ASX - Delayed Quote • AUD
Advance ZincTek Limited (ANO.AX)
At close: April 22 at 10:04 AM 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 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Apr 23, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Apr 22, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 14 |
Apr 19, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 5,451 |
Apr 18, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,500 |
Apr 17, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 500 |
Apr 16, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Apr 15, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,600 |
Apr 12, 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 124 |
Apr 11, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Apr 10, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 998 |
Apr 9, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Apr 8, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Apr 5, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Apr 4, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,850 |
Apr 3, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Apr 2, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,112 |
Mar 28, 2024 | 0.7250 | 0.7250 | 0.7200 | 0.7200 | 0.7200 | 213 |
Mar 27, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Mar 26, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 3,270 |
Mar 25, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 5,401 |
Mar 22, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Mar 21, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,377 |
Mar 20, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
Mar 19, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 5,500 |
Mar 18, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 648 |
Mar 15, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,390 |
Mar 14, 2024 | 0.7000 | 0.8400 | 0.7000 | 0.8400 | 0.8400 | 254 |
Mar 13, 2024 | 0.7000 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 51,976 |
Mar 12, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Mar 11, 2024 | 0.7350 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 9,750 |
Mar 8, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 3,388 |
Mar 7, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 5,721 |
Mar 6, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Mar 5, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Mar 4, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Mar 1, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 330 |
Feb 29, 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 1,660 |
Feb 28, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
Feb 27, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
Feb 26, 2024 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 2,511 |
Feb 23, 2024 | 0.7850 | 0.7850 | 0.7400 | 0.7400 | 0.7400 | 5,068 |
Feb 22, 2024 | 0.7900 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 2,020 |
Feb 21, 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
Feb 20, 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
Feb 19, 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 1 |
Feb 16, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Feb 15, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Feb 14, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Feb 13, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Feb 12, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 15 |
Feb 9, 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
Feb 8, 2024 | 0.8550 | 0.8700 | 0.8550 | 0.8650 | 0.8650 | 8,554 |
Feb 7, 2024 | 0.9150 | 0.9150 | 0.9000 | 0.9000 | 0.9000 | 20,429 |
Feb 6, 2024 | 1.0000 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 33,384 |
Feb 5, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Feb 2, 2024 | 1.0350 | 1.0350 | 1.0300 | 1.0300 | 1.0300 | 27,269 |
Feb 1, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Jan 31, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 3,000 |
Jan 30, 2024 | 1.0450 | 1.0450 | 1.0350 | 1.0350 | 1.0350 | 2,237 |
Jan 29, 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0350 | 1.0350 | 9,562 |
Jan 25, 2024 | 1.0450 | 1.0450 | 1.0400 | 1.0400 | 1.0400 | 19,156 |
Jan 24, 2024 | 1.0450 | 1.0450 | 1.0400 | 1.0450 | 1.0450 | 7,089 |
Jan 23, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 20 |
