Other OTC - Delayed Quote • USD
Bitwise 10 Crypto Index Fund (BITW)
As of 12:31 PM EDT. Market Open.
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 26, 2024 | 33.69 | 33.74 | 32.79 | 33.19 | 33.19 | 25,593 |
Apr 25, 2024 | 33.10 | 34.09 | 32.81 | 33.59 | 33.59 | 83,900 |
Apr 24, 2024 | 34.19 | 34.34 | 32.82 | 33.20 | 33.20 | 113,400 |
Apr 23, 2024 | 33.88 | 34.30 | 33.63 | 34.10 | 34.10 | 45,300 |
Apr 22, 2024 | 33.50 | 34.00 | 33.19 | 33.99 | 33.99 | 78,200 |
Apr 19, 2024 | 32.70 | 33.26 | 32.38 | 32.78 | 32.78 | 101,100 |
Apr 18, 2024 | 30.83 | 32.37 | 30.76 | 32.37 | 32.37 | 112,600 |
Apr 17, 2024 | 31.60 | 31.88 | 29.52 | 30.75 | 30.75 | 192,700 |
Apr 16, 2024 | 32.01 | 32.25 | 31.60 | 31.86 | 31.86 | 97,600 |
Apr 15, 2024 | 34.00 | 34.00 | 32.00 | 32.39 | 32.39 | 82,000 |
Apr 12, 2024 | 35.00 | 35.00 | 33.05 | 33.56 | 33.56 | 131,900 |
Apr 11, 2024 | 35.00 | 35.09 | 34.51 | 35.00 | 35.00 | 79,500 |
Apr 10, 2024 | 34.15 | 34.99 | 33.69 | 34.57 | 34.57 | 47,200 |
Apr 9, 2024 | 34.87 | 35.08 | 33.24 | 34.10 | 34.10 | 50,500 |
Apr 8, 2024 | 35.31 | 35.50 | 34.63 | 35.32 | 35.32 | 56,100 |
Apr 5, 2024 | 33.33 | 34.20 | 33.16 | 33.34 | 33.34 | 44,700 |
Apr 4, 2024 | 33.45 | 34.48 | 33.45 | 34.39 | 34.39 | 136,900 |
Apr 3, 2024 | 32.70 | 33.41 | 32.70 | 33.25 | 33.25 | 123,600 |
Apr 2, 2024 | 33.05 | 33.49 | 31.50 | 32.70 | 32.70 | 136,000 |
Apr 1, 2024 | 34.16 | 34.89 | 33.50 | 34.00 | 34.00 | 85,300 |
Mar 28, 2024 | 35.91 | 36.08 | 33.00 | 34.03 | 34.03 | 140,200 |
Mar 27, 2024 | 36.49 | 37.01 | 34.54 | 34.99 | 34.99 | 125,300 |
Mar 26, 2024 | 37.50 | 37.50 | 35.60 | 36.12 | 36.12 | 251,300 |
Mar 25, 2024 | 35.26 | 37.28 | 35.26 | 37.18 | 37.18 | 157,500 |
Mar 22, 2024 | 34.91 | 34.91 | 33.50 | 34.25 | 34.25 | 110,500 |
Mar 21, 2024 | 36.13 | 37.00 | 34.97 | 35.16 | 35.16 | 233,700 |
Mar 20, 2024 | 31.56 | 36.00 | 31.56 | 35.80 | 35.80 | 179,100 |
Mar 19, 2024 | 33.01 | 35.13 | 32.43 | 34.70 | 34.70 | 390,600 |
Mar 18, 2024 | 35.44 | 35.97 | 34.43 | 35.23 | 35.23 | 136,100 |
Mar 15, 2024 | 30.51 | 35.97 | 30.50 | 35.97 | 35.97 | 283,900 |
Mar 14, 2024 | 36.83 | 36.83 | 33.03 | 33.19 | 33.19 | 154,600 |
Mar 13, 2024 | 37.01 | 37.64 | 36.40 | 36.84 | 36.84 | 110,000 |
Mar 12, 2024 | 38.15 | 38.15 | 34.04 | 36.78 | 36.78 | 138,900 |
Mar 11, 2024 | 38.50 | 39.78 | 36.51 | 37.40 | 37.40 | 284,900 |
