Other OTC - Delayed Quote • USD
Sumitomo Electric Industries, Ltd. (SMTOY)
At close: April 24 at 3:59 PM EDT
Currency in USD 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 | 15.69 | 15.69 | 15.38 | 15.45 | 15.45 | 4,400 |
Apr 23, 2024 | 15.68 | 15.73 | 15.45 | 15.61 | 15.61 | 2,700 |
Apr 22, 2024 | 15.46 | 15.77 | 15.46 | 15.56 | 15.56 | 10,800 |
Apr 19, 2024 | 15.30 | 15.56 | 15.08 | 15.43 | 15.43 | 8,700 |
Apr 18, 2024 | 15.98 | 15.98 | 15.22 | 15.22 | 15.22 | 3,400 |
Apr 17, 2024 | 15.43 | 15.71 | 15.33 | 15.52 | 15.52 | 6,500 |
Apr 16, 2024 | 16.07 | 16.07 | 15.35 | 15.54 | 15.54 | 38,800 |
Apr 15, 2024 | 16.25 | 16.25 | 15.63 | 15.63 | 15.63 | 4,000 |
Apr 12, 2024 | 16.33 | 16.33 | 15.71 | 15.93 | 15.93 | 5,400 |
Apr 11, 2024 | 16.16 | 16.16 | 15.58 | 15.58 | 15.58 | 2,600 |
Apr 10, 2024 | 15.70 | 15.97 | 15.59 | 15.59 | 15.59 | 6,400 |
Apr 9, 2024 | 15.86 | 16.03 | 15.52 | 15.71 | 15.71 | 11,000 |
Apr 8, 2024 | 15.46 | 15.46 | 15.12 | 15.12 | 15.12 | 2,400 |
Apr 5, 2024 | 15.02 | 15.20 | 15.02 | 15.03 | 15.03 | 7,900 |
Apr 4, 2024 | 15.46 | 15.54 | 14.87 | 15.12 | 15.12 | 5,800 |
Apr 3, 2024 | 15.18 | 15.18 | 14.97 | 15.18 | 15.18 | 32,600 |
Apr 2, 2024 | 14.84 | 14.90 | 14.80 | 14.88 | 14.88 | 10,300 |
Apr 1, 2024 | 15.45 | 15.45 | 14.87 | 14.96 | 14.96 | 2,500 |
Mar 28, 2024 | 15.74 | 15.75 | 15.40 | 15.43 | 15.43 | 3,800 |
Mar 27, 2024 | 16.13 | 16.13 | 15.36 | 15.37 | 15.37 | 3,000 |
Mar 26, 2024 | 16.11 | 16.11 | 15.69 | 15.79 | 15.79 | 1,900 |
Mar 25, 2024 | 15.81 | 16.11 | 15.81 | 16.00 | 16.00 | 2,800 |
Mar 22, 2024 | 15.65 | 15.92 | 15.50 | 15.68 | 15.68 | 15,400 |
Mar 21, 2024 | 15.34 | 15.96 | 15.21 | 15.73 | 15.73 | 31,400 |
Mar 20, 2024 | 15.57 | 15.77 | 15.57 | 15.77 | 15.77 | 11,900 |
Mar 19, 2024 | 15.93 | 15.93 | 15.28 | 15.62 | 15.62 | 23,300 |
Mar 18, 2024 | 15.05 | 15.42 | 15.05 | 15.40 | 15.40 | 5,800 |
Mar 15, 2024 | 15.50 | 15.78 | 15.21 | 15.29 | 15.29 | 18,200 |
Mar 14, 2024 | 14.88 | 15.10 | 14.77 | 15.05 | 15.05 | 11,900 |
Mar 13, 2024 | 14.78 | 15.14 | 14.78 | 15.12 | 15.12 | 5,300 |
Mar 12, 2024 | 14.85 | 15.35 | 14.85 | 15.19 | 15.19 | 20,100 |
Mar 11, 2024 | 14.79 | 14.79 | 14.74 | 14.77 | 14.77 | 8,700 |
Mar 8, 2024 | 15.27 | 15.27 | 15.11 | 15.14 | 15.14 | 7,500 |
Mar 7, 2024 | 15.25 | 15.96 | 15.18 | 15.40 | 15.40 | 44,400 |
