500 |
| Nov 29, 2023 | 6.1000 | 6.1100 | 5.8600 | 5.9500 | 5.9500 | 680,000 |
| Nov 28, 2023 | 6.0200 | 6.1600 | 6.0200 | 6.0600 | 6.0600 | 596,200 |
| Nov 27, 2023 | 6.1500 | 6.1500 | 5.9600 | 5.9800 | 5.9800 | 578,500 |
| Nov 24, 2023 | 6.0000 | 6.1800 | 5.9300 | 6.0300 | 6.0300 | 835,100 |
| Nov 23, 2023 | 6.1000 | 6.1500 | 5.9800 | 5.9800 | 5.9800 | 419,500 |
| Nov 22, 2023 | 6.1500 | 6.1900 | 6.0700 | 6.1000 | 6.1000 | 472,100 |
| Nov 21, 2023 | 6.4500 | 6.4500 | 6.0000 | 6.1000 | 6.1000 | 1,415,300 |
| Nov 20, 2023 | 6.4500 | 6.5400 | 6.2700 | 6.4100 | 6.4100 | 496,800 |
| Nov 17, 2023 | 6.6500 | 6.7400 | 6.4100 | 6.5300 | 6.5300 | 580,900 |
| Nov 16, 2023 | 6.6000 | 6.6900 | 6.3700 | 6.5900 | 6.5900 | 1,003,900 |
| Nov 14, 2023 | 6.7900 | 7.1500 | 6.5200 | 6.5300 | 6.5300 | 1,994,200 |
| Nov 13, 2023 | 6.0000 | 6.9500 | 6.0000 | 6.7600 | 6.7600 | 1,680,200 |
| Nov 10, 2023 | 5.5000 | 6.0600 | 5.5000 | 6.0600 | 6.0600 | 1,104,500 |
| Nov 9, 2023 | 5.5900 | 5.6800 | 5.4400 | 5.6000 | 5.6000 | 320,100 |
| Nov 8, 2023 | 5.5000 | 5.6000 | 5.4500 | 5.6000 | 5.6000 | 496,000 |
| Nov 7, 2023 | 5.4000 | 5.5500 | 5.3600 | 5.5000 | 5.5000 | 399,700 |
| Nov 6, 2023 | 5.6000 | 5.6700 | 5.2900 | 5.4100 | 5.4100 | 1,095,900 |
| Nov 3, 2023 | 5.4100 | 5.8300 | 5.2800 | 5.6000 | 5.6000 | 1,587,000 |
| Nov 1, 2023 | 5.4100 | 5.5000 | 5.2600 | 5.3100 | 5.3100 | 611,600 |
| Oct 31, 2023 | 5.4100 | 5.5000 | 5.3000 | 5.4500 | 5.4500 | 388,400 |
| Oct 30, 2023 | 5.4900 | 5.5500 | 5.3400 | 5.4100 | 5.4100 | 565,900 |
| Oct 27, 2023 | 5.4300 | 5.6000 | 5.4300 | 5.5100 | 5.5100 | 487,400 |
| Oct 26, 2023 | 5.1900 | 5.5700 | 5.1700 | 5.4900 | 5.4900 | 1,381,300 |
| Oct 25, 2023 | 5.8100 | 5.8800 | 4.9800 | 5.1800 | 5.1800 | 3,340,100 |
| Oct 24, 2023 | 5.8400 | 6.0000 | 5.7700 | 5.7700 | 5.7700 | 386,100 |
| Oct 23, 2023 | 5.6400 | 6.0500 | 5.6200 | 5.8400 | 5.8400 | 756,000 |
| Oct 20, 2023 | 5.5000 | 5.7200 | 5.4000 | 5.6800 | 5.6800 | 1,465,800 |
| Oct 19, 2023 | 5.1200 | 5.8500 | 5.0500 | 5.5000 | 5.5000 | 2,563,400 |
| Oct 18, 2023 | 5.0600 | 5.1300 | 4.9700 | 5.1000 | 5.1000 | 1,602,600 |
| Oct 17, 2023 | 5.2000 | 5.2600 | 5.1100 | 5.1100 | 5.1100 | 786,000 |
| Oct 16, 2023 | 5.3600 | 5.3800 | 5.1800 | 5.2200 | 5.2200 | 1,098,700 |
