ASX - Delayed Quote • AUD
Audinate Group Limited (AD8.AX)
At close: April 26 at 4:10 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 26, 2024 | 18.35 | 18.69 | 18.20 | 18.60 | 18.60 | 157,753 |
Apr 24, 2024 | 18.44 | 18.95 | 18.31 | 18.31 | 18.31 | 190,609 |
Apr 23, 2024 | 18.20 | 18.66 | 18.20 | 18.25 | 18.25 | 304,856 |
Apr 22, 2024 | 18.40 | 18.40 | 17.88 | 18.13 | 18.13 | 204,591 |
Apr 19, 2024 | 18.48 | 18.61 | 18.09 | 18.30 | 18.30 | 350,674 |
Apr 18, 2024 | 18.62 | 19.04 | 18.27 | 18.54 | 18.54 | 247,258 |
Apr 17, 2024 | 19.03 | 19.11 | 18.69 | 18.77 | 18.77 | 211,279 |
Apr 16, 2024 | 19.16 | 19.16 | 18.63 | 18.98 | 18.98 | 282,124 |
Apr 15, 2024 | 19.25 | 19.59 | 19.03 | 19.51 | 19.51 | 203,313 |
Apr 12, 2024 | 19.50 | 19.80 | 19.40 | 19.40 | 19.40 | 96,275 |
Apr 11, 2024 | 19.56 | 20.10 | 19.44 | 19.51 | 19.51 | 151,380 |
Apr 10, 2024 | 19.85 | 20.27 | 19.81 | 19.98 | 19.98 | 227,703 |
Apr 9, 2024 | 20.56 | 20.64 | 19.60 | 19.79 | 19.79 | 232,010 |
Apr 8, 2024 | 21.09 | 21.19 | 20.61 | 20.72 | 20.72 | 127,358 |
Apr 5, 2024 | 20.99 | 21.36 | 20.58 | 20.71 | 20.71 | 162,822 |
Apr 4, 2024 | 21.12 | 21.30 | 20.82 | 21.27 | 21.27 | 182,563 |
Apr 3, 2024 | 21.16 | 21.34 | 20.45 | 20.45 | 20.45 | 195,299 |
Apr 2, 2024 | 20.96 | 21.41 | 20.88 | 21.26 | 21.26 | 371,840 |
Mar 28, 2024 | 21.28 | 21.34 | 20.90 | 20.94 | 20.94 | 183,502 |
Mar 27, 2024 | 20.80 | 21.40 | 20.60 | 21.40 | 21.40 | 287,165 |
Mar 26, 2024 | 21.00 | 21.06 | 20.45 | 20.90 | 20.90 | 273,062 |
Mar 25, 2024 | 21.03 | 21.40 | 20.91 | 21.07 | 21.07 | 249,007 |
Mar 22, 2024 | 22.56 | 22.56 | 21.10 | 21.37 | 21.37 | 259,980 |
Mar 21, 2024 | 22.53 | 22.53 | 21.99 | 22.50 | 22.50 | 298,843 |
Mar 20, 2024 | 22.00 | 22.21 | 21.83 | 22.07 | 22.07 | 182,360 |
Mar 19, 2024 | 21.90 | 22.25 | 21.81 | 21.94 | 21.94 | 165,116 |
Mar 18, 2024 | 23.07 | 23.07 | 21.52 | 22.02 | 22.02 | 275,719 |
Mar 15, 2024 | 22.91 | 23.51 | 22.55 | 23.31 | 23.31 | 3,236,391 |
Mar 14, 2024 | 22.66 | 23.05 | 22.63 | 22.68 | 22.68 | 213,355 |
Mar 13, 2024 | 22.83 | 23.13 | 22.53 | 23.00 | 23.00 | 328,697 |
Mar 12, 2024 | 22.33 | 22.92 | 22.29 | 22.51 | 22.51 | 197,556 |
Mar 11, 2024 | 22.58 | 22.83 | 22.11 | 22.34 | 22.34 | 431,505 |
Mar 8, 2024 | 21.80 | 22.70 | 21.66 | 22.58 | 22.58 | 228,251 |
Mar 7, 2024 | 21.48 | 21.82 | 21.26 | 21.71 | 21.71 | 249,263 |