Mar 6, 2024 | 15.17 | 15.25 | 15.13 | 15.20 | 15.20 | 27,900 |
Mar 5, 2024 | 15.01 | 15.01 | 14.29 | 14.73 | 14.73 | 17,100 |
Mar 4, 2024 | 14.28 | 14.55 | 14.28 | 14.53 | 14.53 | 11,800 |
Mar 1, 2024 | 14.67 | 14.89 | 14.65 | 14.77 | 14.77 | 3,400 |
Feb 29, 2024 | 14.89 | 14.89 | 14.71 | 14.79 | 14.79 | 12,500 |
Feb 28, 2024 | 15.09 | 15.28 | 14.85 | 14.89 | 14.89 | 6,300 |
Feb 27, 2024 | 14.81 | 14.94 | 14.77 | 14.89 | 14.89 | 5,400 |
Feb 26, 2024 | 14.69 | 14.69 | 14.65 | 14.68 | 14.68 | 37,400 |
Feb 23, 2024 | 14.22 | 14.70 | 14.22 | 14.67 | 14.67 | 6,000 |
Feb 22, 2024 | 14.60 | 14.89 | 14.60 | 14.70 | 14.70 | 7,100 |
Feb 21, 2024 | 14.37 | 14.64 | 14.29 | 14.31 | 14.31 | 6,500 |
Feb 20, 2024 | 14.31 | 14.49 | 14.21 | 14.49 | 14.49 | 8,300 |
Feb 16, 2024 | 14.43 | 14.43 | 13.78 | 14.16 | 14.16 | 13,800 |
Feb 15, 2024 | 14.03 | 14.52 | 13.61 | 14.12 | 14.12 | 17,900 |
Feb 14, 2024 | 13.91 | 14.27 | 13.81 | 13.92 | 13.92 | 29,100 |
Feb 13, 2024 | 14.06 | 14.10 | 13.93 | 13.98 | 13.98 | 15,100 |
Feb 12, 2024 | 13.64 | 14.05 | 13.64 | 14.00 | 14.00 | 3,200 |
Feb 9, 2024 | 14.04 | 14.04 | 13.81 | 13.94 | 13.94 | 5,900 |
Feb 8, 2024 | 13.63 | 14.20 | 13.63 | 13.85 | 13.85 | 15,300 |
Feb 7, 2024 | 14.10 | 14.10 | 13.95 | 14.05 | 14.05 | 20,100 |
Feb 6, 2024 | 13.85 | 14.08 | 13.70 | 13.91 | 13.91 | 42,800 |
Feb 5, 2024 | 14.35 | 14.65 | 14.04 | 14.41 | 14.41 | 27,200 |
Feb 2, 2024 | 13.23 | 13.35 | 13.23 | 13.35 | 13.35 | 10,300 |
Feb 1, 2024 | 13.28 | 13.37 | 13.23 | 13.33 | 13.33 | 5,000 |
Jan 31, 2024 | 13.24 | 13.33 | 13.20 | 13.22 | 13.22 | 5,300 |
Jan 30, 2024 | 13.07 | 13.13 | 13.01 | 13.07 | 13.07 | 22,500 |
Jan 29, 2024 | 13.12 | 13.26 | 13.10 | 13.26 | 13.26 | 13,300 |
Jan 26, 2024 | 12.97 | 13.01 | 12.93 | 12.96 | 12.96 | 5,100 |
Jan 25, 2024 | 12.99 | 13.14 | 12.96 | 13.03 | 13.03 | 11,600 |
Jan 24, 2024 | 12.98 | 13.10 | 12.98 | 13.09 | 13.09 | 6,700 |
Jan 23, 2024 | 12.93 | 13.11 | 12.93 | 13.11 | 13.11 | 8,300 |
Jan 22, 2024 | 13.26 | 13.29 | 13.15 | 13.18 | 13.18 | 18,800 |
Jan 19, 2024 | 12.86 | 12.95 | 12.85 | 12.95 | 12.95 | 6,700 |
Jan 18, 2024 | 12.94 | 13.02 | 12.92 | 13.00 | 13.00 | 9,900 |
Jan 17, 2024 | 12.88 | 12.92 | 12.83 | 12.91 | 12.91 | 78,100 |
Jan 16, 2024 | 12.96 | 13.00 | 12.88 | 12.88 | 12.88 | 11,300 |
