LSE - Delayed Quote • USD
WisdomTree Sugar 3x Daily Leveraged (3SUL.L)
At close: April 24 at 4:35 PM GMT+1
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 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 687 |
Apr 23, 2024 | 11.11 | 11.47 | 11.11 | 11.01 | 11.01 | 241 |
Apr 22, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
Apr 19, 2024 | 11.00 | 11.00 | 10.98 | 10.67 | 10.67 | 499 |
Apr 18, 2024 | 10.82 | 10.82 | 10.82 | 10.90 | 10.90 | 58 |
Apr 17, 2024 | 10.50 | 10.50 | 10.30 | 10.56 | 10.56 | 2,000 |
Apr 16, 2024 | 11.50 | 13.67 | 10.34 | 10.88 | 10.88 | 4,183 |
Apr 15, 2024 | 11.81 | 12.10 | 11.81 | 11.65 | 11.65 | 222 |
Apr 12, 2024 | 12.87 | 12.87 | 12.39 | 12.44 | 12.44 | 1,050 |
Apr 11, 2024 | 13.55 | 13.55 | 13.31 | 12.89 | 12.89 | 3,520 |
Apr 10, 2024 | 14.29 | 14.29 | 13.82 | 13.78 | 13.78 | 544 |
Apr 9, 2024 | 14.11 | 15.97 | 13.91 | 14.29 | 14.29 | 111 |
Apr 8, 2024 | 15.01 | 15.01 | 14.22 | 14.13 | 14.13 | 4,990 |
Apr 5, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
Apr 4, 2024 | 15.69 | 15.69 | 15.38 | 15.57 | 15.57 | 566 |
Apr 3, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
Apr 2, 2024 | 15.04 | 15.33 | 15.04 | 15.60 | 15.60 | 44 |
Mar 28, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
Mar 27, 2024 | 15.07 | 15.25 | 15.07 | 15.17 | 15.17 | 300 |
Mar 26, 2024 | 15.77 | 15.77 | 14.26 | 15.76 | 15.76 | 43,410 |
Mar 25, 2024 | 14.80 | 14.91 | 14.80 | 14.88 | 14.88 | 4,750 |
Mar 22, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Mar 21, 2024 | 14.63 | 15.06 | 14.63 | 15.06 | 15.06 | 3,342 |
Mar 20, 2024 | 13.90 | 13.90 | 13.89 | 14.24 | 14.24 | 38 |
Mar 19, 2024 | 14.99 | 14.99 | 14.47 | 14.26 | 14.26 | 100 |
Mar 18, 2024 | 15.20 | 15.52 | 14.80 | 14.98 | 14.98 | 2,680 |
Mar 15, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 349 |
Mar 14, 2024 | 14.76 | 14.76 | 14.76 | 14.73 | 14.73 | 30 |
Mar 13, 2024 | 14.65 | 14.65 | 13.87 | 14.65 | 14.65 | 1,470 |
Mar 12, 2024 | 14.96 | 15.14 | 12.62 | 14.65 | 14.65 | 665 |
Mar 11, 2024 | 14.39 | 14.46 | 14.39 | 14.60 | 14.60 | 1,533 |
Mar 8, 2024 | 13.36 | 13.36 | 13.36 | 13.21 | 13.21 | 5,141 |
Mar 7, 2024 | 13.10 | 13.75 | 13.10 | 13.36 | 13.36 | 1,218 |
Mar 6, 2024 | 12.90 | 13.86 | 12.90 | 13.77 | 13.77 | 3,035 |
Mar 5, 2024 | 12.56 | 15.04 | 12.40 | 12.99 | 12.99 | 16,233 |
Mar 4, 2024 | 13.35 | 13.43 | 12.65 | 12.70 | 12.70 | 35,133 |
Mar 1, 2024 | 14.90 | 14.90 | 14.60 | 13.35 | 13.35 | 397 |
Feb 29, 2024 | 16.03 | 16.03 | 15.19 | 15.22 | 15.22 | 41 |
Feb 28, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Feb 27, 2024 | 15.82 | 16.02 | 14.95 | 16.10 | 16.10 | 4,350 |