Mar 8, 2024 | 34.50 | 36.99 | 34.19 | 36.89 | 36.89 | 346,500 |
Mar 7, 2024 | 32.45 | 34.58 | 32.40 | 34.58 | 34.58 | 400,600 |
Mar 6, 2024 | 31.34 | 32.09 | 30.43 | 32.08 | 32.08 | 119,500 |
Mar 5, 2024 | 32.20 | 32.20 | 29.30 | 29.51 | 29.51 | 426,900 |
Mar 4, 2024 | 29.99 | 31.56 | 29.65 | 30.71 | 30.71 | 196,100 |
Mar 1, 2024 | 28.65 | 29.24 | 28.50 | 29.22 | 29.22 | 154,400 |
Feb 29, 2024 | 28.00 | 29.27 | 26.90 | 28.79 | 28.79 | 137,400 |
Feb 28, 2024 | 26.39 | 28.73 | 26.33 | 27.26 | 27.26 | 290,300 |
Feb 27, 2024 | 24.71 | 25.83 | 24.71 | 25.70 | 25.70 | 228,600 |
Feb 26, 2024 | 23.64 | 24.84 | 23.59 | 24.61 | 24.61 | 115,900 |
Feb 23, 2024 | 23.65 | 23.80 | 22.89 | 23.59 | 23.59 | 56,500 |
Feb 22, 2024 | 23.63 | 23.95 | 23.19 | 23.84 | 23.84 | 76,300 |
Feb 21, 2024 | 24.42 | 24.77 | 23.63 | 23.76 | 23.76 | 63,900 |
Feb 20, 2024 | 23.99 | 25.30 | 23.92 | 25.06 | 25.06 | 179,700 |
Feb 16, 2024 | 23.90 | 24.00 | 23.49 | 23.97 | 23.97 | 49,000 |
Feb 15, 2024 | 23.73 | 23.95 | 23.25 | 23.73 | 23.73 | 101,300 |
Feb 14, 2024 | 23.49 | 24.18 | 23.49 | 23.54 | 23.54 | 113,700 |
Feb 13, 2024 | 22.80 | 23.65 | 22.70 | 23.00 | 23.00 | 71,100 |
Feb 12, 2024 | 23.74 | 24.37 | 23.42 | 23.60 | 23.60 | 130,000 |
Feb 9, 2024 | 23.85 | 24.25 | 23.44 | 23.73 | 23.73 | 91,500 |
Feb 8, 2024 | 22.69 | 23.58 | 22.69 | 23.58 | 23.58 | 76,400 |
Feb 7, 2024 | 22.03 | 22.53 | 22.03 | 22.49 | 22.49 | 43,300 |
Feb 6, 2024 | 22.50 | 22.50 | 21.86 | 22.00 | 22.00 | 58,200 |
Feb 5, 2024 | 21.76 | 21.95 | 21.74 | 21.88 | 21.88 | 50,400 |
Feb 2, 2024 | 21.10 | 21.80 | 21.10 | 21.72 | 21.72 | 91,300 |
Feb 1, 2024 | 21.50 | 21.89 | 21.10 | 21.11 | 21.11 | 55,500 |
Jan 31, 2024 | 21.40 | 22.21 | 21.40 | 21.50 | 21.50 | 89,300 |
Jan 30, 2024 | 22.75 | 22.87 | 21.84 | 22.25 | 22.25 | 369,900 |
Jan 29, 2024 | 21.90 | 22.77 | 21.46 | 22.75 | 22.75 | 164,200 |
Jan 26, 2024 | 20.90 | 21.95 | 20.88 | 21.76 | 21.76 | 169,700 |
Jan 25, 2024 | 19.25 | 20.66 | 18.23 | 20.62 | 20.62 | 127,600 |
Jan 24, 2024 | 19.80 | 19.94 | 19.04 | 19.60 | 19.60 | 107,700 |
Jan 23, 2024 | 17.95 | 19.31 | 16.05 | 19.31 | 19.31 | 145,800 |
Jan 22, 2024 | 19.30 | 19.30 | 18.00 | 18.64 | 18.64 | 137,500 |
Jan 19, 2024 | 18.20 | 19.51 | 17.00 | 19.20 | 19.20 | 221,100 |
Jan 18, 2024 | 15.24 | 18.49 | 15.00 | 18.03 | 18.03 | 2,503,000 |
