Istanbul - Delayed Quote • TRY
Avrasya Gayrimenkul Yatirim Ortakligi Anonim Sirketi (AVGYO.IS)
At close: 6:09 PM GMT+3
Currency in TRY 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 19, 2024 | 9.36 | 9.59 | 9.14 | 9.14 | 9.14 | 1,057,704 |
| Apr 18, 2024 | 9.28 | 9.60 | 9.13 | 9.46 | 9.46 | 2,234,615 |
| Apr 17, 2024 | 9.00 | 9.35 | 8.90 | 9.27 | 9.27 | 2,779,820 |
| Apr 16, 2024 | 8.75 | 9.00 | 8.50 | 9.00 | 9.00 | 2,066,196 |
| Apr 15, 2024 | 8.54 | 8.84 | 8.31 | 8.75 | 8.75 | 1,142,275 |
| Apr 8, 2024 | 8.04 | 8.36 | 7.97 | 8.26 | 8.26 | 4,534,805 |
| Apr 5, 2024 | 8.15 | 8.15 | 7.76 | 8.04 | 8.04 | 4,600,213 |
| Apr 4, 2024 | 7.82 | 8.04 | 7.43 | 7.92 | 7.92 | 4,797,498 |
| Apr 3, 2024 | 7.82 | 7.96 | 7.32 | 7.39 | 7.39 | 1,645,308 |
| Apr 2, 2024 | 7.60 | 7.89 | 7.22 | 7.43 | 7.43 | 656,785 |
| Apr 1, 2024 | 7.94 | 7.94 | 7.54 | 7.58 | 7.58 | 380,688 |
| Mar 29, 2024 | 7.72 | 7.92 | 7.70 | 7.85 | 7.85 | 486,507 |
| Mar 28, 2024 | 7.86 | 7.90 | 7.70 | 7.71 | 7.71 | 613,342 |
| Mar 27, 2024 | 7.53 | 8.28 | 7.48 | 7.82 | 7.82 | 3,146,743 |
| Mar 26, 2024 | 7.88 | 7.88 | 7.53 | 7.53 | 7.53 | 512,439 |
| Mar 25, 2024 | 7.85 | 8.28 | 7.85 | 7.85 | 7.85 | 1,315,233 |
| Mar 22, 2024 | 7.92 | 8.01 | 7.84 | 7.85 | 7.85 | 428,949 |
| Mar 21, 2024 | 8.04 | 8.30 | 7.80 | 7.85 | 7.85 | 1,595,978 |
| Mar 20, 2024 | 7.96 | 8.09 | 7.90 | 7.92 | 7.92 | 492,656 |
| Mar 19, 2024 | 7.89 | 8.08 | 7.85 | 7.96 | 7.96 | 607,382 |
| Mar 18, 2024 | 8.24 | 8.32 | 7.87 | 7.87 | 7.87 | 712,881 |
| Mar 15, 2024 | 8.37 | 8.40 | 8.23 | 8.24 | 8.24 | 715,650 |
| Mar 14, 2024 | 8.81 | 8.97 | 8.28 | 8.30 | 8.30 | 2,493,049 |
| Mar 13, 2024 | 8.33 | 9.13 | 8.12 | 8.71 | 8.71 | 2,095,554 |
| Mar 12, 2024 | 8.80 | 8.80 | 8.28 | 8.30 | 8.30 | 1,604,830 |
| Mar 11, 2024 | 8.65 | 8.82 | 8.61 | 8.73 | 8.73 | 924,353 |
| Mar 8, 2024 | 8.86 | 8.88 | 8.44 | 8.60 | 8.60 | 865,861 |
| Mar 7, 2024 | 8.33 | 8.60 | 8.33 | 8.60 | 8.60 | 1,415,594 |
| Mar 6, 2024 | 8.84 | 8.86 | 8.30 | 8.30 | 8.30 | 1,262,581 |