Mar 6, 2024 | 21.08 | 21.70 | 20.62 | 21.48 | 21.48 | 325,062 |
Mar 5, 2024 | 21.44 | 21.67 | 21.01 | 21.30 | 21.30 | 475,466 |
Mar 4, 2024 | 21.50 | 21.92 | 21.22 | 21.72 | 21.72 | 271,292 |
Mar 1, 2024 | 23.15 | 23.15 | 21.51 | 21.52 | 21.52 | 218,234 |
Feb 29, 2024 | 21.80 | 23.48 | 21.65 | 23.18 | 23.18 | 531,715 |
Feb 28, 2024 | 21.60 | 21.78 | 21.40 | 21.78 | 21.78 | 218,760 |
Feb 27, 2024 | 21.58 | 22.01 | 21.36 | 21.84 | 21.84 | 211,937 |
Feb 26, 2024 | 21.20 | 21.52 | 21.09 | 21.42 | 21.42 | 194,102 |
Feb 23, 2024 | 20.64 | 21.30 | 20.60 | 21.30 | 21.30 | 306,894 |
Feb 22, 2024 | 20.33 | 20.65 | 20.26 | 20.53 | 20.53 | 157,646 |
Feb 21, 2024 | 20.50 | 20.83 | 20.14 | 20.37 | 20.37 | 439,551 |
Feb 20, 2024 | 20.31 | 20.69 | 20.30 | 20.48 | 20.48 | 222,618 |
Feb 19, 2024 | 20.68 | 20.84 | 20.20 | 20.40 | 20.40 | 160,829 |
Feb 16, 2024 | 20.42 | 20.94 | 20.25 | 20.64 | 20.64 | 374,312 |
Feb 15, 2024 | 19.80 | 20.76 | 19.70 | 20.19 | 20.19 | 400,088 |
Feb 14, 2024 | 19.00 | 19.74 | 18.82 | 19.46 | 19.46 | 631,713 |
Feb 13, 2024 | 19.79 | 20.00 | 18.96 | 19.26 | 19.26 | 883,233 |
Feb 12, 2024 | 18.00 | 19.49 | 17.63 | 19.33 | 19.33 | 881,082 |
Feb 9, 2024 | 15.17 | 16.16 | 15.00 | 16.03 | 16.03 | 332,256 |
Feb 8, 2024 | 15.46 | 15.60 | 15.14 | 15.19 | 15.19 | 232,519 |
Feb 7, 2024 | 15.32 | 15.37 | 14.81 | 15.15 | 15.15 | 301,748 |
Feb 6, 2024 | 15.44 | 15.66 | 15.08 | 15.24 | 15.24 | 302,508 |
Feb 5, 2024 | 15.80 | 16.05 | 15.52 | 15.55 | 15.55 | 229,776 |
Feb 2, 2024 | 16.21 | 16.32 | 15.94 | 16.11 | 16.11 | 189,745 |
Feb 1, 2024 | 16.18 | 16.95 | 16.03 | 16.03 | 16.03 | 258,599 |
Jan 31, 2024 | 17.08 | 17.09 | 15.98 | 16.51 | 16.51 | 355,543 |
Jan 30, 2024 | 17.05 | 17.39 | 16.97 | 17.29 | 17.29 | 209,397 |
Jan 29, 2024 | 17.18 | 17.18 | 16.63 | 17.04 | 17.04 | 159,242 |
Jan 25, 2024 | 17.36 | 17.36 | 16.93 | 17.18 | 17.18 | 83,018 |
Jan 24, 2024 | 17.37 | 17.37 | 16.90 | 17.27 | 17.27 | 178,573 |
Jan 23, 2024 | 17.29 | 17.41 | 17.11 | 17.37 | 17.37 | 499,952 |
Jan 22, 2024 | 17.63 | 17.63 | 17.18 | 17.28 | 17.28 | 185,923 |
Jan 19, 2024 | 17.45 | 17.50 | 17.23 | 17.43 | 17.43 | 112,018 |
Jan 18, 2024 | 16.90 | 17.24 | 16.90 | 17.05 | 17.05 | 154,369 |
Jan 17, 2024 | 17.13 | 17.31 | 16.94 | 17.11 | 17.11 | 210,896 |