Jan 17, 2024 | 16.30 | 16.50 | 14.15 | 15.89 | 15.89 | 2,321,800 |
Jan 16, 2024 | 20.65 | 21.00 | 17.20 | 17.56 | 17.56 | 637,300 |
Jan 12, 2024 | 23.58 | 24.35 | 21.01 | 21.35 | 21.35 | 391,700 |
Jan 11, 2024 | 24.35 | 25.30 | 22.97 | 23.90 | 23.90 | 278,900 |
Jan 10, 2024 | 23.01 | 23.64 | 22.53 | 22.96 | 22.96 | 226,000 |
Jan 9, 2024 | 25.89 | 25.98 | 22.57 | 23.00 | 23.00 | 166,300 |
Jan 8, 2024 | 24.71 | 26.20 | 24.17 | 25.95 | 25.95 | 145,800 |
Jan 5, 2024 | 23.82 | 24.37 | 23.55 | 24.25 | 24.25 | 90,400 |
Jan 4, 2024 | 23.68 | 24.41 | 23.30 | 24.10 | 24.10 | 65,500 |
Jan 3, 2024 | 23.18 | 23.61 | 22.65 | 23.20 | 23.20 | 117,300 |
Jan 2, 2024 | 24.74 | 24.94 | 24.32 | 24.56 | 24.56 | 94,200 |
Dec 29, 2023 | 24.33 | 24.69 | 23.03 | 23.15 | 23.15 | 115,100 |
Dec 28, 2023 | 24.24 | 24.60 | 23.70 | 24.37 | 24.37 | 71,600 |
Dec 27, 2023 | 23.77 | 24.50 | 23.65 | 24.25 | 24.25 | 83,300 |
Dec 26, 2023 | 23.50 | 23.88 | 23.01 | 23.60 | 23.60 | 81,100 |
Dec 22, 2023 | 23.40 | 23.85 | 23.20 | 23.85 | 23.85 | 79,500 |
Dec 21, 2023 | 23.01 | 23.50 | 22.82 | 23.40 | 23.40 | 36,000 |
Dec 20, 2023 | 22.69 | 23.55 | 22.66 | 23.00 | 23.00 | 69,300 |
Dec 19, 2023 | 22.86 | 22.86 | 22.00 | 22.35 | 22.35 | 47,800 |
Dec 18, 2023 | 22.00 | 22.43 | 21.50 | 22.38 | 22.38 | 66,800 |
Dec 15, 2023 | 23.00 | 23.05 | 21.76 | 22.21 | 22.21 | 123,400 |
Dec 14, 2023 | 23.52 | 23.70 | 23.19 | 23.39 | 23.39 | 64,300 |
Dec 13, 2023 | 22.92 | 24.14 | 22.71 | 23.50 | 23.50 | 120,600 |
Dec 12, 2023 | 23.20 | 23.30 | 22.75 | 22.75 | 22.75 | 62,200 |
Dec 11, 2023 | 24.26 | 24.42 | 22.62 | 23.13 | 23.13 | 101,000 |
Dec 8, 2023 | 24.54 | 24.85 | 24.08 | 24.85 | 24.85 | 119,200 |
Dec 7, 2023 | 25.05 | 25.09 | 24.37 | 24.40 | 24.40 | 78,300 |
Dec 6, 2023 | 24.47 | 25.05 | 24.06 | 25.03 | 25.03 | 85,500 |
Dec 5, 2023 | 23.99 | 25.00 | 23.92 | 24.55 | 24.55 | 97,400 |
Dec 4, 2023 | 23.20 | 24.00 | 23.20 | 23.74 | 23.74 | 113,100 |
Dec 1, 2023 | 22.02 | 22.99 | 22.02 | 22.79 | 22.79 | 69,800 |
Nov 30, 2023 | 22.80 | 22.80 | 22.31 | 22.35 | 22.35 | 30,900 |
Nov 29, 2023 | 23.17 | 23.18 | 22.50 | 22.71 | 22.71 | 116,000 |
Nov 28, 2023 | 23.00 | 23.18 | 22.82 | 23.16 | 23.16 | 64,400 |
Nov 27, 2023 | 22.99 | 23.25 | 22.45 | 22.79 | 22.79 | 71,500 |
Nov 24, 2023 | 22.58 | 23.40 | 22.55 | 23.08 | 23.08 | 35,100 |