| Mar 5, 2024 | 9.00 | 9.11 | 8.72 | 8.82 | 8.82 | 1,116,701 |
| Mar 4, 2024 | 8.82 | 9.24 | 8.72 | 8.72 | 8.72 | 1,354,752 |
| Mar 1, 2024 | 8.96 | 9.06 | 8.77 | 8.80 | 8.80 | 1,142,606 |
| Feb 29, 2024 | 8.55 | 8.90 | 8.55 | 8.85 | 8.85 | 1,778,671 |
| Feb 28, 2024 | 8.80 | 8.86 | 8.52 | 8.55 | 8.55 | 1,137,778 |
| Feb 27, 2024 | 9.19 | 9.26 | 8.74 | 8.75 | 8.75 | 1,404,519 |
| Feb 26, 2024 | 9.00 | 9.27 | 8.83 | 9.17 | 9.17 | 2,435,770 |
| Feb 23, 2024 | 9.14 | 9.22 | 8.96 | 8.98 | 8.98 | 2,871,630 |
| Feb 22, 2024 | 9.10 | 9.35 | 8.86 | 9.12 | 9.12 | 6,067,829 |
| Feb 21, 2024 | 9.66 | 9.75 | 8.89 | 9.01 | 9.01 | 5,124,962 |
| Feb 20, 2024 | 10.28 | 10.94 | 9.63 | 9.66 | 9.66 | 11,204,306 |
| Feb 19, 2024 | 9.22 | 10.12 | 9.20 | 10.12 | 10.12 | 5,314,993 |
| Feb 16, 2024 | 9.24 | 9.42 | 9.12 | 9.20 | 9.20 | 1,600,421 |
| Feb 15, 2024 | 8.70 | 9.36 | 8.70 | 9.23 | 9.23 | 2,338,464 |
| Feb 14, 2024 | 8.70 | 8.79 | 8.40 | 8.75 | 8.75 | 1,159,047 |
| Feb 13, 2024 | 9.10 | 9.14 | 8.65 | 8.73 | 8.73 | 1,507,603 |
| Feb 12, 2024 | 8.88 | 8.98 | 8.77 | 8.95 | 8.95 | 1,634,340 |
| Feb 9, 2024 | 9.02 | 9.27 | 8.75 | 8.77 | 8.77 | 2,078,680 |
| Feb 8, 2024 | 8.55 | 9.09 | 8.53 | 9.00 | 9.00 | 3,157,059 |
| Feb 7, 2024 | 8.71 | 8.84 | 8.53 | 8.56 | 8.56 | 1,826,574 |
| Feb 6, 2024 | 8.62 | 8.73 | 8.36 | 8.60 | 8.60 | 2,711,575 |
| Feb 5, 2024 | 8.67 | 8.89 | 8.53 | 8.58 | 8.58 | 2,396,190 |
| Feb 2, 2024 | 8.33 | 8.80 | 8.27 | 8.67 | 8.67 | 2,561,916 |
| Feb 1, 2024 | 8.48 | 8.58 | 8.21 | 8.26 | 8.26 | 1,769,310 |
| Jan 31, 2024 | 8.14 | 8.65 | 8.07 | 8.42 | 8.42 | 3,363,535 |
| Jan 30, 2024 | 8.26 | 8.28 | 8.13 | 8.14 | 8.14 | 1,569,954 |
| Jan 29, 2024 | 8.24 | 8.39 | 8.18 | 8.24 | 8.24 | 1,384,949 |
| Jan 26, 2024 | 8.21 | 8.36 | 8.16 | 8.22 | 8.22 | 1,556,166 |
| Jan 25, 2024 | 8.17 | 8.34 | 8.17 | 8.19 | 8.19 | 1,630,393 |
| Jan 24, 2024 | 8.35 | 8.40 | 8.12 | 8.17 | 8.17 | 1,400,392 |
| Jan 23, 2024 | 8.24 | 8.43 | 8.15 | 8.30 | 8.30 | 1,819,731 |
| Jan 22, 2024 | 8.14 | 8.40 | 7.99 | 8.17 | 8.17 | 2,445,206 |