Jan 16, 2024 | 17.28 | 17.30 | 16.85 | 17.07 | 17.07 | 264,142 |
Jan 15, 2024 | 17.91 | 17.94 | 17.15 | 17.18 | 17.18 | 43,834 |
Jan 12, 2024 | 17.42 | 17.74 | 17.18 | 17.74 | 17.74 | 90,000 |
Jan 11, 2024 | 17.34 | 17.56 | 16.95 | 17.45 | 17.45 | 208,001 |
Jan 10, 2024 | 16.85 | 17.15 | 16.76 | 17.10 | 17.10 | 215,266 |
Jan 9, 2024 | 16.37 | 16.82 | 16.30 | 16.82 | 16.82 | 185,210 |
Jan 8, 2024 | 16.37 | 16.47 | 15.87 | 16.25 | 16.25 | 386,186 |
Jan 5, 2024 | 16.52 | 16.60 | 16.17 | 16.27 | 16.27 | 236,453 |
Jan 4, 2024 | 15.66 | 16.44 | 15.45 | 16.44 | 16.44 | 119,140 |
Jan 3, 2024 | 16.00 | 16.00 | 15.60 | 15.70 | 15.70 | 101,560 |
Jan 2, 2024 | 16.30 | 16.32 | 16.03 | 16.17 | 16.17 | 72,425 |
Dec 29, 2023 | 16.25 | 16.44 | 16.12 | 16.18 | 16.18 | 73,318 |
Dec 28, 2023 | 16.21 | 16.40 | 16.10 | 16.30 | 16.30 | 70,994 |
Dec 27, 2023 | 15.85 | 16.23 | 15.72 | 16.22 | 16.22 | 116,153 |
Dec 22, 2023 | 15.86 | 15.95 | 15.56 | 15.91 | 15.91 | 77,648 |
Dec 21, 2023 | 15.91 | 16.00 | 15.33 | 15.86 | 15.86 | 228,247 |
Dec 20, 2023 | 16.25 | 16.33 | 16.02 | 16.02 | 16.02 | 221,327 |
Dec 19, 2023 | 15.63 | 16.22 | 15.40 | 16.20 | 16.20 | 176,429 |
Dec 18, 2023 | 16.33 | 16.39 | 15.32 | 15.45 | 15.45 | 140,876 |
Dec 15, 2023 | 16.27 | 16.50 | 16.02 | 16.17 | 16.17 | 1,230,465 |
Dec 14, 2023 | 15.76 | 16.30 | 15.76 | 16.27 | 16.27 | 569,601 |
Dec 13, 2023 | 14.74 | 15.94 | 14.71 | 15.70 | 15.70 | 548,514 |
Dec 12, 2023 | 14.50 | 14.97 | 14.14 | 14.97 | 14.97 | 271,191 |
Dec 11, 2023 | 14.15 | 14.46 | 14.03 | 14.39 | 14.39 | 148,241 |
Dec 8, 2023 | 14.86 | 14.86 | 14.18 | 14.20 | 14.20 | 175,367 |
Dec 7, 2023 | 14.99 | 14.99 | 14.74 | 14.81 | 14.81 | 88,140 |
Dec 6, 2023 | 14.63 | 15.19 | 14.56 | 15.01 | 15.01 | 223,554 |
Dec 5, 2023 | 14.65 | 14.73 | 14.28 | 14.68 | 14.68 | 147,788 |
Dec 4, 2023 | 14.74 | 14.97 | 14.50 | 14.60 | 14.60 | 160,903 |
Dec 1, 2023 | 14.97 | 15.31 | 14.17 | 14.54 | 14.54 | 296,785 |
Nov 30, 2023 | 14.78 | 15.45 | 14.63 | 14.97 | 14.97 | 2,523,596 |
Nov 29, 2023 | 14.89 | 14.89 | 14.02 | 14.78 | 14.78 | 237,775 |
Nov 28, 2023 | 15.05 | 15.10 | 14.44 | 14.58 | 14.58 | 284,618 |
Nov 27, 2023 | 14.95 | 15.13 | 14.82 | 15.00 | 15.00 | 219,616 |
Nov 24, 2023 | 14.84 | 15.08 | 14.62 | 14.97 | 14.97 | 149,050 |
Nov 23, 2023 | 14.67 | 15.20 | 14.66 | 14.84 | 14.84 | 247,922 |
