Cboe AU - Delayed Quote • AUD
Collins Foods Limited (CKF.XA)
At close: April 26 at 3:59 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 | 9.80 | 9.93 | 9.72 | 9.85 | 9.85 | 78,444 |
Apr 24, 2024 | 10.21 | 10.43 | 9.93 | 9.99 | 9.99 | 143,300 |
Apr 23, 2024 | 9.96 | 10.09 | 9.91 | 10.07 | 10.07 | 34,349 |
Apr 22, 2024 | 9.92 | 9.97 | 9.85 | 9.93 | 9.93 | 149,319 |
Apr 19, 2024 | 9.81 | 9.96 | 9.77 | 9.89 | 9.89 | 258,539 |
Apr 18, 2024 | 9.81 | 9.98 | 9.76 | 9.91 | 9.91 | 201,912 |
Apr 16, 2024 | 9.79 | 9.84 | 9.58 | 9.76 | 9.76 | 62,062 |
Apr 15, 2024 | 9.97 | 9.99 | 9.85 | 9.91 | 9.91 | 595,424 |
Apr 12, 2024 | 10.01 | 10.15 | 9.97 | 10.06 | 10.06 | 37,436 |
Apr 11, 2024 | 10.02 | 10.15 | 9.98 | 10.07 | 10.07 | 23,967 |
Apr 10, 2024 | 10.26 | 10.35 | 10.08 | 10.10 | 10.10 | 33,925 |
Apr 9, 2024 | 10.19 | 10.27 | 10.06 | 10.25 | 10.25 | 39,365 |
Apr 8, 2024 | 10.15 | 10.20 | 10.08 | 10.15 | 10.15 | 189,775 |
Apr 5, 2024 | 10.05 | 10.22 | 10.05 | 10.14 | 10.14 | 58,887 |
Apr 4, 2024 | 10.14 | 10.24 | 10.05 | 10.21 | 10.21 | 35,622 |
Apr 3, 2024 | 9.98 | 10.10 | 9.92 | 10.07 | 10.07 | 58,738 |
Apr 2, 2024 | 10.14 | 10.14 | 10.02 | 10.03 | 10.03 | 199,340 |
Mar 28, 2024 | 10.19 | 10.27 | 10.11 | 10.17 | 10.17 | 38,467 |
Mar 27, 2024 | 10.17 | 10.20 | 10.06 | 10.12 | 10.12 | 30,775 |
Mar 26, 2024 | 10.24 | 10.32 | 10.17 | 10.17 | 10.17 | 30,451 |
Mar 25, 2024 | 10.29 | 10.35 | 10.25 | 10.30 | 10.30 | 220,820 |
Mar 22, 2024 | 10.34 | 10.37 | 10.18 | 10.28 | 10.28 | 49,355 |
Mar 21, 2024 | 10.29 | 10.44 | 10.27 | 10.41 | 10.41 | 37,411 |
Mar 20, 2024 | 10.28 | 10.28 | 10.18 | 10.23 | 10.23 | 43,178 |
Mar 19, 2024 | 10.28 | 10.31 | 10.16 | 10.20 | 10.20 | 17,789 |
Mar 18, 2024 | 10.21 | 10.33 | 10.20 | 10.30 | 10.30 | 24,380 |
Mar 15, 2024 | 10.22 | 10.38 | 10.16 | 10.31 | 10.31 | 344,197 |
Mar 14, 2024 | 10.33 | 10.35 | 10.30 | 10.33 | 10.33 | 38,495 |
Mar 13, 2024 | 10.34 | 10.45 | 10.24 | 10.33 | 10.33 | 81,881 |
Mar 12, 2024 | 10.30 | 10.41 | 10.29 | 10.31 | 10.31 | 186,007 |
Mar 11, 2024 | 10.23 | 10.34 | 10.23 | 10.30 | 10.30 | 37,368 |