| Oct 13, 2023 | 5.3600 | 5.3900 | 5.2400 | 5.3600 | 5.3600 | 553,000 |
| Oct 11, 2023 | 5.5400 | 5.5600 | 5.3900 | 5.4100 | 5.4100 | 550,700 |
| Oct 10, 2023 | 5.5500 | 5.6500 | 5.3800 | 5.5600 | 5.5600 | 976,600 |
| Oct 9, 2023 | 5.3000 | 5.5900 | 5.1700 | 5.4500 | 5.4500 | 935,500 |
| Oct 6, 2023 | 5.3300 | 5.4400 | 5.1800 | 5.4200 | 5.4200 | 914,500 |
| Oct 5, 2023 | 5.4100 | 5.4600 | 5.2000 | 5.3400 | 5.3400 | 651,300 |
| Oct 4, 2023 | 5.2400 | 5.4200 | 5.2400 | 5.3400 | 5.3400 | 568,500 |
| Oct 3, 2023 | 5.4000 | 5.4800 | 5.2700 | 5.2800 | 5.2800 | 1,543,700 |
| Oct 2, 2023 | 5.8800 | 5.9000 | 5.4000 | 5.4800 | 5.4800 | 1,654,900 |
| Sep 29, 2023 | 5.9200 | 5.9600 | 5.7800 | 5.9000 | 5.9000 | 1,409,700 |
| Sep 28, 2023 | 5.8000 | 5.9200 | 5.6800 | 5.8000 | 5.8000 | 3,224,600 |
| Sep 27, 2023 | 5.8300 | 5.8900 | 5.7500 | 5.8000 | 5.8000 | 799,100 |
| Sep 26, 2023 | 5.7400 | 5.8700 | 5.6700 | 5.8000 | 5.8000 | 817,800 |
| Sep 25, 2023 | 5.6800 | 5.8800 | 5.6800 | 5.7500 | 5.7500 | 1,165,000 |
| Sep 22, 2023 | 5.8200 | 5.9900 | 5.7300 | 5.7400 | 5.7400 | 1,388,500 |
| Sep 21, 2023 | 5.8000 | 5.9000 | 5.7000 | 5.8200 | 5.8200 | 1,233,100 |
| Sep 20, 2023 | 5.8100 | 5.8600 | 5.7600 | 5.8000 | 5.8000 | 856,400 |
| Sep 19, 2023 | 5.8300 | 5.8900 | 5.6800 | 5.8000 | 5.8000 | 1,339,400 |
| Sep 18, 2023 | 5.7300 | 5.9700 | 5.6000 | 5.8000 | 5.8000 | 1,736,700 |
| Sep 15, 2023 | 5.5700 | 5.8200 | 5.4500 | 5.8200 | 5.8200 | 1,907,200 |
| Sep 14, 2023 | 5.5900 | 5.6400 | 5.5000 | 5.5900 | 5.5900 | 1,234,200 |
| Sep 13, 2023 | 5.6900 | 5.8000 | 5.4800 | 5.5500 | 5.5500 | 2,196,500 |
| Sep 12, 2023 | 5.4100 | 5.8800 | 5.4100 | 5.6900 | 5.6900 | 3,490,300 |
| Sep 11, 2023 | 5.8000 | 5.8200 | 5.3600 | 5.4500 | 5.4500 | 3,144,000 |
| Sep 8, 2023 | 5.6200 | 6.1100 | 5.6100 | 5.6800 | 5.6800 | 2,451,300 |
| Sep 6, 2023 | 6.5000 | 6.5400 | 5.4800 | 5.6000 | 5.6000 | 7,384,000 |
| Sep 5, 2023 | 6.0900 | 6.1400 | 5.9300 | 6.1400 | 6.1400 | 1,340,300 |
| Sep 4, 2023 | 6.1100 | 6.3000 | 6.0600 | 6.0900 | 6.0900 | 454,900 |
| Sep 1, 2023 | 6.0900 | 6.2600 | 6.0800 | 6.2400 | 6.2400 | 623,600 |
| Aug 31, 2023 | 6.3500 | 6.4000 | 6.0400 | 6.1100 | 6.1100 | 712,000 |