Nov 22, 2023 | 22.15 | 22.60 | 22.15 | 22.55 | 22.55 | 67,200 |
Nov 21, 2023 | 22.15 | 22.49 | 21.26 | 22.37 | 22.37 | 118,500 |
Nov 20, 2023 | 21.27 | 23.17 | 21.27 | 22.21 | 22.21 | 114,100 |
Nov 17, 2023 | 20.15 | 21.25 | 19.68 | 21.20 | 21.20 | 60,700 |
Nov 16, 2023 | 21.15 | 21.15 | 20.02 | 20.14 | 20.14 | 87,300 |
Nov 15, 2023 | 20.00 | 21.45 | 19.50 | 21.15 | 21.15 | 94,900 |
Nov 14, 2023 | 21.25 | 21.90 | 19.23 | 19.40 | 19.40 | 107,900 |
Nov 13, 2023 | 20.30 | 21.22 | 20.30 | 21.07 | 21.07 | 87,500 |
Nov 10, 2023 | 20.07 | 20.88 | 20.07 | 20.63 | 20.63 | 101,600 |
Nov 9, 2023 | 20.74 | 20.75 | 19.72 | 19.95 | 19.95 | 136,400 |
Nov 8, 2023 | 19.25 | 19.36 | 18.80 | 19.36 | 19.36 | 39,500 |
Nov 7, 2023 | 18.54 | 19.09 | 18.38 | 19.09 | 19.09 | 54,000 |
Nov 6, 2023 | 18.50 | 18.62 | 18.22 | 18.60 | 18.60 | 36,700 |
Nov 3, 2023 | 17.90 | 18.55 | 17.76 | 18.38 | 18.38 | 38,200 |
Nov 2, 2023 | 18.00 | 18.50 | 17.50 | 18.34 | 18.34 | 35,700 |
Nov 1, 2023 | 17.69 | 18.09 | 17.40 | 18.00 | 18.00 | 39,600 |
Oct 31, 2023 | 17.60 | 17.75 | 17.26 | 17.75 | 17.75 | 42,200 |
Oct 30, 2023 | 17.52 | 17.79 | 17.35 | 17.74 | 17.74 | 27,900 |
Oct 27, 2023 | 17.55 | 17.67 | 17.10 | 17.30 | 17.30 | 42,500 |
Oct 26, 2023 | 18.15 | 18.15 | 17.22 | 17.53 | 17.53 | 52,500 |
Oct 25, 2023 | 17.25 | 18.38 | 16.50 | 18.22 | 18.22 | 87,700 |
Oct 24, 2023 | 16.32 | 17.23 | 16.01 | 17.00 | 17.00 | 130,100 |
Oct 23, 2023 | 14.01 | 15.98 | 13.92 | 15.54 | 15.54 | 149,800 |
Oct 20, 2023 | 13.20 | 14.00 | 13.20 | 13.84 | 13.84 | 90,900 |
Oct 19, 2023 | 12.28 | 13.04 | 12.28 | 13.04 | 13.04 | 86,800 |
Oct 18, 2023 | 11.71 | 12.36 | 11.71 | 12.26 | 12.26 | 30,900 |
Oct 17, 2023 | 12.05 | 12.30 | 12.02 | 12.30 | 12.30 | 31,200 |
Oct 16, 2023 | 11.69 | 12.30 | 11.69 | 12.08 | 12.08 | 47,400 |
Oct 13, 2023 | 11.23 | 11.40 | 11.01 | 11.40 | 11.40 | 30,400 |
Oct 12, 2023 | 11.10 | 11.23 | 10.76 | 11.23 | 11.23 | 18,300 |
Oct 11, 2023 | 11.25 | 11.26 | 10.96 | 11.10 | 11.10 | 26,800 |
Oct 10, 2023 | 11.30 | 11.34 | 11.16 | 11.25 | 11.25 | 18,600 |
Oct 9, 2023 | 11.05 | 11.35 | 11.00 | 11.32 | 11.32 | 20,900 |
Oct 6, 2023 | 11.44 | 11.79 | 11.41 | 11.65 | 11.65 | 7,400 |
Oct 5, 2023 | 11.80 | 11.98 | 11.16 | 11.47 | 11.47 | 28,600 |
Oct 4, 2023 | 11.67 | 11.97 | 11.60 | 11.97 | 11.97 | 9,700 |
Oct 3, 2023 | 12.40 | 12.40 | 11.15 | 11.64 | 11.64 | 35,000 |