Nov 22, 2023 | 14.79 | 15.04 | 14.51 | 14.71 | 14.71 | 192,177 |
Nov 21, 2023 | 15.08 | 15.25 | 14.38 | 14.72 | 14.72 | 216,009 |
Nov 20, 2023 | 15.00 | 15.25 | 14.68 | 15.07 | 15.07 | 255,508 |
Nov 17, 2023 | 14.60 | 14.95 | 14.50 | 14.90 | 14.90 | 219,984 |
Nov 16, 2023 | 14.00 | 14.59 | 13.80 | 14.53 | 14.53 | 280,934 |
Nov 15, 2023 | 13.65 | 14.26 | 13.61 | 14.15 | 14.15 | 320,589 |
Nov 14, 2023 | 13.09 | 13.55 | 13.09 | 13.55 | 13.55 | 158,868 |
Nov 13, 2023 | 13.14 | 13.35 | 12.99 | 13.24 | 13.24 | 117,590 |
Nov 10, 2023 | 12.91 | 13.14 | 12.88 | 13.05 | 13.05 | 83,926 |
Nov 9, 2023 | 13.19 | 13.23 | 12.88 | 13.01 | 13.01 | 79,276 |
Nov 8, 2023 | 13.14 | 13.37 | 13.03 | 13.16 | 13.16 | 107,531 |
Nov 7, 2023 | 12.95 | 13.04 | 12.73 | 13.00 | 13.00 | 66,941 |
Nov 6, 2023 | 13.20 | 13.32 | 12.60 | 12.82 | 12.82 | 134,979 |
Nov 3, 2023 | 13.51 | 13.63 | 13.20 | 13.22 | 13.22 | 78,352 |
Nov 2, 2023 | 13.22 | 13.66 | 13.15 | 13.64 | 13.64 | 120,405 |
Nov 1, 2023 | 12.54 | 13.24 | 12.54 | 13.22 | 13.22 | 126,202 |
Oct 31, 2023 | 13.00 | 13.26 | 12.48 | 12.52 | 12.52 | 132,238 |
Oct 30, 2023 | 12.71 | 12.92 | 12.40 | 12.88 | 12.88 | 198,105 |
Oct 27, 2023 | 13.40 | 13.40 | 12.75 | 12.82 | 12.82 | 163,024 |
Oct 26, 2023 | 13.65 | 13.85 | 13.21 | 13.38 | 13.38 | 145,167 |
Oct 25, 2023 | 13.50 | 14.28 | 13.46 | 13.85 | 13.85 | 300,098 |
Oct 24, 2023 | 13.74 | 14.00 | 12.91 | 13.52 | 13.52 | 286,841 |
Oct 23, 2023 | 13.74 | 13.74 | 13.52 | 13.68 | 13.68 | 111,356 |
Oct 20, 2023 | 14.00 | 14.18 | 13.64 | 13.79 | 13.79 | 147,127 |
Oct 19, 2023 | 13.49 | 13.99 | 13.38 | 13.99 | 13.99 | 293,263 |
Oct 18, 2023 | 13.56 | 13.74 | 13.43 | 13.70 | 13.70 | 120,434 |
Oct 17, 2023 | 13.26 | 13.62 | 13.26 | 13.60 | 13.60 | 171,655 |
Oct 16, 2023 | 13.43 | 13.43 | 13.11 | 13.26 | 13.26 | 109,018 |
Oct 13, 2023 | 13.62 | 13.89 | 13.36 | 13.46 | 13.46 | 60,999 |
Oct 12, 2023 | 13.45 | 13.92 | 13.35 | 13.84 | 13.84 | 235,854 |
Oct 11, 2023 | 13.50 | 13.55 | 13.20 | 13.33 | 13.33 | 126,039 |
Oct 10, 2023 | 13.25 | 13.57 | 13.25 | 13.48 | 13.48 | 252,415 |
Oct 9, 2023 | 13.13 | 13.48 | 13.10 | 13.18 | 13.18 | 160,078 |
Oct 6, 2023 | 13.28 | 13.35 | 13.06 | 13.13 | 13.13 | 110,555 |
Oct 5, 2023 | 13.35 | 13.44 | 13.19 | 13.34 | 13.34 | 104,575 |
Oct 4, 2023 | 13.18 | 13.29 | 12.97 | 13.21 | 13.21 | 98,702 |