| Aug 30, 2023 | 6.2700 | 6.5600 | 6.2400 | 6.3400 | 6.3400 | 1,259,800 |
| Aug 29, 2023 | 6.3000 | 6.4000 | 6.0000 | 6.2300 | 6.2300 | 3,084,100 |
| Aug 28, 2023 | 6.4600 | 6.5000 | 6.3000 | 6.4200 | 6.4200 | 865,500 |
| Aug 25, 2023 | 6.4800 | 6.5000 | 6.2900 | 6.4800 | 6.4800 | 1,100,100 |
| Aug 24, 2023 | 6.5400 | 6.6000 | 6.3800 | 6.4700 | 6.4700 | 973,400 |
| Aug 23, 2023 | 6.6100 | 6.6700 | 6.4500 | 6.5500 | 6.5500 | 1,200,500 |
| Aug 22, 2023 | 6.3900 | 6.6100 | 6.3500 | 6.6100 | 6.6100 | 2,044,600 |
| Aug 21, 2023 | 6.6400 | 6.7600 | 6.3300 | 6.3600 | 6.3600 | 1,848,200 |
| Aug 18, 2023 | 6.5900 | 6.7100 | 6.5600 | 6.6600 | 6.6600 | 1,648,800 |
| Aug 17, 2023 | 6.5700 | 6.8700 | 6.5100 | 6.5500 | 6.5500 | 2,264,700 |
| Aug 16, 2023 | 7.0800 | 7.0800 | 6.5000 | 6.5000 | 6.5000 | 2,484,800 |
| Aug 15, 2023 | 6.9500 | 7.0800 | 6.8900 | 7.0600 | 7.0600 | 1,700,400 |
| Aug 14, 2023 | 6.7000 | 7.2000 | 6.6800 | 6.9100 | 6.9100 | 2,985,500 |
| Aug 11, 2023 | 7.0000 | 7.1900 | 6.6400 | 6.6400 | 6.6400 | 5,962,300 |
| Aug 10, 2023 | 7.0600 | 7.1700 | 6.9200 | 7.0900 | 7.0900 | 2,817,900 |
| Aug 9, 2023 | 7.3000 | 7.3300 | 7.0000 | 7.0000 | 7.0000 | 3,083,900 |
| Aug 8, 2023 | 7.3500 | 7.5000 | 7.2300 | 7.3200 | 7.3200 | 1,551,300 |
| Aug 7, 2023 | 7.7500 | 7.7500 | 7.4200 | 7.4200 | 7.4200 | 1,577,900 |
| Aug 4, 2023 | 7.6800 | 7.9000 | 7.6500 | 7.6900 | 7.6900 | 1,708,700 |
| Aug 3, 2023 | 7.7700 | 7.8300 | 7.5500 | 7.7500 | 7.7500 | 2,415,800 |
| Aug 2, 2023 | 7.5900 | 7.7500 | 7.4700 | 7.7500 | 7.7500 | 2,401,700 |
| Aug 1, 2023 | 7.8600 | 7.8600 | 7.4900 | 7.5900 | 7.5900 | 2,847,500 |
| Jul 31, 2023 | 8.1000 | 8.1000 | 7.8300 | 7.8600 | 7.8600 | 1,859,800 |
| Jul 28, 2023 | 8.0500 | 8.1800 | 7.9000 | 7.9900 | 7.9900 | 1,228,900 |
| Jul 27, 2023 | 8.2000 | 8.3500 | 7.9100 | 8.0000 | 8.0000 | 2,977,600 |
| Jul 26, 2023 | 8.1700 | 8.2400 | 7.9500 | 8.1900 | 8.1900 | 2,156,100 |
| Jul 25, 2023 | 8.1800 | 8.3700 | 8.0400 | 8.1400 | 8.1400 | 1,808,700 |
| Jul 24, 2023 | 8.1900 | 8.3500 | 7.8900 | 8.0800 | 8.0800 | 2,666,100 |
| Jul 21, 2023 | 8.0200 | 8.4000 | 7.9600 | 8.2000 | 8.2000 | 2,727,100 |
| Jul 20, 2023 | 7.8100 | 8.2200 | 7.8100 | 8.0000 | 8.0000 | 3,910,900 |
| Jul 19, 2023 | 7.7100 | 8.1000 | 7.6700 | 7.8300 | 7.8300 | 4,203,100 |