Oct 2, 2023 | 12.10 | 12.65 | 12.10 | 12.13 | 12.13 | 21,400 |
Sep 29, 2023 | 11.81 | 12.04 | 11.80 | 11.92 | 11.92 | 21,500 |
Sep 28, 2023 | 11.80 | 12.18 | 11.72 | 11.87 | 11.87 | 20,100 |
Sep 27, 2023 | 11.66 | 11.85 | 11.65 | 11.65 | 11.65 | 13,700 |
Sep 26, 2023 | 11.69 | 11.69 | 11.52 | 11.63 | 11.63 | 11,700 |
Sep 25, 2023 | 11.83 | 11.94 | 11.65 | 11.76 | 11.76 | 13,700 |
Sep 22, 2023 | 11.88 | 11.88 | 11.80 | 11.84 | 11.84 | 9,500 |
Sep 21, 2023 | 11.68 | 12.03 | 11.67 | 11.84 | 11.84 | 17,200 |
Sep 20, 2023 | 12.24 | 12.52 | 12.20 | 12.27 | 12.27 | 26,500 |
Sep 19, 2023 | 12.14 | 12.25 | 12.12 | 12.24 | 12.24 | 25,200 |
Sep 18, 2023 | 12.02 | 12.27 | 12.02 | 12.05 | 12.05 | 23,800 |
Sep 15, 2023 | 11.64 | 12.02 | 11.64 | 11.88 | 11.88 | 15,400 |
Sep 14, 2023 | 12.02 | 12.18 | 12.02 | 12.18 | 12.18 | 14,000 |
Sep 13, 2023 | 12.24 | 12.24 | 11.99 | 12.04 | 12.04 | 10,100 |
Sep 12, 2023 | 11.86 | 12.19 | 11.80 | 12.01 | 12.01 | 22,500 |
Sep 11, 2023 | 12.00 | 12.40 | 11.56 | 11.60 | 11.60 | 68,700 |
Sep 8, 2023 | 12.21 | 12.36 | 12.16 | 12.28 | 12.28 | 9,300 |
Sep 7, 2023 | 12.20 | 12.35 | 12.03 | 12.35 | 12.35 | 17,000 |
Sep 6, 2023 | 11.87 | 12.25 | 11.87 | 12.24 | 12.24 | 26,200 |
Sep 5, 2023 | 12.00 | 12.40 | 12.00 | 12.25 | 12.25 | 17,700 |
Sep 1, 2023 | 12.14 | 12.68 | 12.00 | 12.19 | 12.19 | 15,900 |
Aug 31, 2023 | 12.90 | 13.07 | 12.35 | 12.45 | 12.45 | 40,900 |
Aug 30, 2023 | 13.00 | 13.19 | 12.65 | 12.85 | 12.85 | 29,600 |
Aug 29, 2023 | 11.11 | 13.20 | 11.11 | 12.90 | 12.90 | 121,400 |
Aug 28, 2023 | 10.96 | 11.30 | 10.96 | 11.05 | 11.05 | 10,500 |
Aug 25, 2023 | 11.09 | 11.19 | 10.83 | 11.05 | 11.05 | 11,800 |
Aug 24, 2023 | 11.59 | 11.59 | 10.74 | 11.05 | 11.05 | 28,200 |
Aug 23, 2023 | 11.15 | 11.41 | 11.13 | 11.35 | 11.35 | 36,700 |
Aug 22, 2023 | 11.15 | 11.35 | 11.02 | 11.08 | 11.08 | 13,600 |
Aug 21, 2023 | 11.00 | 11.35 | 11.00 | 11.27 | 11.27 | 24,100 |
Aug 18, 2023 | 11.60 | 11.65 | 10.73 | 11.10 | 11.10 | 115,300 |
Aug 17, 2023 | 12.30 | 12.40 | 11.77 | 11.99 | 11.99 | 30,100 |
Aug 16, 2023 | 12.45 | 12.50 | 12.23 | 12.34 | 12.34 | 29,700 |
Aug 15, 2023 | 12.69 | 12.70 | 12.38 | 12.46 | 12.46 | 18,400 |
Aug 14, 2023 | 12.72 | 12.80 | 12.68 | 12.68 | 12.68 | 19,500 |
Aug 11, 2023 | 12.78 | 12.78 | 12.58 | 12.68 | 12.68 | 7,000 |