Jan 22, 2024 | 1.0400 | 1.0450 | 1.0400 | 1.0450 | 1.0450 | 3,254 |
Jan 19, 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0350 | 1.0350 | 1,483 |
Jan 18, 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 6,586 |
Jan 17, 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 1,331 |
Jan 16, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Jan 15, 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 47,374 |
Jan 12, 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 64,058 |
Jan 11, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 28,036 |
Jan 10, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 5,017 |
Jan 9, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,089 |
Jan 8, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 2,548 |
Jan 5, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 23,536 |
Jan 4, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0275 | 1.0275 | 37,666 |
Jan 3, 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 26,708 |
Jan 2, 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 27,317 |
Dec 29, 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 13,828 |
Dec 28, 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 36,851 |
Dec 27, 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 16,474 |
Dec 22, 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 9,447 |
Dec 21, 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 23,084 |
Dec 20, 2023 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | 20,791 |
Dec 19, 2023 | 1.0000 | 1.0200 | 0.9950 | 1.0000 | 1.0000 | 15,046 |
Dec 18, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 18,191 |
Dec 15, 2023 | 0.9950 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | 14,137 |
Dec 14, 2023 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | 16,565 |
Dec 13, 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 9,400 |
Dec 12, 2023 | 0.9900 | 1.0100 | 0.9900 | 1.0050 | 1.0050 | 77,306 |
Dec 11, 2023 | 0.8000 | 0.9900 | 0.7650 | 0.9900 | 0.9900 | 104,656 |
Dec 8, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,000 |
Dec 7, 2023 | 0.8250 | 0.8250 | 0.7800 | 0.7900 | 0.7900 | 7,255 |
Dec 6, 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,722 |
Dec 5, 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,992 |
Dec 4, 2023 | 0.8350 | 0.8350 | 0.8300 | 0.8300 | 0.8300 | 4,790 |
Dec 1, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Nov 30, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Nov 29, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Nov 28, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Nov 27, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Nov 24, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Nov 23, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Nov 22, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Nov 21, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Nov 20, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Nov 17, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Nov 16, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Nov 15, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Nov 14, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Nov 13, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Nov 10, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Nov 9, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 330 |
Nov 8, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Nov 7, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Nov 6, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 10 |
Nov 3, 2023 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 5,477 |
Nov 2, 2023 | 0.8600 | 0.8650 | 0.8600 | 0.8650 | 0.8650 | 5 |
Nov 1, 2023 | 0.8500 | 0.8600 | 0.8450 | 0.8600 | 0.8600 | 48,164 |
Oct 31, 2023 | 0.9200 | 0.9200 | 0.9050 | 0.9050 | 0.9050 | 5,162 |
Oct 30, 2023 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 13,236 |
Oct 27, 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 2,860 |
Oct 26, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Oct 25, 2023 | 0.9300 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 10,354 |
Oct 24, 2023 | 0.9300 | 0.9350 | 0.9150 | 0.9150 | 0.9150 | 41,164 |
Oct 23, 2023 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 30,125 |
Oct 20, 2023 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 20,800 |
Oct 19, 2023 | 0.9700 | 0.9700 | 0.9450 | 0.9700 | 0.9700 | 16,434 |