| Jan 19, 2024 | 8.12 | 8.41 | 8.02 | 8.13 | 8.13 | 2,946,454 |
| Jan 18, 2024 | 8.34 | 8.63 | 7.97 | 8.05 | 8.05 | 2,579,207 |
| Jan 17, 2024 | 8.33 | 8.47 | 8.26 | 8.29 | 8.29 | 1,255,413 |
| Jan 16, 2024 | 8.60 | 8.65 | 8.27 | 8.32 | 8.32 | 2,072,469 |
| Jan 15, 2024 | 8.70 | 8.90 | 8.53 | 8.60 | 8.60 | 2,598,688 |
| Jan 12, 2024 | 9.11 | 9.11 | 8.66 | 8.70 | 8.70 | 7,590,783 |
| Jan 11, 2024 | 10.20 | 10.20 | 9.18 | 9.18 | 9.18 | 15,365,074 |
| Jan 10, 2024 | 10.74 | 11.22 | 10.20 | 10.20 | 10.20 | 5,487,700 |
| Jan 9, 2024 | 10.40 | 10.64 | 10.04 | 10.39 | 10.39 | 3,632,447 |
| Jan 8, 2024 | 10.39 | 10.40 | 9.90 | 10.37 | 10.37 | 3,485,588 |
| Jan 5, 2024 | 9.59 | 10.15 | 9.20 | 10.02 | 10.02 | 6,138,199 |
| Jan 4, 2024 | 9.21 | 9.99 | 8.99 | 9.47 | 9.47 | 7,269,171 |
| Jan 3, 2024 | 10.20 | 10.38 | 9.30 | 9.30 | 9.30 | 10,245,120 |
| Jan 2, 2024 | 8.99 | 9.44 | 8.70 | 9.44 | 9.44 | 2,766,593 |
| Dec 29, 2023 | 8.23 | 8.68 | 8.03 | 8.59 | 8.59 | 1,644,248 |
| Dec 28, 2023 | 7.87 | 8.18 | 7.72 | 8.07 | 8.07 | 1,155,006 |
| Dec 27, 2023 | 7.58 | 8.04 | 7.34 | 7.87 | 7.87 | 1,570,225 |
| Dec 26, 2023 | 6.96 | 7.58 | 6.80 | 7.50 | 7.50 | 1,616,894 |
| Dec 25, 2023 | 7.70 | 8.10 | 6.95 | 6.96 | 6.96 | 1,166,236 |
| Dec 22, 2023 | 8.08 | 8.08 | 7.69 | 7.69 | 7.69 | 1,094,876 |
| Dec 21, 2023 | 7.91 | 8.50 | 7.90 | 8.09 | 8.09 | 3,095,619 |
| Dec 20, 2023 | 7.77 | 8.05 | 7.74 | 7.83 | 7.83 | 552,345 |
| Dec 19, 2023 | 7.67 | 7.96 | 7.53 | 7.76 | 7.76 | 921,167 |
| Dec 18, 2023 | 8.18 | 8.19 | 7.66 | 7.71 | 7.71 | 760,464 |
| Dec 15, 2023 | 8.58 | 8.58 | 8.19 | 8.20 | 8.20 | 806,204 |
| Dec 14, 2023 | 8.50 | 8.65 | 8.25 | 8.40 | 8.40 | 2,529,535 |
| Dec 13, 2023 | 8.70 | 8.92 | 8.27 | 8.45 | 8.45 | 4,843,292 |
| Dec 12, 2023 | 9.00 | 9.08 | 8.62 | 8.66 | 8.66 | 1,350,468 |
| Dec 11, 2023 | 8.92 | 9.12 | 8.51 | 8.69 | 8.69 | 2,318,157 |
| Dec 8, 2023 | 8.88 | 9.16 | 8.75 | 8.92 | 8.92 | 1,087,773 |
| Dec 7, 2023 | 9.05 | 9.52 | 8.78 | 8.80 | 8.80 | 1,809,130 |