Aug 10, 2023 | 12.70 | 12.78 | 12.32 | 12.78 | 12.78 | 10,400 |
Aug 9, 2023 | 13.00 | 13.02 | 12.71 | 12.76 | 12.76 | 20,800 |
Aug 8, 2023 | 12.47 | 12.90 | 12.45 | 12.83 | 12.83 | 28,800 |
Aug 7, 2023 | 12.63 | 12.63 | 12.25 | 12.47 | 12.47 | 33,500 |
Aug 4, 2023 | 12.35 | 12.70 | 12.35 | 12.62 | 12.62 | 18,300 |
Aug 3, 2023 | 12.40 | 12.79 | 12.35 | 12.68 | 12.68 | 46,800 |
Aug 2, 2023 | 12.42 | 12.59 | 12.31 | 12.51 | 12.51 | 21,900 |
Aug 1, 2023 | 12.66 | 12.66 | 12.31 | 12.43 | 12.43 | 27,000 |
Jul 31, 2023 | 12.58 | 12.88 | 12.52 | 12.61 | 12.61 | 19,400 |
Jul 28, 2023 | 13.00 | 13.00 | 12.54 | 12.58 | 12.58 | 24,900 |
Jul 27, 2023 | 13.10 | 13.19 | 12.55 | 12.55 | 12.55 | 65,000 |
Jul 26, 2023 | 13.20 | 13.20 | 13.01 | 13.10 | 13.10 | 20,400 |
Jul 25, 2023 | 12.80 | 13.32 | 12.80 | 13.13 | 13.13 | 13,400 |
Jul 24, 2023 | 13.20 | 13.38 | 12.76 | 13.00 | 13.00 | 24,800 |
Jul 21, 2023 | 13.05 | 13.91 | 13.05 | 13.41 | 13.41 | 43,400 |
Jul 20, 2023 | 13.12 | 14.28 | 13.12 | 13.16 | 13.16 | 27,500 |
Jul 19, 2023 | 13.03 | 13.39 | 13.03 | 13.21 | 13.21 | 22,200 |
Jul 18, 2023 | 13.29 | 13.49 | 13.05 | 13.12 | 13.12 | 28,000 |
Jul 17, 2023 | 13.08 | 13.50 | 12.91 | 13.32 | 13.32 | 50,200 |
Jul 14, 2023 | 13.59 | 14.39 | 12.56 | 13.30 | 13.30 | 66,800 |
Jul 13, 2023 | 11.73 | 14.57 | 11.69 | 13.98 | 13.98 | 179,600 |
Jul 12, 2023 | 11.26 | 12.00 | 11.26 | 11.69 | 11.69 | 46,500 |
Jul 11, 2023 | 11.65 | 11.79 | 11.65 | 11.72 | 11.72 | 21,800 |
Jul 10, 2023 | 11.41 | 11.75 | 11.41 | 11.75 | 11.75 | 27,300 |
Jul 7, 2023 | 11.30 | 11.57 | 11.30 | 11.48 | 11.48 | 12,600 |
Jul 6, 2023 | 11.21 | 11.98 | 11.21 | 11.35 | 11.35 | 32,300 |
Jul 5, 2023 | 11.16 | 11.37 | 11.16 | 11.35 | 11.35 | 27,100 |
Jul 3, 2023 | 11.74 | 11.74 | 11.11 | 11.52 | 11.52 | 51,600 |
Jun 30, 2023 | 11.40 | 11.53 | 10.81 | 11.34 | 11.34 | 35,200 |
Jun 29, 2023 | 11.42 | 11.44 | 11.05 | 11.29 | 11.29 | 79,700 |
Jun 28, 2023 | 11.36 | 11.36 | 11.05 | 11.16 | 11.16 | 43,700 |
Jun 27, 2023 | 10.90 | 11.47 | 10.90 | 11.36 | 11.36 | 32,800 |
Jun 26, 2023 | 11.15 | 11.30 | 10.72 | 10.98 | 10.98 | 91,500 |
Jun 23, 2023 | 11.00 | 11.37 | 10.71 | 11.30 | 11.30 | 47,300 |
Jun 22, 2023 | 11.04 | 11.40 | 10.92 | 11.00 | 11.00 | 89,400 |
Jun 21, 2023 | 10.49 | 11.10 | 10.34 | 11.00 | 11.00 | 121,800 |
Jun 20, 2023 | 9.40 | 10.26 | 9.40 | 10.23 | 10.23 | 83,400 |