Feb 26, 2024 | 14.51 | 15.43 | 14.51 | 15.51 | 15.51 | 19,984 |
Feb 23, 2024 | 15.90 | 16.01 | 14.76 | 14.94 | 14.94 | 2,135 |
Feb 22, 2024 | 15.44 | 15.44 | 14.52 | 15.80 | 15.80 | 3,808 |
Feb 21, 2024 | 15.19 | 15.35 | 15.19 | 16.08 | 16.08 | 1,262 |
Feb 20, 2024 | 15.76 | 16.81 | 15.03 | 15.53 | 15.53 | 1,300 |
Feb 19, 2024 | 16.30 | 16.30 | 16.20 | 16.48 | 16.48 | 4,420 |
Feb 16, 2024 | 16.86 | 16.86 | 16.86 | 17.00 | 17.00 | 1,300 |
Feb 15, 2024 | 15.81 | 15.81 | 15.76 | 15.76 | 15.76 | 1,672 |
Feb 14, 2024 | 16.25 | 17.00 | 15.68 | 16.66 | 16.66 | 27,100 |
Feb 13, 2024 | 16.70 | 17.89 | 16.67 | 16.70 | 16.70 | 15,700 |
Feb 12, 2024 | 17.48 | 17.48 | 17.48 | 17.54 | 17.54 | 178 |
Feb 9, 2024 | 18.37 | 18.68 | 18.37 | 18.11 | 18.11 | 1,454 |
Feb 8, 2024 | 17.75 | 17.75 | 17.25 | 17.56 | 17.56 | 883 |
Feb 7, 2024 | 17.59 | 18.72 | 17.59 | 18.75 | 18.75 | 3,199 |
Feb 6, 2024 | 17.09 | 17.48 | 17.09 | 16.61 | 16.61 | 736 |
Feb 5, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Feb 2, 2024 | 17.00 | 17.99 | 17.00 | 18.10 | 18.10 | 2,700 |
Feb 1, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Jan 31, 2024 | 18.02 | 18.50 | 17.92 | 17.88 | 17.88 | 3,696 |
Jan 30, 2024 | 16.92 | 18.41 | 16.78 | 17.77 | 17.77 | 1,827 |
Jan 29, 2024 | 18.61 | 18.75 | 17.31 | 17.24 | 17.24 | 193,609 |
Jan 26, 2024 | 17.58 | 17.97 | 17.58 | 17.61 | 17.61 | 37,027 |
Jan 25, 2024 | 19.54 | 19.54 | 18.64 | 18.88 | 18.88 | 25,772 |
Jan 24, 2024 | 18.00 | 19.05 | 17.17 | 19.02 | 19.02 | 47,271 |
Jan 23, 2024 | 14.68 | 15.61 | 14.68 | 17.67 | 17.67 | 198 |
Jan 22, 2024 | 17.01 | 17.24 | 17.01 | 17.33 | 17.33 | 3,115 |
Jan 19, 2024 | 17.08 | 17.08 | 16.99 | 17.12 | 17.12 | 1,131 |
Jan 18, 2024 | 15.04 | 15.52 | 15.04 | 15.54 | 15.54 | 55,019 |
Jan 17, 2024 | 15.18 | 15.44 | 14.73 | 14.68 | 14.68 | 31,235 |
Jan 16, 2024 | 14.66 | 14.66 | 13.34 | 14.73 | 14.73 | 3,224 |
Jan 15, 2024 | 13.61 | 13.61 | 13.38 | 13.79 | 13.79 | 2,501 |
Jan 12, 2024 | 13.97 | 14.05 | 13.69 | 13.69 | 13.69 | 101,091 |
Jan 11, 2024 | 13.15 | 13.90 | 13.08 | 13.88 | 13.88 | 28,854 |
Jan 10, 2024 | 13.94 | 13.94 | 13.76 | 13.57 | 13.57 | 6,400 |
Jan 9, 2024 | 13.95 | 13.96 | 11.99 | 13.87 | 13.87 | 4,476 |
Jan 8, 2024 | 12.93 | 13.34 | 12.93 | 13.45 | 13.45 | 3,714 |
Jan 5, 2024 | 12.29 | 12.30 | 12.05 | 12.23 | 12.23 | 4,177 |
Jan 4, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
Jan 3, 2024 | 12.31 | 12.72 | 12.27 | 12.10 | 12.10 | 6,358 |
Jan 2, 2024 | 12.13 | 12.61 | 11.42 | 12.46 | 12.46 | 2,111 |
Dec 29, 2023 | 13.82 | 13.82 | 13.82 | 13.96 | 13.96 | 1,429 |
Dec 28, 2023 | 12.13 | 13.28 | 12.13 | 13.54 | 13.54 | 2,015 |