Jan 12, 2024 | 13.25 | 13.39 | 13.18 | 13.25 | 13.25 | 5,900 |
Jan 11, 2024 | 13.18 | 13.39 | 13.05 | 13.29 | 13.29 | 9,700 |
Jan 10, 2024 | 13.07 | 13.08 | 12.99 | 13.05 | 13.05 | 9,900 |
Jan 9, 2024 | 12.73 | 12.90 | 12.71 | 12.71 | 12.71 | 7,700 |
Jan 8, 2024 | 12.19 | 13.04 | 12.19 | 13.03 | 13.03 | 6,100 |
Jan 5, 2024 | 12.74 | 12.84 | 12.39 | 12.73 | 12.73 | 11,600 |
Jan 4, 2024 | 12.99 | 12.99 | 12.73 | 12.73 | 12.73 | 20,600 |
Jan 3, 2024 | 12.86 | 12.87 | 12.44 | 12.57 | 12.57 | 14,700 |
Jan 2, 2024 | 12.88 | 12.89 | 12.51 | 12.86 | 12.86 | 8,100 |
Dec 29, 2023 | 13.12 | 13.13 | 12.62 | 12.62 | 12.62 | 26,200 |
Dec 28, 2023 | 13.17 | 13.18 | 12.63 | 12.64 | 12.64 | 21,600 |
Dec 27, 2023 | 12.44 | 12.76 | 12.44 | 12.50 | 12.50 | 12,500 |
Dec 26, 2023 | 12.37 | 12.62 | 12.37 | 12.57 | 12.57 | 18,700 |
Dec 22, 2023 | 12.62 | 12.69 | 12.53 | 12.53 | 12.53 | 28,500 |
Dec 21, 2023 | 12.45 | 12.80 | 12.45 | 12.55 | 12.55 | 27,900 |
Dec 20, 2023 | 12.99 | 13.00 | 12.32 | 12.45 | 12.45 | 17,800 |
Dec 19, 2023 | 12.34 | 12.61 | 12.27 | 12.36 | 12.36 | 20,600 |
Dec 18, 2023 | 12.37 | 12.37 | 11.93 | 12.28 | 12.28 | 30,500 |
Dec 15, 2023 | 12.36 | 12.36 | 12.22 | 12.27 | 12.27 | 30,000 |
Dec 14, 2023 | 12.04 | 12.26 | 12.04 | 12.26 | 12.26 | 10,100 |
Dec 13, 2023 | 12.72 | 12.72 | 12.36 | 12.59 | 12.59 | 33,200 |
Dec 12, 2023 | 12.73 | 12.73 | 12.41 | 12.47 | 12.47 | 27,900 |
Dec 11, 2023 | 12.35 | 12.50 | 12.35 | 12.48 | 12.48 | 42,700 |
Dec 8, 2023 | 12.18 | 12.41 | 12.16 | 12.30 | 12.30 | 30,800 |
Dec 7, 2023 | 12.14 | 12.36 | 12.14 | 12.36 | 12.36 | 40,700 |
Dec 6, 2023 | 12.50 | 12.50 | 12.07 | 12.41 | 12.41 | 8,600 |
Dec 5, 2023 | 12.34 | 12.40 | 12.30 | 12.30 | 12.30 | 6,600 |
Dec 4, 2023 | 12.52 | 12.72 | 12.31 | 12.34 | 12.34 | 23,400 |
Dec 1, 2023 | 12.58 | 12.75 | 12.46 | 12.62 | 12.62 | 9,500 |
Nov 30, 2023 | 12.39 | 12.40 | 12.24 | 12.35 | 12.35 | 22,000 |
Nov 29, 2023 | 12.29 | 12.46 | 12.29 | 12.37 | 12.37 | 7,600 |
Nov 28, 2023 | 12.81 | 12.81 | 12.10 | 12.45 | 12.45 | 10,200 |
Nov 27, 2023 | 12.08 | 12.53 | 12.08 | 12.31 | 12.31 | 6,200 |
Nov 24, 2023 | 12.11 | 12.45 | 12.11 | 12.34 | 12.34 | 1,100 |
Nov 22, 2023 | 12.34 | 12.39 | 12.30 | 12.30 | 12.30 | 8,500 |
Nov 21, 2023 | 11.81 | 12.56 | 11.81 | 12.15 | 12.15 | 10,800 |