Mar 8, 2024 | 10.37 | 10.46 | 10.27 | 10.38 | 10.38 | 80,174 |
Mar 7, 2024 | 10.37 | 10.37 | 10.16 | 10.28 | 10.28 | 55,476 |
Mar 6, 2024 | 10.49 | 10.65 | 10.13 | 10.29 | 10.29 | 211,516 |
Mar 5, 2024 | 10.19 | 10.55 | 10.07 | 10.51 | 10.51 | 158,180 |
Mar 4, 2024 | 10.12 | 10.29 | 10.03 | 10.20 | 10.20 | 83,765 |
Mar 1, 2024 | 10.54 | 10.71 | 9.97 | 10.13 | 10.13 | 103,854 |
Feb 29, 2024 | 11.00 | 11.07 | 10.90 | 11.02 | 11.02 | 68,107 |
Feb 28, 2024 | 11.00 | 11.03 | 10.88 | 10.98 | 10.98 | 89,995 |
Feb 27, 2024 | 11.00 | 11.19 | 10.94 | 10.96 | 10.96 | 56,022 |
Feb 26, 2024 | 11.06 | 11.06 | 10.79 | 10.90 | 10.90 | 60,991 |
Feb 23, 2024 | 10.84 | 10.90 | 10.79 | 10.85 | 10.85 | 90,584 |
Feb 22, 2024 | 10.54 | 10.69 | 10.46 | 10.64 | 10.64 | 47,517 |
Feb 21, 2024 | 10.48 | 10.62 | 10.48 | 10.53 | 10.53 | 82,202 |
Feb 20, 2024 | 10.60 | 10.66 | 10.44 | 10.49 | 10.49 | 387,741 |
Feb 19, 2024 | 10.82 | 10.82 | 10.65 | 10.68 | 10.68 | 48,292 |
Feb 16, 2024 | 11.08 | 11.14 | 10.78 | 10.81 | 10.81 | 53,608 |
Feb 15, 2024 | 11.14 | 11.24 | 10.98 | 10.99 | 10.99 | 55,772 |
Feb 14, 2024 | 11.06 | 11.33 | 11.06 | 11.11 | 11.11 | 69,839 |
Feb 13, 2024 | 11.07 | 11.27 | 11.02 | 11.20 | 11.20 | 94,547 |
Feb 12, 2024 | 11.03 | 11.13 | 10.92 | 10.94 | 10.94 | 194,110 |
Feb 9, 2024 | 11.49 | 11.49 | 11.23 | 11.23 | 11.23 | 55,293 |
Feb 8, 2024 | 11.45 | 11.55 | 11.45 | 11.46 | 11.46 | 62,664 |
Feb 7, 2024 | 11.44 | 11.56 | 11.43 | 11.46 | 11.46 | 221,391 |
Feb 6, 2024 | 11.52 | 11.68 | 11.35 | 11.45 | 11.45 | 82,540 |
Feb 5, 2024 | 11.90 | 11.92 | 11.46 | 11.55 | 11.55 | 35,609 |
Feb 2, 2024 | 11.93 | 12.08 | 11.90 | 12.02 | 12.02 | 21,370 |
Feb 1, 2024 | 12.00 | 12.03 | 11.86 | 11.93 | 11.93 | 33,567 |
Jan 31, 2024 | 12.05 | 12.24 | 12.03 | 12.09 | 12.09 | 41,165 |
Jan 30, 2024 | 12.00 | 12.14 | 11.94 | 12.06 | 12.06 | 30,225 |
Jan 29, 2024 | 11.89 | 12.01 | 11.77 | 11.90 | 11.90 | 37,474 |
Jan 25, 2024 | 11.88 | 11.90 | 11.70 | 11.84 | 11.84 | 49,541 |
Jan 24, 2024 | 12.25 | 12.25 | 11.99 | 12.03 | 12.03 | 28,531 |