Dec 27, 2023 | 11.81 | 12.01 | 11.73 | 12.15 | 12.15 | 3,100 |
Dec 22, 2023 | 11.51 | 11.58 | 11.38 | 11.72 | 11.72 | 2,968 |
Dec 21, 2023 | 12.00 | 12.00 | 11.24 | 11.25 | 11.25 | 1,842 |
Dec 20, 2023 | 13.65 | 13.65 | 13.01 | 12.64 | 12.64 | 2,175 |
Dec 19, 2023 | 12.68 | 15.24 | 12.68 | 13.39 | 13.39 | 1,500 |
Dec 18, 2023 | 13.91 | 13.91 | 13.49 | 13.68 | 13.68 | 1,467 |
Dec 15, 2023 | 14.86 | 15.37 | 14.43 | 14.37 | 14.37 | 16,342 |
Dec 14, 2023 | 14.30 | 14.73 | 13.16 | 14.47 | 14.47 | 21,501 |
Dec 13, 2023 | 16.98 | 16.98 | 14.77 | 14.85 | 14.85 | 1,797 |
Dec 12, 2023 | 15.07 | 19.29 | 13.81 | 15.57 | 15.57 | 9,600 |
Dec 11, 2023 | 17.82 | 17.82 | 15.60 | 15.38 | 15.38 | 42,813 |
Dec 8, 2023 | 17.25 | 17.86 | 17.25 | 17.47 | 17.47 | 11,980 |
Dec 7, 2023 | 17.93 | 18.68 | 16.97 | 16.71 | 16.71 | 24,592 |
Dec 6, 2023 | 22.00 | 22.00 | 18.13 | 18.41 | 18.41 | 92,720 |
Dec 5, 2023 | 23.74 | 25.88 | 22.24 | 21.94 | 21.94 | 39,857 |
Dec 4, 2023 | 21.90 | 23.58 | 21.88 | 24.31 | 24.31 | 37,299 |
Dec 1, 2023 | 24.36 | 24.36 | 22.50 | 23.66 | 23.66 | 20,450 |
Nov 30, 2023 | 25.86 | 25.94 | 25.03 | 24.93 | 24.93 | 733 |
Nov 29, 2023 | 28.10 | 28.10 | 28.10 | 28.13 | 28.13 | 1,205 |
Nov 28, 2023 | 28.75 | 28.75 | 28.16 | 28.06 | 28.06 | 19,460 |
Nov 27, 2023 | 28.02 | 28.57 | 28.02 | 28.86 | 28.86 | 7,300 |
Nov 24, 2023 | 29.10 | 29.33 | 28.53 | 27.88 | 27.88 | 7,912 |
Nov 23, 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
Nov 22, 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Nov 21, 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
Nov 20, 2023 | 28.81 | 29.62 | 28.65 | 29.42 | 29.42 | 3,484 |
Nov 17, 2023 | 28.64 | 28.64 | 28.50 | 28.58 | 28.58 | 2,080 |
Nov 16, 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Nov 15, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
Nov 14, 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Nov 13, 2023 | 29.02 | 29.32 | 29.02 | 30.17 | 30.17 | 7,827 |
Nov 10, 2023 | 30.59 | 30.59 | 30.59 | 29.29 | 29.29 | 690 |
Nov 9, 2023 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
Nov 8, 2023 | 29.76 | 29.76 | 29.76 | 29.48 | 29.48 | 869 |
Nov 7, 2023 | 32.08 | 32.08 | 29.71 | 30.59 | 30.59 | 50 |
Nov 6, 2023 | 31.44 | 31.44 | 31.44 | 31.35 | 31.35 | 50 |
Nov 3, 2023 | 30.22 | 30.75 | 30.00 | 30.64 | 30.64 | 5,942 |
Nov 2, 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Nov 1, 2023 | 30.22 | 30.22 | 30.22 | 29.98 | 29.98 | 12 |
Oct 31, 2023 | 27.64 | 30.37 | 27.64 | 28.63 | 28.63 | 97 |
Oct 30, 2023 | 29.05 | 29.05 | 28.52 | 28.02 | 28.02 | 451 |
Oct 27, 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Oct 26, 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Oct 25, 2023 | 31.02 | 31.54 | 30.80 | 30.06 | 30.06 | 3,583 |