Oct 3, 2023 | 13.18 | 13.44 | 13.18 | 13.32 | 13.32 | 90,194 |
Oct 2, 2023 | 13.62 | 13.72 | 13.21 | 13.24 | 13.24 | 123,541 |
Sep 29, 2023 | 13.59 | 13.66 | 13.42 | 13.53 | 13.53 | 162,196 |
Sep 28, 2023 | 13.76 | 13.97 | 13.55 | 13.59 | 13.59 | 193,050 |
Sep 27, 2023 | 13.60 | 13.71 | 13.22 | 13.69 | 13.69 | 195,281 |
Sep 26, 2023 | 13.50 | 13.98 | 13.50 | 13.63 | 13.63 | 200,929 |
Sep 25, 2023 | 13.22 | 13.66 | 12.30 | 13.62 | 13.62 | 488,700 |
Sep 22, 2023 | 13.56 | 13.65 | 13.29 | 13.62 | 13.62 | 211,550 |
Sep 21, 2023 | 13.58 | 13.98 | 13.51 | 13.76 | 13.76 | 380,654 |
Sep 20, 2023 | 13.30 | 13.73 | 13.30 | 13.64 | 13.64 | 201,314 |
Sep 19, 2023 | 13.32 | 13.55 | 13.20 | 13.40 | 13.40 | 224,200 |
Sep 18, 2023 | 13.28 | 13.29 | 13.10 | 13.13 | 13.13 | 93,596 |
Sep 15, 2023 | 13.31 | 13.44 | 13.18 | 13.35 | 13.35 | 176,327 |
Sep 14, 2023 | 13.50 | 13.50 | 12.96 | 13.20 | 13.20 | 200,771 |
Sep 13, 2023 | 13.17 | 13.65 | 13.10 | 13.62 | 13.62 | 249,101 |
Sep 12, 2023 | 13.05 | 13.48 | 13.01 | 13.35 | 13.35 | 332,365 |
Sep 11, 2023 | 12.86 | 13.10 | 12.71 | 13.00 | 13.00 | 372,514 |
Sep 8, 2023 | 13.25 | 13.30 | 12.84 | 12.91 | 12.91 | 578,670 |
Sep 7, 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
Sep 6, 2023 | 13.84 | 14.49 | 13.84 | 14.29 | 14.29 | 178,650 |
Sep 5, 2023 | 14.08 | 14.25 | 13.91 | 14.07 | 14.07 | 102,579 |
Sep 4, 2023 | 14.30 | 14.67 | 14.03 | 14.06 | 14.06 | 133,658 |
Sep 1, 2023 | 14.00 | 14.35 | 13.74 | 14.29 | 14.29 | 224,588 |
Aug 31, 2023 | 14.00 | 14.10 | 13.89 | 13.95 | 13.95 | 362,028 |
Aug 30, 2023 | 14.20 | 14.31 | 13.78 | 13.92 | 13.92 | 334,037 |
Aug 29, 2023 | 13.57 | 14.34 | 13.57 | 14.18 | 14.18 | 271,640 |
Aug 28, 2023 | 14.10 | 14.42 | 13.52 | 13.70 | 13.70 | 673,860 |
Aug 25, 2023 | 13.18 | 13.93 | 13.05 | 13.88 | 13.88 | 283,309 |
Aug 24, 2023 | 13.04 | 13.34 | 12.84 | 13.34 | 13.34 | 498,794 |
Aug 23, 2023 | 12.44 | 13.02 | 12.40 | 12.99 | 12.99 | 381,115 |
Aug 22, 2023 | 11.50 | 12.59 | 11.50 | 12.46 | 12.46 | 617,314 |
Aug 21, 2023 | 11.35 | 12.50 | 11.02 | 11.40 | 11.40 | 971,977 |
Aug 18, 2023 | 10.06 | 10.36 | 10.00 | 10.30 | 10.30 | 137,002 |
Aug 17, 2023 | 9.89 | 10.20 | 9.81 | 10.15 | 10.15 | 113,056 |
Aug 16, 2023 | 9.90 | 10.01 | 9.85 | 9.93 | 9.93 | 111,302 |
Aug 15, 2023 | 9.97 | 10.17 | 9.92 | 9.99 | 9.99 | 133,064 |