| Dec 6, 2023 | 9.72 | 10.23 | 9.04 | 9.04 | 9.04 | 8,971,316 |
| Dec 5, 2023 | 8.96 | 9.85 | 8.65 | 9.80 | 9.80 | 9,479,911 |
| Dec 4, 2023 | 9.28 | 9.58 | 8.92 | 8.96 | 8.96 | 5,030,195 |
| Dec 1, 2023 | 10.91 | 11.20 | 9.82 | 9.82 | 9.82 | 4,367,500 |
| Nov 30, 2023 | 10.66 | 11.28 | 10.25 | 10.91 | 10.91 | 6,165,054 |
| Nov 29, 2023 | 10.34 | 10.82 | 9.87 | 10.60 | 10.60 | 8,644,537 |
| Nov 28, 2023 | 9.80 | 10.67 | 9.34 | 10.34 | 10.34 | 10,426,004 |
| Nov 27, 2023 | 8.84 | 9.70 | 8.62 | 9.70 | 9.70 | 8,765,128 |
| Nov 24, 2023 | 9.08 | 9.71 | 8.63 | 8.82 | 8.82 | 9,159,925 |
| Nov 23, 2023 | 8.50 | 9.24 | 8.45 | 8.99 | 8.99 | 10,153,193 |
| Nov 22, 2023 | 8.48 | 8.70 | 8.20 | 8.40 | 8.40 | 1,588,152 |
| Nov 21, 2023 | 8.73 | 8.83 | 8.48 | 8.48 | 8.48 | 1,399,485 |
| Nov 20, 2023 | 8.77 | 8.95 | 8.61 | 8.73 | 8.73 | 1,946,074 |
| Nov 17, 2023 | 9.05 | 9.09 | 8.60 | 8.77 | 8.77 | 1,376,440 |
| Nov 16, 2023 | 9.20 | 9.35 | 8.34 | 8.94 | 8.94 | 7,047,565 |
| Nov 15, 2023 | 8.75 | 9.43 | 8.50 | 9.15 | 9.15 | 6,187,741 |
| Nov 14, 2023 | 8.50 | 8.98 | 8.36 | 8.66 | 8.66 | 5,164,452 |
| Nov 13, 2023 | 8.16 | 8.70 | 8.03 | 8.40 | 8.40 | 4,104,093 |
| Nov 10, 2023 | 7.90 | 8.32 | 7.65 | 8.14 | 8.14 | 4,299,058 |
| Nov 9, 2023 | 7.70 | 7.97 | 7.64 | 7.90 | 7.90 | 1,390,052 |
| Nov 8, 2023 | 7.70 | 8.05 | 7.60 | 7.70 | 7.70 | 1,817,108 |
| Nov 7, 2023 | 7.55 | 8.00 | 7.55 | 7.70 | 7.70 | 1,768,660 |
| Nov 6, 2023 | 7.28 | 7.74 | 7.15 | 7.55 | 7.55 | 2,872,982 |
| Nov 3, 2023 | 6.96 | 7.47 | 6.89 | 7.11 | 7.11 | 1,884,593 |
| Nov 2, 2023 | 6.75 | 7.02 | 6.73 | 6.96 | 6.96 | 1,127,900 |
| Nov 1, 2023 | 6.95 | 7.00 | 6.60 | 6.73 | 6.73 | 746,320 |
| Oct 31, 2023 | 7.12 | 7.22 | 6.93 | 6.93 | 6.93 | 1,222,298 |
| Oct 30, 2023 | 7.22 | 7.34 | 7.08 | 7.08 | 7.08 | 828,322 |
| Oct 27, 2023 | 7.66 | 7.66 | 7.18 | 7.23 | 7.23 | 1,135,363 |
| Oct 26, 2023 | 7.23 | 7.78 | 7.10 | 7.50 | 7.50 | 2,174,142 |
| Oct 25, 2023 | 8.09 | 8.27 | 7.40 | 7.40 | 7.40 | 4,693,274 |
| Oct 24, 2023 | 7.20 | 7.92 | 7.20 | 7.92 | 7.92 | 2,551,906 |