Oct 24, 2023 | 30.73 | 30.73 | 30.00 | 30.20 | 30.20 | 20 |
Oct 23, 2023 | 28.11 | 28.11 | 28.11 | 29.69 | 29.69 | 481 |
Oct 20, 2023 | 28.84 | 28.84 | 28.84 | 28.58 | 28.58 | 97 |
Oct 19, 2023 | 29.52 | 29.52 | 29.36 | 29.37 | 29.37 | 505 |
Oct 18, 2023 | 30.47 | 30.47 | 30.43 | 30.06 | 30.06 | 279 |
Oct 17, 2023 | 30.13 | 30.22 | 30.13 | 29.73 | 29.73 | 3,531 |
Oct 16, 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Oct 13, 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
Oct 12, 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Oct 11, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Oct 10, 2023 | 28.78 | 28.78 | 25.17 | 28.92 | 28.92 | 3,400 |
Oct 9, 2023 | 27.63 | 28.55 | 27.63 | 28.67 | 28.67 | 3,700 |
Oct 6, 2023 | 26.63 | 27.12 | 26.39 | 26.96 | 26.96 | 16,907 |
Oct 5, 2023 | 25.60 | 26.05 | 25.60 | 26.02 | 26.02 | 6,200 |
Oct 4, 2023 | 25.17 | 25.30 | 24.15 | 25.33 | 25.33 | 10,410 |
Oct 3, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
Oct 2, 2023 | 27.34 | 27.34 | 27.34 | 27.36 | 27.36 | 2,000 |
Sep 29, 2023 | 28.98 | 28.98 | 28.23 | 27.32 | 27.32 | 24,400 |
Sep 28, 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Sep 27, 2023 | 26.94 | 27.06 | 26.59 | 27.17 | 27.17 | 8,945 |
Sep 26, 2023 | 29.45 | 29.45 | 29.45 | 27.18 | 27.18 | 14 |
Sep 25, 2023 | 29.87 | 29.87 | 29.87 | 27.94 | 27.94 | 97 |
Sep 22, 2023 | 29.47 | 29.47 | 29.47 | 30.17 | 30.17 | 10 |
Sep 21, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
Sep 20, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
Sep 19, 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
Sep 18, 2023 | 30.16 | 30.16 | 30.16 | 29.94 | 29.94 | 3,400 |
Sep 15, 2023 | 29.53 | 30.92 | 29.53 | 29.92 | 29.92 | 3,500 |
Sep 14, 2023 | 29.80 | 29.80 | 29.18 | 30.02 | 30.02 | 3,584 |
Sep 13, 2023 | 28.74 | 28.74 | 28.74 | 29.06 | 29.06 | 3,500 |
Sep 12, 2023 | 29.60 | 29.84 | 29.60 | 29.40 | 29.40 | 4,356 |
Sep 11, 2023 | 27.64 | 27.64 | 27.64 | 27.89 | 27.89 | 500 |
Sep 8, 2023 | 29.25 | 29.25 | 29.25 | 27.52 | 27.52 | 18 |
Sep 7, 2023 | 27.95 | 27.95 | 27.95 | 27.69 | 27.69 | 5 |
Sep 6, 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Sep 5, 2023 | 27.00 | 27.00 | 27.00 | 29.34 | 29.34 | 30 |
Sep 4, 2023 | 25.74 | 25.74 | 25.74 | 26.33 | 26.33 | 225 |
Sep 1, 2023 | 24.30 | 24.30 | 24.30 | 25.25 | 25.25 | 225 |
Aug 31, 2023 | 25.21 | 25.21 | 25.15 | 24.71 | 24.71 | 668 |
Aug 30, 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Aug 29, 2023 | 25.55 | 25.55 | 24.75 | 25.26 | 25.26 | 727 |