Aug 14, 2023 | 10.00 | 10.15 | 9.91 | 9.92 | 9.92 | 57,762 |
Aug 11, 2023 | 10.15 | 10.24 | 10.02 | 10.05 | 10.05 | 104,129 |
Aug 10, 2023 | 9.90 | 10.23 | 9.72 | 10.05 | 10.05 | 85,031 |
Aug 9, 2023 | 9.78 | 10.30 | 9.64 | 10.03 | 10.03 | 274,833 |
Aug 8, 2023 | 9.60 | 9.85 | 9.50 | 9.80 | 9.80 | 105,520 |
Aug 7, 2023 | 9.50 | 9.71 | 9.50 | 9.60 | 9.60 | 91,581 |
Aug 4, 2023 | 9.20 | 9.49 | 9.18 | 9.49 | 9.49 | 44,030 |
Aug 3, 2023 | 9.11 | 9.36 | 9.11 | 9.20 | 9.20 | 71,311 |
Aug 2, 2023 | 9.25 | 9.47 | 9.22 | 9.39 | 9.39 | 66,886 |
Aug 1, 2023 | 9.42 | 9.44 | 9.21 | 9.25 | 9.25 | 38,388 |
Jul 31, 2023 | 9.17 | 9.44 | 9.11 | 9.41 | 9.41 | 106,452 |
Jul 28, 2023 | 9.20 | 9.27 | 9.10 | 9.13 | 9.13 | 71,767 |
Jul 27, 2023 | 9.12 | 9.23 | 8.99 | 9.23 | 9.23 | 51,590 |
Jul 26, 2023 | 8.88 | 9.04 | 8.82 | 9.02 | 9.02 | 52,354 |
Jul 25, 2023 | 8.72 | 8.97 | 8.68 | 8.90 | 8.90 | 117,244 |
Jul 24, 2023 | 8.82 | 8.82 | 8.65 | 8.70 | 8.70 | 56,926 |
Jul 21, 2023 | 9.21 | 9.21 | 8.75 | 8.81 | 8.81 | 65,922 |
Jul 20, 2023 | 9.47 | 9.47 | 9.16 | 9.25 | 9.25 | 98,837 |
Jul 19, 2023 | 9.30 | 9.57 | 9.21 | 9.38 | 9.38 | 142,795 |
Jul 18, 2023 | 9.24 | 9.28 | 9.15 | 9.26 | 9.26 | 54,566 |
Jul 17, 2023 | 9.10 | 9.27 | 9.06 | 9.24 | 9.24 | 89,568 |
Jul 14, 2023 | 9.01 | 9.17 | 8.95 | 9.17 | 9.17 | 76,035 |
Jul 13, 2023 | 8.90 | 9.10 | 8.90 | 8.92 | 8.92 | 48,485 |
Jul 12, 2023 | 8.89 | 8.90 | 8.78 | 8.82 | 8.82 | 27,254 |
Jul 11, 2023 | 8.66 | 8.84 | 8.66 | 8.79 | 8.79 | 61,483 |
Jul 10, 2023 | 8.72 | 8.89 | 8.61 | 8.63 | 8.63 | 76,977 |
Jul 7, 2023 | 8.99 | 8.99 | 8.79 | 8.83 | 8.83 | 74,023 |
Jul 6, 2023 | 8.99 | 9.13 | 8.93 | 9.02 | 9.02 | 43,613 |
Jul 5, 2023 | 9.17 | 9.17 | 8.89 | 9.00 | 9.00 | 94,831 |
Jul 4, 2023 | 9.42 | 9.42 | 9.09 | 9.18 | 9.18 | 49,554 |
Jul 3, 2023 | 9.35 | 9.53 | 9.04 | 9.31 | 9.31 | 99,915 |
Jun 30, 2023 | 9.10 | 9.32 | 9.10 | 9.29 | 9.29 | 77,804 |
Jun 29, 2023 | 9.25 | 9.37 | 9.14 | 9.30 | 9.30 | 80,670 |
Jun 28, 2023 | 9.13 | 9.37 | 9.08 | 9.30 | 9.30 | 144,683 |
Jun 27, 2023 | 9.27 | 9.27 | 8.99 | 9.04 | 9.04 | 60,942 |
Jun 26, 2023 | 9.29 | 9.37 | 9.08 | 9.28 | 9.28 | 78,275 |
Jun 23, 2023 | 9.60 | 9.68 | 9.22 | 9.32 | 9.32 | 68,369 |
Jun 22, 2023 | 9.71 | 9.74 | 9.56 | 9.64 | 9.64 | 60,401 |
Jun 21, 2023 | 9.65 | 9.81 | 9.62 | 9.68 | 9.68 | 53,396 |
