ASX - Delayed Quote • AUD
Advanced Braking Technology Limited (ABV.AX)
At close: April 24 at 1:03 PM GMT+10
Currency in AUD 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 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 780,816 |
Apr 23, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 50,000 |
Apr 22, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 15,334 |
Apr 19, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 310,749 |
Apr 18, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 14,666 |
Apr 17, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Apr 16, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Apr 15, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Apr 12, 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 905,000 |
Apr 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 338,260 |
Apr 10, 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 104,228 |
Apr 9, 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 430,646 |
Apr 8, 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 187,784 |
Apr 5, 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 32,674 |
Apr 4, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 3, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 2, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 393 |
Mar 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,900 |
Mar 25, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 41,772 |
Mar 22, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 246,525 |
Mar 21, 2024 | 0.0480 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 378,068 |
Mar 20, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 20,000 |
Mar 19, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 8,164 |
Mar 18, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 179,656 |
Mar 15, 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 524,457 |
Mar 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 79,230 |
Mar 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Mar 8, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 124,191 |
Mar 7, 2024 | 0.0530 | 0.0530 | 0.0470 | 0.0470 | 0.0470 | 605,345 |
Mar 6, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 14,500 |
Mar 5, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 61,079 |
Mar 4, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Mar 1, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 364 |
Feb 29, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 110,322 |
Feb 28, 2024 | 0.0560 | 0.0560 | 0.0500 | 0.0530 | 0.0530 | 598,278 |
Feb 27, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 25,000 |
Feb 26, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 1,229,155 |
Feb 23, 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 926,792 |
Feb 22, 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 18,587 |
Feb 21, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Feb 20, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Feb 19, 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 117,450 |
Feb 16, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Feb 15, 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 190,000 |
Feb 14, 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 116,349 |
Feb 13, 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 100,002 |
Feb 12, 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 679,765 |
Feb 9, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 15,413 |
Feb 8, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 352,088 |
Feb 7, 2024 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 701,192 |
Feb 6, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 100,000 |
Feb 5, 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 44,262 |
Feb 2, 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 155,090 |
Feb 1, 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 787,326 |
Jan 31, 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 1,161,893 |
Jan 30, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Jan 29, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 16,034 |
Jan 25, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 60,600 |
Jan 24, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 26,310 |
Jan 23, 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 198,507 |
Jan 22, 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 94,188 |
Jan 19, 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 161,693 |
Jan 18, 2024 | 0.0535 | 0.0540 | 0.0535 | 0.0540 | 0.0540 | 11,012 |
Jan 17, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 43,236 |
Jan 16, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 20,000 |
Jan 15, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 18,181 |
Jan 12, 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0520 | 0.0520 | 1,122,212 |
Jan 11, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 72,727 |
Jan 10, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,854 |
Jan 9, 2024 | 0.0525 | 0.0550 | 0.0525 | 0.0540 | 0.0540 | 97,108 |
Jan 8, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 555,002 |
Jan 5, 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 538,105 |
Jan 4, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Jan 3, 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 269,248 |
Jan 2, 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 179,816 |
Dec 29, 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 1,127,310 |
Dec 28, 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 116,587 |
Dec 27, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 49,058 |
Dec 22, 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 3,784,467 |
Dec 21, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Dec 20, 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 4,954 |
Dec 19, 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 12,919 |
Dec 18, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Dec 15, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1,140 |
Dec 14, 2023 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 522,487 |
Dec 13, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Dec 12, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Dec 11, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 30,222 |
Dec 8, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 73,500 |
Dec 7, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,333 |
Dec 6, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 28,286 |
Dec 5, 2023 | 0.0430 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 149,211 |
Dec 4, 2023 | 0.0480 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 463,397 |
Dec 1, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Nov 30, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 21,857 |
Nov 29, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 138,000 |
Nov 28, 2023 | 0.0480 | 0.0485 | 0.0480 | 0.0480 | 0.0480 | 24,793 |
Nov 27, 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 206,525 |
Nov 24, 2023 | 0.0490 | 0.0490 | 0.0485 | 0.0485 | 0.0485 | 50,205 |
Nov 23, 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 1,391,069 |
Nov 22, 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 91,996 |
Nov 21, 2023 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 20,682 |
Nov 20, 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 44,658 |
Nov 17, 2023 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 1,062,028 |
Nov 16, 2023 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 204,928 |
Nov 15, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 106,064 |
Nov 14, 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 95,789 |
Nov 13, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 2,500 |
Nov 10, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 49,064 |
Nov 9, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Nov 8, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 109,428 |
Nov 7, 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 4,193 |
Nov 6, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Nov 3, 2023 | 0.0420 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 231,792 |
Nov 2, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 22,659 |
Nov 1, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Oct 31, 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 303,181 |
Oct 30, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 706,676 |
Oct 27, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 250,000 |
Oct 26, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,911 |
Oct 25, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 14,634 |
Oct 24, 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 96,446 |
Oct 23, 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 230,915 |