Jun 16, 2023 | 9.25 | 9.60 | 9.13 | 9.55 | 9.55 | 35,900 |
Jun 15, 2023 | 9.53 | 9.54 | 9.00 | 9.25 | 9.25 | 89,100 |
Jun 14, 2023 | 9.51 | 9.65 | 9.51 | 9.55 | 9.55 | 21,700 |
Jun 13, 2023 | 9.69 | 9.96 | 9.52 | 9.59 | 9.59 | 40,700 |
Jun 12, 2023 | 9.81 | 10.10 | 9.79 | 9.83 | 9.83 | 87,200 |
Jun 9, 2023 | 10.24 | 10.36 | 9.92 | 10.32 | 10.32 | 81,800 |
Jun 8, 2023 | 10.19 | 10.40 | 10.11 | 10.24 | 10.24 | 24,200 |
Jun 7, 2023 | 10.32 | 10.48 | 10.09 | 10.18 | 10.18 | 18,200 |
Jun 6, 2023 | 10.25 | 10.48 | 9.90 | 10.45 | 10.45 | 61,800 |
Jun 5, 2023 | 10.42 | 10.60 | 10.25 | 10.37 | 10.37 | 127,000 |
Jun 2, 2023 | 10.41 | 10.60 | 10.07 | 10.52 | 10.52 | 14,300 |
Jun 1, 2023 | 10.44 | 10.68 | 10.37 | 10.48 | 10.48 | 16,900 |
May 31, 2023 | 10.67 | 10.67 | 10.42 | 10.45 | 10.45 | 13,400 |
May 30, 2023 | 10.27 | 10.66 | 10.27 | 10.66 | 10.66 | 36,700 |
May 26, 2023 | 10.14 | 10.38 | 10.13 | 10.28 | 10.28 | 20,600 |
May 25, 2023 | 10.09 | 10.17 | 10.03 | 10.13 | 10.13 | 28,800 |
May 24, 2023 | 10.10 | 10.30 | 10.02 | 10.08 | 10.08 | 28,600 |
May 23, 2023 | 10.11 | 10.47 | 10.11 | 10.41 | 10.41 | 27,900 |
May 22, 2023 | 10.32 | 10.34 | 10.28 | 10.28 | 10.28 | 20,100 |
May 19, 2023 | 10.26 | 10.32 | 10.26 | 10.32 | 10.32 | 19,700 |
May 18, 2023 | 10.39 | 10.40 | 10.05 | 10.21 | 10.21 | 44,300 |
May 17, 2023 | 10.41 | 10.41 | 10.22 | 10.39 | 10.39 | 39,000 |
May 16, 2023 | 10.40 | 10.43 | 10.33 | 10.33 | 10.33 | 19,400 |
May 15, 2023 | 10.45 | 10.50 | 10.34 | 10.45 | 10.45 | 57,400 |
May 12, 2023 | 10.36 | 10.36 | 10.06 | 10.17 | 10.17 | 35,300 |
May 11, 2023 | 10.64 | 10.64 | 10.07 | 10.40 | 10.40 | 44,000 |
May 10, 2023 | 10.58 | 11.05 | 10.58 | 10.72 | 10.72 | 63,000 |
May 9, 2023 | 10.35 | 10.69 | 10.35 | 10.61 | 10.61 | 30,200 |
May 8, 2023 | 10.99 | 10.99 | 10.53 | 10.58 | 10.58 | 32,900 |
May 5, 2023 | 10.85 | 11.22 | 10.85 | 11.20 | 11.20 | 16,700 |
May 4, 2023 | 10.71 | 11.10 | 10.70 | 10.85 | 10.85 | 32,200 |
May 3, 2023 | 10.60 | 11.62 | 10.51 | 10.70 | 10.70 | 31,700 |
May 2, 2023 | 10.18 | 10.86 | 10.18 | 10.64 | 10.64 | 21,300 |
May 1, 2023 | 10.71 | 10.71 | 10.18 | 10.29 | 10.29 | 44,600 |
Apr 28, 2023 | 10.75 | 10.85 | 10.52 | 10.76 | 10.76 | 24,300 |
Apr 27, 2023 | 10.67 | 10.96 | 10.67 | 10.80 | 10.80 | 50,700 |
Apr 26, 2023 | 11.02 | 11.40 | 10.51 | 10.58 | 10.58 | 39,200 |