| Jul 18, 2023 | 7.8200 | 7.9600 | 7.5500 | 7.6800 | 7.6800 | 4,247,700 |
| Jul 17, 2023 | 8.2600 | 8.4200 | 7.8300 | 7.8300 | 7.8300 | 5,166,000 |
| Jul 14, 2023 | 8.5800 | 8.6100 | 8.2000 | 8.2500 | 8.2500 | 3,164,800 |
| Jul 13, 2023 | 8.6800 | 8.8100 | 8.4000 | 8.5300 | 8.5300 | 2,701,400 |
| Jul 12, 2023 | 8.3800 | 8.6800 | 8.3800 | 8.5800 | 8.5800 | 3,315,100 |
| Jul 11, 2023 | 8.6000 | 8.7600 | 8.3200 | 8.4000 | 8.4000 | 5,287,700 |
| Jul 10, 2023 | 8.6600 | 9.0200 | 8.5000 | 8.6500 | 8.6500 | 5,056,100 |
| Jul 7, 2023 | 8.9000 | 8.9300 | 8.4200 | 8.6400 | 8.6400 | 7,384,600 |
| Jul 6, 2023 | 9.2300 | 9.2300 | 8.6800 | 8.8000 | 8.8000 | 7,325,700 |
| Jul 5, 2023 | 9.5800 | 9.6600 | 8.6600 | 9.2000 | 9.2000 | 13,406,900 |
| Jul 4, 2023 | 9.6300 | 9.8400 | 9.6100 | 9.6100 | 9.6100 | 2,936,600 |
| Jul 3, 2023 | 9.6000 | 9.8400 | 9.5600 | 9.7000 | 9.7000 | 5,397,100 |
| Jun 30, 2023 | 9.9500 | 9.9900 | 9.4000 | 9.5000 | 9.5000 | 8,712,900 |
| Jun 29, 2023 | 9.2400 | 10.0400 | 9.0300 | 9.7700 | 9.7700 | 10,700,500 |
| Jun 28, 2023 | 8.7300 | 9.4400 | 8.7000 | 9.1300 | 9.1300 | 13,987,200 |
| Jun 27, 2023 | 8.8200 | 8.8700 | 8.5000 | 8.7000 | 8.7000 | 5,104,900 |
| Jun 26, 2023 | 8.6500 | 9.1100 | 8.4400 | 8.7000 | 8.7000 | 8,302,100 |
| Jun 23, 2023 | 8.5000 | 8.8000 | 8.4600 | 8.6300 | 8.6300 | 6,321,800 |
| Jun 22, 2023 | 8.0100 | 8.5000 | 7.9400 | 8.4100 | 8.4100 | 6,812,500 |
| Jun 21, 2023 | 8.1400 | 8.2300 | 7.6900 | 8.1300 | 8.1300 | 10,764,800 |
| Jun 20, 2023 | 7.1100 | 8.1300 | 7.0100 | 7.9800 | 7.9800 | 14,988,500 |
| Jun 19, 2023 | 6.7800 | 7.2600 | 6.1300 | 7.1100 | 7.1100 | 13,819,700 |
| Jun 16, 2023 | 7.3200 | 7.4000 | 6.7600 | 7.0300 | 7.0300 | 10,700,100 |
| Jun 15, 2023 | 7.2000 | 7.7200 | 7.1300 | 7.2900 | 7.2900 | 8,789,700 |
| Jun 14, 2023 | 6.7100 | 7.3000 | 6.5600 | 7.1500 | 7.1500 | 11,681,500 |
| Jun 13, 2023 | 6.6600 | 6.8800 | 6.3900 | 6.5900 | 6.5900 | 8,560,400 |
| Jun 12, 2023 | 5.9300 | 6.6400 | 5.8800 | 6.5900 | 6.5900 | 6,645,300 |
| Jun 9, 2023 | 5.3100 | 5.9600 | 5.3100 | 5.8700 | 5.8700 | 6,021,600 |
| Jun 7, 2023 | 5.2000 | 5.6500 | 4.9500 | 5.4200 | 5.4200 | 11,129,100 |
| Jun 6, 2023 | 4.4700 | 5.2000 | 4.4700 | 5.1700 | 5.1700 | 10,871,500 |