Oct 18, 2023 | 0.9500 | 0.9650 | 0.9500 | 0.9650 | 0.9650 | 2,440 |
Oct 17, 2023 | 0.9500 | 0.9750 | 0.9500 | 0.9750 | 0.9750 | 10,008 |
Oct 16, 2023 | 0.9800 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 18,019 |
Oct 13, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
Oct 12, 2023 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | 5,276 |
Oct 11, 2023 | 0.9150 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 65,518 |
Oct 10, 2023 | 0.9900 | 0.9900 | 0.8900 | 0.8900 | 0.8900 | 93,413 |
Oct 9, 2023 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
Oct 6, 2023 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1,000 |
Oct 5, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 5 |
Oct 4, 2023 | 1.0200 | 1.0700 | 0.9825 | 0.9850 | 0.9850 | 8,033 |
Oct 3, 2023 | 1.0000 | 1.0450 | 1.0000 | 1.0450 | 1.0450 | 731 |
Oct 2, 2023 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | 1,737 |
Sep 29, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 6,088 |
Sep 28, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 361 |
Sep 27, 2023 | 0.9700 | 0.9925 | 0.9550 | 0.9900 | 0.9900 | 20,498 |
Sep 26, 2023 | 0.9300 | 1.0000 | 0.9300 | 1.0000 | 1.0000 | 3,680 |
Sep 25, 2023 | 0.9300 | 0.9300 | 0.9250 | 0.9250 | 0.9250 | 34,187 |
Sep 22, 2023 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 28,568 |
Sep 21, 2023 | 0.9300 | 0.9300 | 0.9250 | 0.9250 | 0.9250 | 19,793 |
Sep 20, 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 1,000 |
Sep 19, 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
Sep 18, 2023 | 0.9250 | 0.9450 | 0.9250 | 0.9450 | 0.9450 | 3,467 |
Sep 15, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
Sep 14, 2023 | 0.9550 | 0.9975 | 0.9300 | 0.9300 | 0.9300 | 9,968 |
Sep 13, 2023 | 0.9200 | 1.0200 | 0.9200 | 1.0000 | 1.0000 | 48,643 |
Sep 12, 2023 | 0.9250 | 0.9250 | 0.9200 | 0.9200 | 0.9200 | 2,649 |
Sep 11, 2023 | 0.9400 | 0.9400 | 0.9250 | 0.9250 | 0.9250 | 6,403 |
Sep 8, 2023 | 1.0000 | 1.0000 | 0.9350 | 0.9350 | 0.9350 | 27,522 |
Sep 7, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Sep 6, 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 5,221 |
Sep 5, 2023 | 0.9450 | 1.0000 | 0.9450 | 0.9600 | 0.9600 | 46,393 |
Sep 4, 2023 | 0.9050 | 0.9450 | 0.9050 | 0.9200 | 0.9200 | 26,829 |
Sep 1, 2023 | 0.8100 | 0.8650 | 0.8100 | 0.8650 | 0.8650 | 43,143 |
Aug 31, 2023 | 1.0900 | 1.0900 | 0.8100 | 0.8150 | 0.8150 | 277,179 |
Aug 30, 2023 | 1.3450 | 1.3450 | 1.0600 | 1.1000 | 1.1000 | 55,682 |
Aug 29, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
Aug 28, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
Aug 25, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
Aug 24, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
Aug 23, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1,466 |
Aug 22, 2023 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
Aug 21, 2023 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
Aug 18, 2023 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
Aug 17, 2023 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 177 |
Aug 16, 2023 | 1.4950 | 1.5000 | 1.4950 | 1.5000 | 1.5000 | 2,405 |
Aug 15, 2023 | 1.4100 | 1.4100 | 1.3450 | 1.4000 | 1.4000 | 17,914 |
Aug 14, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1,243 |
Aug 11, 2023 | 1.5000 | 1.5050 | 1.5000 | 1.5000 | 1.5000 | 10,550 |
Aug 10, 2023 | 1.5000 | 1.5050 | 1.5000 | 1.5050 | 1.5050 | 81 |
Aug 9, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,525 |
Aug 8, 2023 | 1.5500 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 5,110 |
Aug 7, 2023 | 1.5000 | 1.6000 | 1.5000 | 1.5650 | 1.5650 | 6,722 |
Aug 4, 2023 | 1.5700 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 12,073 |
Aug 3, 2023 | 1.5900 | 1.6250 | 1.5700 | 1.5700 | 1.5700 | 1,547 |
Aug 2, 2023 | 1.5600 | 1.5950 | 1.5600 | 1.5950 | 1.5950 | 14,431 |
Aug 1, 2023 | 1.7000 | 1.7000 | 1.5750 | 1.5750 | 1.5750 | 1,025 |
Jul 31, 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 4 |
Jul 28, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
Jul 27, 2023 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 1,781 |
Jul 26, 2023 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
Jul 25, 2023 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
Jul 24, 2023 | 1.6900 | 1.7150 | 1.6900 | 1.7150 | 1.7150 | 1,094 |