Aug 25, 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Aug 24, 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
Aug 23, 2023 | 19.50 | 21.14 | 19.49 | 20.61 | 20.61 | 12,312 |
Aug 22, 2023 | 21.62 | 21.62 | 21.62 | 19.58 | 19.58 | 77 |
Aug 21, 2023 | 20.65 | 20.65 | 20.65 | 19.92 | 19.92 | 40 |
Aug 18, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
Aug 17, 2023 | 22.84 | 23.17 | 22.19 | 22.08 | 22.08 | 2,080 |
Aug 16, 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
Aug 15, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Aug 14, 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
Aug 11, 2023 | 21.05 | 21.05 | 21.05 | 21.71 | 21.71 | 625 |
Aug 10, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Aug 9, 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Aug 8, 2023 | 20.17 | 20.17 | 20.17 | 19.81 | 19.81 | 10 |
Aug 7, 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
Aug 4, 2023 | 20.78 | 20.84 | 20.78 | 20.72 | 20.72 | 6,001 |
Aug 3, 2023 | 20.70 | 20.70 | 20.70 | 20.83 | 20.83 | 57 |
Aug 2, 2023 | 22.16 | 22.16 | 22.16 | 21.99 | 21.99 | 1,003 |
Aug 1, 2023 | 22.25 | 24.44 | 21.79 | 22.02 | 22.02 | 2,190 |
Jul 31, 2023 | 21.34 | 21.64 | 21.34 | 21.43 | 21.43 | 797 |
Jul 28, 2023 | 21.31 | 21.31 | 21.08 | 21.34 | 21.34 | 1,680 |
Jul 27, 2023 | 21.98 | 21.98 | 21.94 | 22.01 | 22.01 | 655 |
Jul 26, 2023 | 22.45 | 22.45 | 22.45 | 22.19 | 22.19 | 2,000 |
Jul 25, 2023 | 22.47 | 22.47 | 22.47 | 23.78 | 23.78 | 235 |
Jul 24, 2023 | 24.23 | 24.73 | 24.23 | 24.40 | 24.40 | 1,169 |
Jul 21, 2023 | 23.00 | 23.07 | 22.70 | 23.74 | 23.74 | 2,876 |
Jul 20, 2023 | 22.68 | 23.03 | 22.47 | 23.28 | 23.28 | 944 |
Jul 19, 2023 | 21.10 | 22.33 | 21.10 | 22.14 | 22.14 | 441 |
Jul 18, 2023 | 20.58 | 20.58 | 20.36 | 20.86 | 20.86 | 650 |
Jul 17, 2023 | 21.99 | 22.05 | 21.99 | 20.83 | 20.83 | 1,175 |
Jul 14, 2023 | 22.41 | 22.41 | 22.41 | 22.25 | 22.25 | 100 |
Jul 13, 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
Jul 12, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Jul 11, 2023 | 20.03 | 20.03 | 20.03 | 20.49 | 20.49 | 2 |
Jul 10, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Jul 7, 2023 | 20.65 | 20.65 | 20.65 | 20.53 | 20.53 | 136 |
Jul 6, 2023 | 19.85 | 19.85 | 19.85 | 19.72 | 19.72 | 969 |
Jul 5, 2023 | 20.10 | 20.10 | 20.10 | 20.16 | 20.16 | 200 |
Jul 4, 2023 | 19.53 | 19.53 | 19.53 | 19.75 | 19.75 | 1 |
Jul 3, 2023 | 20.23 | 20.30 | 20.23 | 20.13 | 20.13 | 197 |
Jun 30, 2023 | 17.45 | 18.73 | 17.45 | 18.73 | 18.73 | 1,697 |
Jun 29, 2023 | 18.33 | 18.33 | 16.91 | 16.49 | 16.49 | 1,919 |
Jun 28, 2023 | 18.54 | 18.54 | 18.00 | 17.93 | 17.93 | 729 |
Jun 27, 2023 | 19.97 | 19.97 | 18.93 | 19.11 | 19.11 | 1,554 |