| Oct 23, 2023 | 7.05 | 7.39 | 6.86 | 7.20 | 7.20 | 2,123,910 |
| Oct 20, 2023 | 6.67 | 7.29 | 6.61 | 6.80 | 6.80 | 3,514,749 |
| Oct 19, 2023 | 6.61 | 6.95 | 6.60 | 6.67 | 6.67 | 1,225,420 |
| Oct 18, 2023 | 7.00 | 7.02 | 6.59 | 6.59 | 6.59 | 1,495,038 |
| Oct 17, 2023 | 7.02 | 7.37 | 6.80 | 7.10 | 7.10 | 4,087,829 |
| Oct 16, 2023 | 7.82 | 7.98 | 7.01 | 7.02 | 7.02 | 6,022,095 |
| Oct 13, 2023 | 7.55 | 8.22 | 7.36 | 7.78 | 7.78 | 5,584,314 |
| Oct 12, 2023 | 7.78 | 7.92 | 7.38 | 7.55 | 7.55 | 1,398,104 |
| Oct 11, 2023 | 8.23 | 8.32 | 7.74 | 7.75 | 7.75 | 1,494,177 |
| Oct 10, 2023 | 7.75 | 8.23 | 7.75 | 8.21 | 8.21 | 1,110,638 |
| Oct 9, 2023 | 8.15 | 8.16 | 7.75 | 7.75 | 7.75 | 1,304,527 |
| Oct 6, 2023 | 7.88 | 8.37 | 7.78 | 8.20 | 8.20 | 4,581,701 |
| Oct 5, 2023 | 7.73 | 8.06 | 7.72 | 7.88 | 7.88 | 3,980,791 |
| Oct 4, 2023 | 7.64 | 7.97 | 7.59 | 7.73 | 7.73 | 3,468,230 |
| Oct 3, 2023 | 7.64 | 7.88 | 7.57 | 7.63 | 7.63 | 2,562,798 |
| Oct 2, 2023 | 7.56 | 7.75 | 7.55 | 7.64 | 7.64 | 1,523,714 |
| Sep 29, 2023 | 7.60 | 7.68 | 7.53 | 7.55 | 7.55 | 1,137,522 |
| Sep 28, 2023 | 7.97 | 8.01 | 7.59 | 7.59 | 7.59 | 2,391,865 |
| Sep 27, 2023 | 7.70 | 8.05 | 7.63 | 7.97 | 7.97 | 4,054,320 |
| Sep 26, 2023 | 8.11 | 8.25 | 7.71 | 7.71 | 7.71 | 2,472,264 |
| Sep 25, 2023 | 7.80 | 8.24 | 7.80 | 8.11 | 8.11 | 3,376,618 |
| Sep 22, 2023 | 7.68 | 7.96 | 7.60 | 7.80 | 7.80 | 2,585,350 |
| Sep 21, 2023 | 7.50 | 7.79 | 7.45 | 7.67 | 7.67 | 3,302,947 |
| Sep 20, 2023 | 7.89 | 8.00 | 7.50 | 7.50 | 7.50 | 1,787,662 |
| Sep 19, 2023 | 7.56 | 7.93 | 7.53 | 7.88 | 7.88 | 1,360,040 |
| Sep 18, 2023 | 7.95 | 8.07 | 7.55 | 7.55 | 7.55 | 1,694,060 |
| Sep 15, 2023 | 8.21 | 8.47 | 7.90 | 7.96 | 7.96 | 2,006,514 |
| Sep 14, 2023 | 8.89 | 9.02 | 8.01 | 8.33 | 8.33 | 3,203,974 |
| Sep 13, 2023 | 9.63 | 9.64 | 8.88 | 8.89 | 8.89 | 3,064,006 |
| Sep 12, 2023 | 9.10 | 9.72 | 8.81 | 9.64 | 9.64 | 6,553,399 |
| Sep 11, 2023 | 8.98 | 9.52 | 8.71 | 9.10 | 9.10 | 6,042,423 |
| Sep 8, 2023 | 9.80 | 10.25 | 8.90 | 8.97 | 8.97 | 9,087,432 |