Jun 20, 2023 | 9.95 | 9.96 | 9.49 | 9.64 | 9.64 | 75,526 |
Jun 19, 2023 | 9.84 | 10.12 | 9.78 | 9.95 | 9.95 | 173,082 |
Jun 16, 2023 | 9.70 | 9.80 | 9.61 | 9.80 | 9.80 | 108,055 |
Jun 15, 2023 | 9.45 | 9.68 | 9.42 | 9.50 | 9.50 | 119,057 |
Jun 14, 2023 | 9.42 | 9.50 | 9.36 | 9.43 | 9.43 | 187,669 |
Jun 13, 2023 | 9.10 | 9.38 | 9.10 | 9.37 | 9.37 | 54,537 |
Jun 9, 2023 | 9.13 | 9.29 | 9.04 | 9.09 | 9.09 | 53,888 |
Jun 8, 2023 | 9.31 | 9.31 | 9.17 | 9.21 | 9.21 | 34,348 |
Jun 7, 2023 | 9.20 | 9.39 | 9.08 | 9.28 | 9.28 | 76,829 |
Jun 6, 2023 | 9.22 | 9.32 | 9.05 | 9.10 | 9.10 | 58,783 |
Jun 5, 2023 | 9.35 | 9.43 | 9.21 | 9.24 | 9.24 | 41,881 |
Jun 2, 2023 | 9.57 | 9.64 | 9.27 | 9.31 | 9.31 | 77,533 |
Jun 1, 2023 | 9.43 | 9.52 | 9.15 | 9.45 | 9.45 | 100,325 |
May 31, 2023 | 9.85 | 9.85 | 9.37 | 9.43 | 9.43 | 102,749 |
May 30, 2023 | 9.60 | 9.91 | 9.47 | 9.85 | 9.85 | 132,601 |
May 29, 2023 | 9.48 | 9.90 | 9.41 | 9.61 | 9.61 | 412,350 |
May 26, 2023 | 8.74 | 9.69 | 8.74 | 9.44 | 9.44 | 458,818 |
May 25, 2023 | 8.77 | 8.77 | 8.67 | 8.74 | 8.74 | 32,546 |
May 24, 2023 | 8.85 | 8.85 | 8.57 | 8.78 | 8.78 | 67,302 |
May 23, 2023 | 9.05 | 9.09 | 8.89 | 8.96 | 8.96 | 37,886 |
May 22, 2023 | 9.03 | 9.09 | 8.85 | 9.05 | 9.05 | 27,825 |
May 19, 2023 | 9.00 | 9.17 | 8.96 | 9.05 | 9.05 | 60,000 |
May 18, 2023 | 9.00 | 9.18 | 8.79 | 8.85 | 8.85 | 81,297 |
May 17, 2023 | 8.90 | 8.96 | 8.77 | 8.95 | 8.95 | 58,889 |
May 16, 2023 | 8.86 | 8.99 | 8.78 | 8.90 | 8.90 | 63,708 |
May 15, 2023 | 8.90 | 8.98 | 8.78 | 8.85 | 8.85 | 25,396 |
May 12, 2023 | 8.75 | 9.03 | 8.75 | 8.90 | 8.90 | 78,592 |
May 11, 2023 | 8.81 | 8.93 | 8.71 | 8.88 | 8.88 | 56,976 |
May 10, 2023 | 8.73 | 8.86 | 8.66 | 8.81 | 8.81 | 66,316 |
May 9, 2023 | 8.78 | 8.98 | 8.67 | 8.75 | 8.75 | 63,912 |
May 8, 2023 | 8.91 | 8.91 | 8.55 | 8.82 | 8.82 | 106,051 |
May 5, 2023 | 9.15 | 9.21 | 8.75 | 8.80 | 8.80 | 86,895 |
May 4, 2023 | 8.90 | 9.34 | 8.86 | 9.15 | 9.15 | 160,576 |
May 3, 2023 | 8.75 | 8.90 | 8.66 | 8.90 | 8.90 | 109,464 |
May 2, 2023 | 8.63 | 8.85 | 8.55 | 8.82 | 8.82 | 120,216 |
May 1, 2023 | 8.75 | 8.82 | 8.51 | 8.53 | 8.53 | 43,374 |
Apr 28, 2023 | 8.70 | 8.93 | 8.61 | 8.75 | 8.75 | 80,960 |
Apr 27, 2023 | 8.64 | 8.79 | 8.56 | 8.63 | 8.63 | 32,927 |
Apr 26, 2023 | 8.80 | 8.81 | 8.52 | 8.64 | 8.64 | 28,825 |