Jul 21, 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
Jul 20, 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 4,947 |
Jul 19, 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 301 |
Jul 18, 2023 | 1.6950 | 1.7250 | 1.6900 | 1.6900 | 1.6900 | 5,878 |
Jul 17, 2023 | 1.7200 | 1.7250 | 1.6950 | 1.7000 | 1.7000 | 10,002 |
Jul 14, 2023 | 1.7400 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 13,255 |
Jul 13, 2023 | 1.7450 | 1.7450 | 1.7400 | 1.7400 | 1.7400 | 4,097 |
Jul 12, 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
Jul 11, 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
Jul 10, 2023 | 1.7600 | 1.7650 | 1.7600 | 1.7600 | 1.7600 | 2,612 |
Jul 7, 2023 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 6,670 |
Jul 6, 2023 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
Jul 5, 2023 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
Jul 4, 2023 | 1.7500 | 1.8850 | 1.7500 | 1.8850 | 1.8850 | 4,320 |
Jul 3, 2023 | 1.7400 | 1.7700 | 1.7400 | 1.7700 | 1.7700 | 8,020 |
Jun 30, 2023 | 1.5900 | 1.7700 | 1.5900 | 1.7700 | 1.7700 | 29,862 |
Jun 29, 2023 | 1.6500 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 4,106 |
Jun 28, 2023 | 1.5700 | 1.6775 | 1.5700 | 1.6750 | 1.6750 | 4,846 |
Jun 27, 2023 | 1.7300 | 1.7300 | 1.5700 | 1.5850 | 1.5850 | 10,440 |
Jun 26, 2023 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 1,500 |
Jun 23, 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 7,674 |
Jun 22, 2023 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | 3,538 |
Jun 21, 2023 | 1.7700 | 1.7750 | 1.7500 | 1.7700 | 1.7700 | 1,011 |
Jun 20, 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
Jun 19, 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 8 |
Jun 16, 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 2,896 |
Jun 15, 2023 | 1.9000 | 1.9000 | 1.8300 | 1.8600 | 1.8600 | 3,145 |
Jun 14, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
Jun 13, 2023 | 1.8650 | 1.8650 | 1.8500 | 1.8500 | 1.8500 | 504 |
Jun 9, 2023 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 3 |
Jun 8, 2023 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 430 |
Jun 7, 2023 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | - |
Jun 6, 2023 | 1.9000 | 1.9000 | 1.8650 | 1.8650 | 1.8650 | 2,899 |
Jun 5, 2023 | 1.9000 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 4,436 |
Jun 2, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 2,811 |
Jun 1, 2023 | 1.9500 | 1.9650 | 1.9325 | 1.9650 | 1.9650 | 7,009 |
May 31, 2023 | 1.9000 | 1.9450 | 1.9000 | 1.9450 | 1.9450 | 2,308 |
May 30, 2023 | 1.8700 | 1.8850 | 1.8700 | 1.8850 | 1.8850 | 678 |
May 29, 2023 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 610 |
May 26, 2023 | 1.8800 | 1.9000 | 1.8650 | 1.8650 | 1.8650 | 14,502 |
May 25, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
May 24, 2023 | 1.8850 | 1.8850 | 1.8800 | 1.8800 | 1.8800 | 1,350 |
May 23, 2023 | 1.8800 | 1.8800 | 1.8750 | 1.8750 | 1.8750 | 185 |
May 22, 2023 | 1.9200 | 1.9200 | 1.8650 | 1.8650 | 1.8650 | 42,909 |
May 19, 2023 | 1.9500 | 1.9800 | 1.9500 | 1.9700 | 1.9700 | 2,900 |
May 18, 2023 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
May 17, 2023 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
May 16, 2023 | 2.0000 | 2.0200 | 1.9850 | 1.9850 | 1.9850 | 252,673 |
May 15, 2023 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 2.0000 | 128,992 |
May 12, 2023 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 89,476 |
May 11, 2023 | 2.0500 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 18,035 |
May 10, 2023 | 2.0500 | 2.0500 | 1.9950 | 2.0000 | 2.0000 | 383,343 |
May 9, 2023 | 2.0500 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 38,556 |
May 8, 2023 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 4,800 |
May 5, 2023 | 2.0400 | 2.1000 | 1.9950 | 2.1000 | 2.1000 | 230,982 |
May 4, 2023 | 2.0400 | 2.0500 | 2.0150 | 2.0500 | 2.0500 | 20,584 |
May 3, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1,024 |
May 2, 2023 | 2.1000 | 2.1000 | 2.0400 | 2.0500 | 2.0500 | 15,811 |
May 1, 2023 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 1,002 |
Apr 28, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 466 |
Apr 27, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 7 |
Apr 26, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 1,000 |
Apr 24, 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 11,662 |