| Sep 7, 2023 | 9.14 | 9.58 | 9.08 | 9.58 | 9.58 | 6,569,424 |
| Sep 6, 2023 | 7.92 | 8.71 | 7.84 | 8.71 | 8.71 | 7,987,379 |
| Sep 5, 2023 | 8.61 | 8.68 | 7.74 | 7.92 | 7.92 | 3,602,172 |
| Sep 4, 2023 | 8.50 | 8.89 | 8.25 | 8.47 | 8.47 | 5,148,466 |
| Sep 1, 2023 | 7.58 | 8.25 | 7.58 | 8.20 | 8.20 | 4,788,399 |
| Aug 31, 2023 | 7.54 | 7.90 | 7.46 | 7.55 | 7.55 | 3,327,397 |
| Aug 29, 2023 | 7.05 | 7.54 | 6.94 | 7.31 | 7.31 | 2,706,696 |
| Aug 28, 2023 | 6.97 | 7.30 | 6.86 | 7.05 | 7.05 | 1,799,582 |
| Aug 25, 2023 | 6.83 | 6.95 | 6.62 | 6.85 | 6.85 | 5,360,388 |
| Aug 24, 2023 | 7.30 | 7.94 | 6.73 | 6.80 | 6.80 | 7,525,481 |
| Aug 23, 2023 | 7.04 | 7.39 | 6.96 | 7.28 | 7.28 | 3,498,943 |
| Aug 22, 2023 | 7.15 | 7.29 | 6.97 | 7.03 | 7.03 | 2,611,009 |
| Aug 21, 2023 | 6.92 | 7.15 | 6.86 | 7.14 | 7.14 | 1,977,465 |
| Aug 18, 2023 | 7.07 | 7.19 | 6.84 | 6.92 | 6.92 | 2,973,595 |
| Aug 17, 2023 | 7.41 | 7.42 | 7.05 | 7.06 | 7.06 | 5,210,713 |
| Aug 16, 2023 | 7.05 | 7.50 | 7.02 | 7.41 | 7.41 | 3,584,678 |
| Aug 15, 2023 | 7.13 | 7.25 | 6.89 | 7.05 | 7.05 | 2,257,180 |
| Aug 14, 2023 | 7.42 | 7.60 | 7.12 | 7.13 | 7.13 | 4,030,258 |
| Aug 11, 2023 | 6.80 | 7.53 | 6.50 | 7.37 | 7.37 | 1,165,788 |
| Aug 10, 2023 | 7.12 | 7.25 | 6.86 | 6.87 | 6.87 | 870,290 |
| Aug 9, 2023 | 7.30 | 7.44 | 7.04 | 7.10 | 7.10 | 915,426 |
| Aug 8, 2023 | 7.67 | 7.67 | 7.00 | 7.30 | 7.30 | 843,953 |
| Aug 7, 2023 | 7.69 | 8.00 | 7.54 | 7.59 | 7.59 | 1,156,111 |
| Aug 4, 2023 | 7.50 | 7.85 | 7.16 | 7.69 | 7.69 | 1,174,600 |
| Aug 3, 2023 | 7.92 | 7.93 | 7.53 | 7.53 | 7.53 | 1,201,170 |
| Aug 2, 2023 | 8.24 | 8.40 | 7.84 | 7.94 | 7.94 | 1,431,351 |
| Aug 1, 2023 | 8.46 | 8.97 | 8.00 | 8.26 | 8.26 | 1,902,830 |
| Jul 31, 2023 | 7.67 | 8.43 | 7.67 | 8.43 | 8.43 | 3,010,414 |
| Jul 28, 2023 | 6.95 | 7.67 | 6.77 | 7.67 | 7.67 | 2,256,289 |
| Jul 27, 2023 | 6.59 | 7.10 | 6.47 | 6.98 | 6.98 | 1,347,807 |
| Jul 26, 2023 | 6.50 | 6.85 | 6.30 | 6.63 | 6.63 | 980,846 |
| Jul 25, 2023 | 7.10 | 7.10 | 6.50 | 6.60 | 6.60 | 1,477,167 |