Nov 20, 2023 | 12.67 | 12.68 | 12.23 | 12.31 | 12.31 | 7,500 |
Nov 17, 2023 | 12.94 | 12.94 | 12.47 | 12.90 | 12.90 | 4,500 |
Nov 16, 2023 | 12.45 | 12.45 | 12.20 | 12.43 | 12.43 | 7,500 |
Nov 15, 2023 | 12.44 | 12.76 | 12.43 | 12.43 | 12.43 | 16,600 |
Nov 14, 2023 | 12.92 | 12.93 | 12.62 | 12.75 | 12.75 | 28,600 |
Nov 13, 2023 | 11.98 | 12.05 | 11.53 | 12.02 | 12.02 | 32,100 |
Nov 10, 2023 | 12.30 | 12.30 | 11.84 | 11.92 | 11.92 | 12,500 |
Nov 9, 2023 | 11.99 | 11.99 | 11.80 | 11.82 | 11.82 | 8,700 |
Nov 8, 2023 | 11.89 | 12.10 | 11.89 | 11.90 | 11.90 | 20,900 |
Nov 7, 2023 | 12.08 | 12.18 | 12.08 | 12.18 | 12.18 | 26,000 |
Nov 6, 2023 | 11.95 | 12.04 | 11.95 | 12.03 | 12.03 | 19,600 |
Nov 3, 2023 | 11.24 | 11.60 | 11.24 | 11.60 | 11.60 | 28,700 |
Nov 2, 2023 | 11.17 | 11.34 | 11.17 | 11.30 | 11.30 | 20,800 |
Nov 1, 2023 | 10.67 | 10.97 | 10.67 | 10.78 | 10.78 | 20,400 |
Oct 31, 2023 | 10.52 | 10.55 | 10.45 | 10.48 | 10.48 | 36,700 |
Oct 30, 2023 | 10.52 | 10.52 | 10.27 | 10.45 | 10.45 | 59,100 |
Oct 27, 2023 | 10.40 | 10.72 | 10.40 | 10.59 | 10.59 | 73,400 |
Oct 26, 2023 | 10.43 | 10.53 | 10.30 | 10.50 | 10.50 | 28,600 |
Oct 25, 2023 | 10.30 | 10.60 | 10.30 | 10.49 | 10.49 | 73,500 |
Oct 24, 2023 | 10.25 | 10.58 | 10.24 | 10.51 | 10.51 | 65,500 |
Oct 23, 2023 | 10.67 | 10.69 | 10.60 | 10.64 | 10.64 | 21,100 |
Oct 20, 2023 | 10.63 | 10.65 | 10.55 | 10.55 | 10.55 | 12,200 |
Oct 19, 2023 | 10.68 | 10.86 | 10.52 | 10.68 | 10.68 | 15,800 |
Oct 18, 2023 | 10.66 | 10.88 | 10.65 | 10.86 | 10.86 | 8,300 |
Oct 17, 2023 | 11.05 | 11.21 | 11.05 | 11.06 | 11.06 | 13,000 |
Oct 16, 2023 | 10.97 | 11.40 | 10.97 | 11.31 | 11.31 | 7,500 |
Oct 13, 2023 | 11.17 | 11.47 | 11.17 | 11.23 | 11.23 | 7,500 |
Oct 12, 2023 | 11.70 | 11.70 | 11.29 | 11.37 | 11.37 | 8,900 |
Oct 11, 2023 | 11.12 | 11.79 | 11.11 | 11.50 | 11.50 | 11,300 |
Oct 10, 2023 | 11.56 | 11.56 | 11.42 | 11.48 | 11.48 | 34,900 |
Oct 9, 2023 | 11.48 | 11.49 | 10.82 | 11.29 | 11.29 | 10,800 |
Oct 6, 2023 | 11.12 | 11.26 | 11.01 | 11.26 | 11.26 | 39,400 |
Oct 5, 2023 | 11.09 | 11.15 | 11.08 | 11.11 | 11.11 | 30,000 |
Oct 4, 2023 | 11.04 | 11.05 | 10.93 | 11.05 | 11.05 | 22,500 |
Oct 3, 2023 | 11.36 | 11.40 | 11.31 | 11.37 | 11.37 | 38,700 |
Oct 2, 2023 | 11.98 | 11.98 | 11.90 | 11.96 | 11.96 | 5,600 |
Sep 29, 2023 | 12.21 | 12.21 | 12.00 | 12.04 | 12.04 | 8,900 |