Oct 20, 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 41,089 |
Oct 19, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 421 |
Oct 18, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 730,953 |
Oct 17, 2023 | 0.0440 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 325,157 |
Oct 16, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 324,732 |
Oct 13, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 120,100 |
Oct 12, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 21,350 |
Oct 11, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 12,698 |
Oct 10, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Oct 9, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Oct 6, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 6,000 |
Oct 5, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Oct 4, 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 117,880 |
Oct 3, 2023 | 0.0460 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 216,047 |
Oct 2, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 38,498 |
Sep 29, 2023 | 0.0430 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 350,739 |
Sep 28, 2023 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 250,000 |
Sep 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sep 26, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 108,182 |
Sep 25, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 70,100 |
Sep 22, 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 62,115 |
Sep 21, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sep 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 357,488 |
Sep 19, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 7,631 |
Sep 18, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Sep 15, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 390,000 |
Sep 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 95,000 |
Sep 13, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Sep 12, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,658 |
Sep 11, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 15,700 |
Sep 8, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Sep 7, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Sep 6, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 52,000 |
Sep 5, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 117,801 |
Sep 4, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100 |
Sep 1, 2023 | 0.0380 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 251,742 |
Aug 31, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 216,920 |
Aug 30, 2023 | 0.0400 | 0.0430 | 0.0390 | 0.0390 | 0.0390 | 279,177 |
Aug 29, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 210,252 |
Aug 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 74 |
Aug 25, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Aug 24, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 224,674 |
Aug 23, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Aug 22, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Aug 21, 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 289,635 |
Aug 18, 2023 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 112,464 |
Aug 17, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Aug 16, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Aug 15, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Aug 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Aug 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Aug 10, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
Aug 9, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Aug 8, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 102,619 |
Aug 7, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Aug 4, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
Aug 3, 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 25,972 |
Aug 2, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 113,416 |
Aug 1, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Jul 31, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 47,174 |
Jul 28, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 95,809 |
Jul 27, 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 377,375 |
Jul 26, 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 1,207,310 |
Jul 25, 2023 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 2,121,055 |
Jul 24, 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 945,478 |
Jul 21, 2023 | 0.0400 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 629,711 |
Jul 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,161,014 |
Jul 19, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 269,000 |
Jul 18, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 300,041 |
Jul 17, 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 24,902 |
Jul 14, 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 180,518 |
Jul 13, 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 1,827,685 |
Jul 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 10, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 62 |
Jul 7, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Jul 6, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Jul 5, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 164,292 |
Jul 4, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 532,373 |
Jul 3, 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 119,885 |
Jun 30, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Jun 29, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 45,115 |
Jun 28, 2023 | 0.0365 | 0.0380 | 0.0365 | 0.0370 | 0.0370 | 111,832 |
Jun 27, 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 14,653 |
Jun 26, 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
Jun 23, 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
Jun 22, 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
Jun 21, 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
Jun 20, 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 6,000 |
Jun 19, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 3,746 |
Jun 16, 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 1,367,445 |
Jun 15, 2023 | 0.0360 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 1,011,062 |
Jun 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 246 |
Jun 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,562 |
Jun 9, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Jun 8, 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 350,000 |
Jun 7, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 135,319 |
Jun 6, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 200,000 |
Jun 5, 2023 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 251,947 |
Jun 2, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 29,800 |
Jun 1, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 104,633 |
May 31, 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 201,451 |
May 30, 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 23,654 |
May 29, 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 1,023,679 |
May 26, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 9,500 |
May 25, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 100,000 |
May 24, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 11,410 |
May 23, 2023 | 0.0390 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 83,000 |
May 22, 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 27,562 |
May 19, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 77,611 |
May 18, 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 50,000 |
May 17, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
May 16, 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 25,565 |
May 15, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 3,000 |
May 12, 2023 | 0.0380 | 0.0380 | 0.0355 | 0.0360 | 0.0360 | 1,011,510 |
May 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,500 |
May 10, 2023 | 0.0400 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 943,739 |
May 9, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 47,500 |
May 8, 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 150,000 |
May 5, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 40,000 |
May 4, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
May 3, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 354,998 |
May 2, 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 307,530 |
May 1, 2023 | 0.0400 | 0.0400 | 0.0395 | 0.0395 | 0.0395 | 297,375 |
Apr 28, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Apr 27, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 23,800 |
Apr 26, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 403,391 |
Apr 24, 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 504,694 |