| Jul 24, 2023 | 7.25 | 7.55 | 6.91 | 7.10 | 7.10 | 2,181,008 |
| Jul 21, 2023 | 7.71 | 7.73 | 7.10 | 7.25 | 7.25 | 1,984,668 |
| Jul 20, 2023 | 7.10 | 7.82 | 6.93 | 7.77 | 7.77 | 2,248,179 |
| Jul 19, 2023 | 7.30 | 7.50 | 7.00 | 7.25 | 7.25 | 2,278,185 |
| Jul 18, 2023 | 7.99 | 8.29 | 7.77 | 7.77 | 7.77 | 2,631,720 |
| Jul 17, 2023 | 8.16 | 9.27 | 7.78 | 8.63 | 8.63 | 3,112,375 |
| Jul 14, 2023 | 9.19 | 9.28 | 8.64 | 8.64 | 8.64 | 1,342,018 |
| Jul 13, 2023 | 9.60 | 10.10 | 8.64 | 9.59 | 9.59 | 3,934,492 |
| Jul 12, 2023 | 8.65 | 9.37 | 8.65 | 9.37 | 9.37 | 7,937,499 |
| Jul 11, 2023 | 7.99 | 8.52 | 7.83 | 8.52 | 8.52 | 5,789,462 |
| Jul 10, 2023 | 7.32 | 7.90 | 6.90 | 7.75 | 7.75 | 7,493,658 |
| Jul 7, 2023 | 7.60 | 8.10 | 7.22 | 7.22 | 7.22 | 5,591,596 |
| Jul 6, 2023 | 6.80 | 7.42 | 6.80 | 7.42 | 7.42 | 7,254,469 |
| Jul 5, 2023 | 6.15 | 6.75 | 6.15 | 6.75 | 6.75 | 10,686,843 |
| Jul 4, 2023 | 6.42 | 6.75 | 6.10 | 6.14 | 6.14 | 13,636,078 |
| Jul 3, 2023 | 5.75 | 6.14 | 5.75 | 6.14 | 6.14 | 1,783,730 |
| Jun 27, 2023 | 5.11 | 5.59 | 5.09 | 5.59 | 5.59 | 5,572,317 |
| Jun 26, 2023 | 4.76 | 5.13 | 4.72 | 5.09 | 5.09 | 4,933,523 |
| Jun 23, 2023 | 5.03 | 5.21 | 4.76 | 4.76 | 4.76 | 5,468,724 |
| Jun 22, 2023 | 4.69 | 5.06 | 4.54 | 5.01 | 5.01 | 6,495,225 |
| Jun 21, 2023 | 4.36 | 4.75 | 4.26 | 4.70 | 4.70 | 7,578,000 |
| Jun 20, 2023 | 4.29 | 4.54 | 4.11 | 4.36 | 4.36 | 4,567,631 |
| Jun 19, 2023 | 4.24 | 4.58 | 4.16 | 4.31 | 4.31 | 5,417,940 |
| Jun 16, 2023 | 4.27 | 4.41 | 4.11 | 4.24 | 4.24 | 5,258,621 |
| Jun 15, 2023 | 4.05 | 4.30 | 3.97 | 4.27 | 4.27 | 8,116,353 |
| Jun 14, 2023 | 3.65 | 3.97 | 3.59 | 3.97 | 3.97 | 7,343,430 |
| Jun 13, 2023 | 3.57 | 3.63 | 3.44 | 3.61 | 3.61 | 2,945,838 |
| Jun 12, 2023 | 3.39 | 3.66 | 3.39 | 3.57 | 3.57 | 3,879,467 |
| Jun 9, 2023 | 3.24 | 3.44 | 3.21 | 3.39 | 3.39 | 3,751,720 |
| Jun 8, 2023 | 3.26 | 3.29 | 3.22 | 3.23 | 3.23 | 813,977 |
| Jun 7, 2023 | 3.30 | 3.33 | 3.26 | 3.26 | 3.26 | 1,291,568 |