| Jun 5, 2023 | 4.7500 | 4.7800 | 4.0100 | 4.4900 | 4.4900 | 11,205,400 |
| Jun 2, 2023 | 4.7800 | 4.8400 | 4.4600 | 4.6900 | 4.6900 | 6,738,600 |
| Jun 1, 2023 | 4.6000 | 4.7500 | 4.5700 | 4.6800 | 4.6800 | 5,347,800 |
| May 31, 2023 | 4.5000 | 4.5900 | 4.4100 | 4.5000 | 4.5000 | 3,371,600 |
| May 30, 2023 | 4.7300 | 4.8100 | 4.4000 | 4.4700 | 4.4700 | 5,500,500 |
| May 29, 2023 | 5.0000 | 5.0800 | 4.6900 | 4.6900 | 4.6900 | 6,568,900 |
| May 26, 2023 | 4.9200 | 5.1000 | 4.8600 | 4.9200 | 4.9200 | 5,758,100 |
| May 25, 2023 | 4.6900 | 4.9600 | 4.6500 | 4.8600 | 4.8600 | 5,993,900 |
| May 24, 2023 | 4.5400 | 4.8000 | 4.5300 | 4.6100 | 4.6100 | 4,777,200 |
| May 23, 2023 | 4.6000 | 4.6700 | 4.4100 | 4.5700 | 4.5700 | 7,880,400 |
| May 22, 2023 | 4.2500 | 4.7400 | 4.2200 | 4.6900 | 4.6900 | 10,134,500 |
| May 19, 2023 | 4.4800 | 4.6300 | 4.2000 | 4.2900 | 4.2900 | 11,752,400 |
| May 18, 2023 | 4.1500 | 4.4800 | 4.0400 | 4.3900 | 4.3900 | 20,090,300 |
| May 17, 2023 | 3.8200 | 4.0500 | 3.7600 | 4.0000 | 4.0000 | 31,059,500 |
| May 16, 2023 | 3.9800 | 4.0500 | 3.8000 | 3.8500 | 3.8500 | 13,018,900 |
| May 15, 2023 | 3.7700 | 4.0600 | 3.5800 | 3.8900 | 3.8900 | 28,772,700 |
| May 12, 2023 | 4.0000 | 4.2000 | 3.6300 | 3.8500 | 3.8500 | 36,686,900 |
| May 11, 2023 | 4.2500 | 4.6900 | 4.1100 | 4.6500 | 4.6500 | 17,578,600 |
| May 10, 2023 | 4.0300 | 4.3000 | 3.9100 | 4.2800 | 4.2800 | 15,210,900 |
| May 9, 2023 | 3.8200 | 4.0400 | 3.7500 | 4.0400 | 4.0400 | 14,604,000 |
| May 8, 2023 | 3.7800 | 4.0900 | 3.7800 | 3.8000 | 3.8000 | 18,435,800 |
| May 5, 2023 | 3.8000 | 4.0000 | 3.6600 | 3.7600 | 3.7600 | 17,709,600 |
| May 4, 2023 | 3.9200 | 4.0500 | 3.7700 | 3.8500 | 3.8500 | 15,386,400 |
| May 3, 2023 | 3.5000 | 4.1100 | 3.4000 | 3.8700 | 3.8700 | 31,304,700 |
| May 2, 2023 | 3.1600 | 3.5300 | 3.1000 | 3.5000 | 3.5000 | 24,567,300 |
| Apr 28, 2023 | 2.7300 | 3.2700 | 2.5800 | 3.2200 | 3.2200 | 27,087,200 |
| Apr 27, 2023 | 2.5600 | 2.7300 | 2.4100 | 2.7200 | 2.7200 | 17,651,300 |
| Apr 26, 2023 | 2.3400 | 2.5900 | 2.3000 | 2.5800 | 2.5800 | 13,314,400 |
| Apr 25, 2023 | 2.2200 | 2.3500 | 2.2000 | 2.3400 | 2.3400 | 9,405,500 |
| Apr 24, 2023 | 2.0600 | 2.2800 | 2.0400 | 2.2500 | 2.2500 | 9,309,600 |