Jan 23, 2024 | 12.28 | 12.30 | 12.19 | 12.24 | 12.24 | 24,308 |
Jan 22, 2024 | 12.26 | 12.31 | 12.17 | 12.23 | 12.23 | 30,817 |
Jan 19, 2024 | 12.35 | 12.40 | 12.19 | 12.19 | 12.19 | 25,907 |
Jan 17, 2024 | 12.24 | 12.43 | 12.22 | 12.36 | 12.36 | 37,935 |
Jan 16, 2024 | 12.32 | 12.33 | 12.06 | 12.14 | 12.14 | 46,337 |
Jan 15, 2024 | 12.32 | 12.43 | 12.32 | 12.38 | 12.38 | 101,926 |
Jan 12, 2024 | 12.31 | 12.40 | 12.31 | 12.33 | 12.33 | 21,600 |
Jan 11, 2024 | 12.35 | 12.55 | 12.27 | 12.32 | 12.32 | 38,314 |
Jan 10, 2024 | 12.39 | 12.42 | 12.23 | 12.26 | 12.26 | 37,007 |
Jan 9, 2024 | 11.98 | 12.39 | 11.98 | 12.33 | 12.33 | 38,097 |
Jan 8, 2024 | 11.89 | 12.00 | 11.86 | 11.92 | 11.92 | 20,808 |
Jan 5, 2024 | 11.98 | 12.06 | 11.84 | 11.86 | 11.86 | 35,124 |
Jan 4, 2024 | 11.88 | 12.08 | 11.86 | 12.02 | 12.02 | 54,752 |
Jan 3, 2024 | 11.82 | 11.93 | 11.76 | 11.89 | 11.89 | 28,462 |
Jan 2, 2024 | 11.76 | 12.00 | 11.76 | 11.99 | 11.99 | 23,369 |
Dec 29, 2023 | 11.90 | 11.91 | 11.80 | 11.84 | 11.84 | 23,577 |
Dec 28, 2023 | 11.99 | 12.02 | 11.86 | 11.90 | 11.90 | 26,036 |
Dec 27, 2023 | 12.12 | 12.13 | 11.93 | 11.99 | 11.99 | 14,853 |
Dec 22, 2023 | 11.95 | 12.05 | 11.90 | 11.99 | 11.99 | 27,878 |
Dec 21, 2023 | 11.96 | 12.07 | 11.87 | 11.94 | 11.94 | 27,703 |
Dec 20, 2023 | 12.11 | 12.23 | 12.06 | 12.20 | 12.20 | 85,340 |
Dec 19, 2023 | 11.92 | 12.02 | 11.84 | 12.01 | 12.01 | 93,122 |
Dec 18, 2023 | 11.69 | 11.96 | 11.69 | 11.89 | 11.89 | 28,707 |
Dec 15, 2023 | 11.96 | 12.01 | 11.86 | 11.96 | 11.96 | 78,079 |
Dec 13, 2023 | 11.52 | 11.56 | 11.48 | 11.49 | 11.49 | 46,556 |
Dec 12, 2023 | 11.45 | 11.52 | 11.39 | 11.48 | 11.48 | 57,351 |
Dec 11, 2023 | 11.42 | 11.44 | 11.34 | 11.40 | 11.40 | 57,538 |
Dec 8, 2023 | 11.37 | 11.43 | 11.33 | 11.38 | 11.38 | 37,398 |
Dec 7, 2023 | 11.33 | 11.57 | 11.33 | 11.39 | 11.39 | 33,115 |
Dec 6, 2023 | 11.37 | 11.56 | 11.28 | 11.50 | 11.50 | 98,921 |
Dec 5, 2023 | 11.06 | 11.31 | 11.05 | 11.30 | 11.30 | 336,651 |
Dec 4, 2023 | 0.13 Dividend | |||||
Dec 4, 2023 | 11.25 | 11.25 | 11.03 | 11.13 | 11.13 | 180,076 |