| Jun 6, 2023 | 3.30 | 3.32 | 3.22 | 3.30 | 3.30 | 1,381,246 |
| Jun 5, 2023 | 3.24 | 3.31 | 3.23 | 3.28 | 3.28 | 1,989,982 |
| Jun 2, 2023 | 3.07 | 3.31 | 3.06 | 3.25 | 3.25 | 6,015,331 |
| Jun 1, 2023 | 3.01 | 3.11 | 3.01 | 3.06 | 3.06 | 2,131,060 |
| May 31, 2023 | 3.06 | 3.07 | 2.99 | 3.00 | 3.00 | 1,922,052 |
| May 30, 2023 | 2.97 | 3.06 | 2.97 | 3.05 | 3.05 | 2,687,108 |
| May 29, 2023 | 2.87 | 3.00 | 2.85 | 2.96 | 2.96 | 1,852,762 |
| May 26, 2023 | 2.81 | 2.85 | 2.80 | 2.84 | 2.84 | 770,795 |
| May 25, 2023 | 2.80 | 2.83 | 2.78 | 2.80 | 2.80 | 560,043 |
| May 24, 2023 | 2.81 | 2.87 | 2.78 | 2.79 | 2.79 | 2,305,300 |
| May 23, 2023 | 2.82 | 2.88 | 2.81 | 2.81 | 2.81 | 655,965 |
| May 22, 2023 | 2.83 | 2.86 | 2.80 | 2.80 | 2.80 | 486,182 |
| May 18, 2023 | 2.89 | 2.91 | 2.81 | 2.81 | 2.81 | 781,723 |
| May 17, 2023 | 2.87 | 2.91 | 2.85 | 2.89 | 2.89 | 961,314 |
| May 16, 2023 | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | 730,951 |
| May 15, 2023 | 2.78 | 2.88 | 2.77 | 2.78 | 2.78 | 870,180 |
| May 12, 2023 | 3.03 | 3.03 | 2.80 | 2.83 | 2.83 | 1,428,516 |
| May 11, 2023 | 2.72 | 2.94 | 2.70 | 2.94 | 2.94 | 2,092,519 |
| May 10, 2023 | 2.78 | 2.94 | 2.76 | 2.76 | 2.76 | 2,415,661 |
| May 9, 2023 | 2.86 | 2.88 | 2.78 | 2.78 | 2.78 | 943,352 |
| May 8, 2023 | 2.85 | 2.89 | 2.84 | 2.85 | 2.85 | 676,961 |
| May 5, 2023 | 2.90 | 2.93 | 2.83 | 2.86 | 2.86 | 1,076,200 |
| May 4, 2023 | 2.85 | 3.02 | 2.85 | 2.89 | 2.89 | 4,612,426 |
| May 3, 2023 | 3.22 | 3.23 | 2.90 | 2.93 | 2.93 | 4,565,857 |
| May 2, 2023 | 2.95 | 3.25 | 2.89 | 3.22 | 3.22 | 8,250,359 |
| Apr 28, 2023 | 3.02 | 3.03 | 2.93 | 2.96 | 2.96 | 1,244,448 |
| Apr 27, 2023 | 2.98 | 3.10 | 2.96 | 3.01 | 3.01 | 2,080,272 |
| Apr 26, 2023 | 3.10 | 3.11 | 2.96 | 2.98 | 2.98 | 1,428,020 |
| Apr 25, 2023 | 3.23 | 3.24 | 3.08 | 3.10 | 3.10 | 2,388,244 |
| Apr 24, 2023 | 3.50 | 3.56 | 3.23 | 3.23 | 3.23 | 5,849,836 |
| Apr 20, 2023 | 3.16 | 3.45 | 3.16 | 3.45 | 3.45 | 6,606,990 |
| Apr 19, 2023 | 3.05 | 3.28 | 3.05 | 3.14 | 3.14 | 2,949,967 |