Jun 26, 2023 | 22.93 | 23.40 | 22.93 | 22.30 | 22.30 | 1,220 |
Jun 23, 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
Jun 22, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Jun 21, 2023 | 27.33 | 27.33 | 27.07 | 27.98 | 27.98 | 2,047 |
Jun 20, 2023 | 27.00 | 27.00 | 27.00 | 28.16 | 28.16 | 8,130 |
Jun 19, 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Jun 16, 2023 | 27.03 | 27.19 | 27.03 | 27.73 | 27.73 | 13,451 |
Jun 15, 2023 | 27.27 | 27.27 | 27.27 | 26.50 | 26.50 | 3,609 |
Jun 14, 2023 | 24.25 | 24.81 | 24.25 | 25.39 | 25.39 | 3,866 |
Jun 13, 2023 | 25.43 | 25.43 | 23.96 | 24.40 | 24.40 | 22,000 |
Jun 12, 2023 | 24.84 | 26.21 | 24.84 | 25.35 | 25.35 | 28,270 |
Jun 9, 2023 | 26.65 | 26.65 | 25.53 | 26.59 | 26.59 | 22,000 |
Jun 8, 2023 | 22.34 | 25.02 | 22.34 | 24.95 | 24.95 | 20,452 |
Jun 7, 2023 | 23.11 | 23.11 | 23.01 | 22.74 | 22.74 | 5,244 |
Jun 6, 2023 | 22.54 | 22.67 | 22.24 | 22.76 | 22.76 | 17,600 |
Jun 5, 2023 | 23.14 | 23.14 | 23.14 | 23.08 | 23.08 | 4,400 |
Jun 2, 2023 | 23.25 | 23.25 | 23.25 | 23.06 | 23.06 | 4,000 |
Jun 1, 2023 | 24.63 | 24.63 | 24.63 | 23.82 | 23.82 | 8,000 |
May 31, 2023 | 24.51 | 24.52 | 24.29 | 24.48 | 24.48 | 16,630 |
May 30, 2023 | 24.59 | 24.61 | 24.59 | 25.01 | 25.01 | 650 |
May 26, 2023 | 23.50 | 24.41 | 23.50 | 25.47 | 25.47 | 1,633 |
May 25, 2023 | 22.90 | 23.64 | 22.90 | 23.52 | 23.52 | 8,631 |
May 24, 2023 | 26.10 | 26.10 | 26.10 | 25.73 | 25.73 | 3,800 |
May 23, 2023 | 27.00 | 27.50 | 27.00 | 26.86 | 26.86 | 11,565 |
May 22, 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
May 19, 2023 | 25.92 | 26.63 | 25.92 | 26.39 | 26.39 | 12,415 |
May 18, 2023 | 26.42 | 26.42 | 25.88 | 25.83 | 25.83 | 1,126 |
May 17, 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
May 16, 2023 | 27.80 | 28.28 | 27.80 | 27.69 | 27.69 | 3,694 |
May 15, 2023 | 28.24 | 28.24 | 26.76 | 27.30 | 27.30 | 18,111 |
May 12, 2023 | 27.52 | 27.52 | 27.52 | 27.63 | 27.63 | 3,500 |
May 11, 2023 | 28.29 | 28.29 | 27.80 | 28.44 | 28.44 | 7,000 |
May 10, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
May 9, 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
May 5, 2023 | 26.11 | 28.07 | 26.11 | 27.99 | 27.99 | 12,909 |
May 4, 2023 | 25.07 | 25.07 | 24.95 | 24.95 | 24.95 | 4,335 |
May 3, 2023 | 24.96 | 24.96 | 24.44 | 25.07 | 25.07 | 20,316 |
May 2, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
Apr 28, 2023 | 28.67 | 28.67 | 28.18 | 28.37 | 28.37 | 19,113 |
Apr 27, 2023 | 26.74 | 29.44 | 26.74 | 29.00 | 29.00 | 28,986 |
Apr 26, 2023 | 27.50 | 27.50 | 27.06 | 26.99 | 26.99 | 5,342 |
Apr 25, 2023 | 25.05 | 25.18 | 25.05 | 24.91 | 24.91 | 474 |