Sep 28, 2023 | 12.48 | 12.48 | 12.22 | 12.37 | 12.37 | 26,500 |
Sep 27, 2023 | 12.47 | 12.60 | 12.22 | 12.50 | 12.50 | 83,700 |
Sep 26, 2023 | 12.23 | 12.25 | 12.14 | 12.25 | 12.25 | 4,600 |
Sep 25, 2023 | 12.37 | 12.37 | 12.23 | 12.23 | 12.23 | 5,400 |
Sep 22, 2023 | 12.59 | 12.59 | 12.06 | 12.41 | 12.41 | 7,500 |
Sep 21, 2023 | 12.34 | 12.57 | 12.34 | 12.48 | 12.48 | 16,100 |
Sep 20, 2023 | 12.84 | 12.84 | 12.52 | 12.66 | 12.66 | 1,700 |
Sep 19, 2023 | 12.62 | 12.63 | 12.56 | 12.63 | 12.63 | 5,300 |
Sep 18, 2023 | 12.39 | 12.40 | 12.27 | 12.40 | 12.40 | 4,400 |
Sep 15, 2023 | 12.32 | 12.45 | 12.32 | 12.32 | 12.32 | 3,800 |
Sep 14, 2023 | 12.35 | 12.39 | 12.34 | 12.39 | 12.39 | 3,500 |
Sep 13, 2023 | 12.22 | 12.22 | 12.13 | 12.15 | 12.15 | 2,900 |
Sep 12, 2023 | 12.07 | 12.11 | 12.06 | 12.10 | 12.10 | 15,800 |
Sep 11, 2023 | 11.98 | 12.05 | 11.98 | 12.05 | 12.05 | 15,300 |
Sep 8, 2023 | 12.39 | 12.39 | 12.04 | 12.07 | 12.07 | 2,400 |
Sep 7, 2023 | 12.34 | 12.35 | 12.25 | 12.35 | 12.35 | 3,200 |
Sep 6, 2023 | 12.41 | 12.45 | 12.36 | 12.36 | 12.36 | 10,900 |
Sep 5, 2023 | 12.51 | 12.51 | 12.32 | 12.32 | 12.32 | 1,800 |
Sep 1, 2023 | 12.32 | 12.32 | 12.17 | 12.20 | 12.20 | 3,700 |
Aug 31, 2023 | 12.22 | 12.22 | 12.16 | 12.19 | 12.19 | 4,600 |
Aug 30, 2023 | 12.08 | 12.12 | 12.08 | 12.11 | 12.11 | 2,000 |
Aug 29, 2023 | 11.96 | 12.10 | 11.96 | 12.06 | 12.06 | 7,000 |
Aug 28, 2023 | 12.03 | 12.05 | 12.00 | 12.01 | 12.01 | 6,800 |
Aug 25, 2023 | 12.01 | 12.06 | 11.96 | 12.04 | 12.04 | 8,100 |
Aug 24, 2023 | 12.07 | 12.07 | 11.97 | 11.98 | 11.98 | 7,300 |
Aug 23, 2023 | 12.04 | 12.21 | 12.04 | 12.13 | 12.13 | 11,000 |
Aug 22, 2023 | 11.96 | 11.96 | 11.88 | 11.88 | 11.88 | 25,900 |
Aug 21, 2023 | 11.90 | 11.93 | 11.83 | 11.93 | 11.93 | 32,300 |
Aug 18, 2023 | 12.02 | 12.07 | 11.62 | 12.04 | 12.04 | 14,300 |
Aug 17, 2023 | 11.67 | 12.10 | 11.67 | 11.90 | 11.90 | 8,800 |
Aug 16, 2023 | 12.01 | 12.01 | 11.57 | 11.91 | 11.91 | 8,800 |
Aug 15, 2023 | 12.49 | 12.49 | 12.06 | 12.12 | 12.12 | 15,700 |
Aug 14, 2023 | 12.59 | 12.59 | 12.22 | 12.34 | 12.34 | 10,600 |
Aug 11, 2023 | 12.39 | 12.40 | 12.37 | 12.39 | 12.39 | 12,400 |
Aug 10, 2023 | 12.49 | 12.53 | 12.39 | 12.40 | 12.40 | 4,600 |
Aug 9, 2023 | 12.36 | 12.37 | 12.29 | 12.32 | 12.32 | 4,300 |
Aug 8, 2023 | 12.53 | 12.54 | 12.35 | 12.39 | 12.39 | 21,900 |
Aug 7, 2023 | 12.25 | 12.25 | 12.21 | 12.24 | 12.24 | 6,000 |
Aug 4, 2023 | 12.17 | 12.19 | 12.09 | 12.16 | 12.16 | 5,100 |
Aug 3, 2023 | 12.14 | 12.18 | 12.07 | 12.18 | 12.18 | 11,200 |
Aug 2, 2023 | 12.39 | 12.44 | 12.12 | 12.25 | 12.25 | 6,400 |
Aug 1, 2023 | 12.86 | 12.87 | 12.72 | 12.72 | 12.72 | 7,600 |
Jul 31, 2023 | 13.15 | 13.15 | 12.80 | 12.83 | 12.83 | 7,000 |
Jul 28, 2023 | 12.79 | 12.83 | 12.75 | 12.75 | 12.75 | 21,600 |
Jul 27, 2023 | 12.72 | 12.98 | 12.58 | 12.73 | 12.73 | 7,900 |
Jul 26, 2023 | 12.75 | 12.75 | 12.68 | 12.68 | 12.68 | 1,400 |
Jul 25, 2023 | 12.83 | 12.83 | 12.77 | 12.78 | 12.78 | 6,600 |
Jul 24, 2023 | 12.52 | 12.62 | 12.52 | 12.62 | 12.62 | 4,600 |
Jul 21, 2023 | 12.51 | 12.55 | 12.51 | 12.52 | 12.52 | 6,800 |
Jul 20, 2023 | 12.40 | 12.46 | 12.38 | 12.45 | 12.45 | 2,900 |
Jul 19, 2023 | 12.44 | 12.49 | 12.44 | 12.47 | 12.47 | 2,800 |
Jul 18, 2023 | 12.29 | 12.32 | 12.24 | 12.32 | 12.32 | 7,700 |
Jul 17, 2023 | 12.01 | 12.15 | 12.00 | 12.13 | 12.13 | 8,600 |
Jul 14, 2023 | 11.97 | 12.16 | 11.97 | 12.12 | 12.12 | 8,500 |
Jul 13, 2023 | 12.21 | 12.21 | 12.02 | 12.20 | 12.20 | 4,400 |
Jul 12, 2023 | 12.03 | 12.13 | 12.01 | 12.05 | 12.05 | 4,400 |
Jul 11, 2023 | 11.95 | 12.04 | 11.95 | 12.04 | 12.04 | 1,700 |
Jul 10, 2023 | 11.95 | 12.03 | 11.95 | 12.01 | 12.01 | 4,600 |
Jul 7, 2023 | 11.76 | 12.08 | 11.75 | 12.08 | 12.08 | 8,900 |
Jul 6, 2023 | 11.71 | 11.90 | 11.70 | 11.70 | 11.70 | 3,800 |
Jul 5, 2023 | 11.79 | 12.05 | 11.79 | 11.99 | 11.99 | 8,300 |
Jul 3, 2023 | 12.38 | 12.38 | 12.00 | 12.21 | 12.21 | 2,100 |
Jun 30, 2023 | 11.97 | 12.15 | 11.97 | 12.10 | 12.10 | 3,000 |
Jun 29, 2023 | 11.96 | 12.08 | 11.96 | 12.08 | 12.08 | 4,600 |
Jun 28, 2023 | 11.76 | 12.00 | 11.76 | 11.84 | 11.84 | 4,600 |
Jun 27, 2023 | 11.64 | 11.83 | 11.64 | 11.79 | 11.79 | 28,100 |
Jun 26, 2023 | 11.87 | 11.88 | 11.84 | 11.84 | 11.84 | 2,500 |
Jun 23, 2023 | 11.66 | 11.71 | 11.65 | 11.70 | 11.70 | 4,500 |
Jun 22, 2023 | 12.08 | 12.09 | 12.01 | 12.02 | 12.02 | 12,700 |
Jun 21, 2023 | 12.14 | 12.24 | 12.14 | 12.24 | 12.24 | 6,300 |
Jun 20, 2023 | 12.15 | 12.16 | 12.04 | 12.04 | 12.04 | 5,900 |
Jun 16, 2023 | 12.48 | 12.48 | 12.33 | 12.37 | 12.37 | 6,600 |
Jun 15, 2023 | 12.51 | 12.59 | 12.50 | 12.55 | 12.55 | 10,100 |
Jun 14, 2023 | 12.59 | 12.59 | 12.53 | 12.53 | 12.53 | 1,400 |
Jun 13, 2023 | 12.42 | 12.46 | 12.39 | 12.41 | 12.41 | 10,100 |
Jun 12, 2023 | 12.23 | 12.23 | 12.15 | 12.22 | 12.22 | 8,700 |
Jun 9, 2023 | 12.09 | 12.16 | 12.05 | 12.11 | 12.11 | 10,900 |
Jun 8, 2023 | 11.85 | 12.05 | 11.84 | 12.05 | 12.05 | 7,600 |
Jun 7, 2023 | 11.66 | 12.07 | 11.66 | 11.96 | 11.96 | 14,600 |
Jun 6, 2023 | 11.88 | 12.17 | 11.87 | 12.17 | 12.17 | 9,400 |
Jun 5, 2023 | 12.31 | 12.44 | 12.03 | 12.07 | 12.07 | 17,500 |
Jun 2, 2023 | 12.05 | 12.11 | 11.98 | 12.03 | 12.03 | 13,300 |
Jun 1, 2023 | 11.73 | 11.77 | 11.66 | 11.74 | 11.74 | 9,400 |
May 31, 2023 | 11.88 | 11.88 | 11.66 | 11.79 | 11.79 | 14,600 |
May 30, 2023 | 12.01 | 12.07 | 11.98 | 11.98 | 11.98 | 9,800 |
May 26, 2023 | 12.27 | 12.27 | 12.18 | 12.20 | 12.20 | 4,800 |
May 25, 2023 | 12.31 | 12.32 | 12.24 | 12.32 | 12.32 | 3,400 |
May 24, 2023 | 12.16 | 12.19 | 12.12 | 12.18 | 12.18 | 7,700 |
May 23, 2023 | 12.34 | 12.36 | 12.30 | 12.32 | 12.32 | 10,700 |
May 22, 2023 | 12.46 | 12.47 | 12.41 | 12.47 | 12.47 | 3,400 |
May 19, 2023 | 12.16 | 12.23 | 12.16 | 12.20 | 12.20 | 6,500 |
May 18, 2023 | 12.23 | 12.44 | 12.18 | 12.24 | 12.24 | 7,200 |
May 17, 2023 | 12.16 | 12.31 | 12.16 | 12.24 | 12.24 | 3,600 |
May 16, 2023 | 12.36 | 12.36 | 12.25 | 12.29 | 12.29 | 5,100 |
May 15, 2023 | 12.46 | 12.55 | 12.41 | 12.50 | 12.50 | 7,100 |
May 12, 2023 | 12.62 | 13.34 | 12.61 | 13.33 | 13.33 | 2,000 |
May 11, 2023 | 12.86 | 12.88 | 12.84 | 12.88 | 12.88 | 2,200 |
May 10, 2023 | 12.93 | 12.97 | 12.90 | 12.97 | 12.97 | 2,200 |
May 9, 2023 | 12.89 | 12.99 | 12.89 | 12.98 | 12.98 | 7,300 |
May 8, 2023 | 12.80 | 12.85 | 12.80 | 12.85 | 12.85 | 1,900 |
May 5, 2023 | 12.79 | 12.79 | 12.75 | 12.75 | 12.75 | 1,800 |
May 4, 2023 | 12.44 | 12.62 | 12.44 | 12.61 | 12.61 | 2,100 |
May 3, 2023 | 12.60 | 12.75 | 12.59 | 12.73 | 12.73 | 2,200 |
May 2, 2023 | 12.72 | 12.72 | 12.71 | 12.72 | 12.72 | 2,200 |
May 1, 2023 | 12.92 | 12.92 | 12.27 | 12.79 | 12.79 | 16,700 |
Apr 28, 2023 | 12.71 | 12.84 | 12.51 | 12.83 | 12.83 | 1,500 |
Apr 27, 2023 | 12.84 | 12.85 | 12.46 | 12.85 | 12.85 | 4,000 |
Apr 26, 2023 | 12.72 | 12.72 | 12.47 | 12.55 | 12.55 | 6,100 |
Apr 25, 2023 | 12.73 | 12.73 | 12.48 | 12.48 | 12.48 | 5,400 |