Dec 1, 2023 | 11.29 | 11.29 | 11.14 | 11.21 | 11.09 | 68,396 |
Nov 30, 2023 | 11.30 | 11.44 | 11.05 | 11.30 | 11.17 | 587,379 |
Nov 29, 2023 | 10.85 | 11.28 | 10.85 | 11.17 | 11.05 | 166,127 |
Nov 28, 2023 | 10.50 | 11.23 | 10.50 | 10.95 | 10.83 | 152,977 |
Nov 27, 2023 | 9.96 | 10.14 | 9.92 | 10.12 | 10.01 | 61,705 |
Nov 24, 2023 | 10.15 | 10.34 | 10.01 | 10.04 | 9.93 | 168,832 |
Nov 23, 2023 | 10.22 | 10.36 | 10.14 | 10.16 | 10.05 | 87,923 |
Nov 22, 2023 | 10.20 | 10.35 | 10.13 | 10.26 | 10.15 | 35,551 |
Nov 21, 2023 | 9.86 | 10.29 | 9.86 | 10.22 | 10.11 | 82,127 |
Nov 20, 2023 | 9.75 | 10.78 | 9.67 | 9.76 | 9.65 | 33,748 |
Nov 17, 2023 | 9.59 | 9.82 | 9.49 | 9.76 | 9.65 | 43,386 |
Nov 16, 2023 | 9.87 | 9.89 | 9.59 | 9.60 | 9.49 | 32,923 |
Nov 15, 2023 | 9.90 | 9.95 | 9.79 | 9.87 | 9.76 | 17,598 |
Nov 14, 2023 | 9.91 | 9.94 | 9.59 | 9.80 | 9.69 | 37,708 |
Nov 13, 2023 | 9.81 | 9.99 | 9.50 | 9.85 | 9.74 | 52,881 |
Nov 10, 2023 | 9.70 | 9.89 | 9.60 | 9.72 | 9.61 | 17,610 |
Nov 9, 2023 | 9.77 | 9.90 | 9.65 | 9.77 | 9.66 | 27,444 |
Nov 8, 2023 | 9.77 | 9.90 | 9.39 | 9.80 | 9.69 | 98,617 |
Nov 7, 2023 | 9.53 | 9.80 | 9.39 | 9.74 | 9.63 | 125,669 |
Nov 6, 2023 | 9.54 | 9.85 | 9.49 | 9.71 | 9.60 | 30,990 |
Nov 3, 2023 | 9.51 | 9.63 | 9.41 | 9.45 | 9.34 | 28,636 |
Nov 2, 2023 | 9.22 | 9.39 | 9.00 | 9.36 | 9.26 | 23,986 |
Nov 1, 2023 | 9.15 | 9.20 | 9.02 | 9.19 | 9.09 | 14,434 |
Oct 31, 2023 | 9.07 | 9.16 | 8.99 | 9.11 | 9.01 | 14,629 |
Oct 30, 2023 | 9.10 | 9.15 | 8.97 | 9.08 | 8.98 | 26,483 |
Oct 27, 2023 | 9.15 | 9.30 | 9.07 | 9.27 | 9.16 | 21,344 |
Oct 26, 2023 | 9.25 | 9.32 | 9.09 | 9.21 | 9.11 | 21,460 |
Oct 25, 2023 | 9.43 | 9.70 | 9.19 | 9.35 | 9.25 | 19,251 |
Oct 24, 2023 | 9.43 | 9.55 | 9.06 | 9.41 | 9.31 | 15,895 |
Oct 23, 2023 | 9.27 | 9.48 | 9.06 | 9.44 | 9.33 | 24,541 |
Oct 20, 2023 | 9.34 | 9.47 | 9.05 | 9.43 | 9.32 | 17,767 |
Oct 19, 2023 | 9.30 | 9.50 | 9.25 | 9.47 | 9.36 | 39,774 |
Oct 18, 2023 | 9.39 | 9.50 | 9.16 | 9.46 | 9.35 | - |
Oct 17, 2023 | 9.23 | 9.39 | 9.10 | 9.35 | 9.25 | - |
Oct 16, 2023 | 9.16 | 9.33 | 9.05 | 9.19 | 9.09 | 822,401 |
Oct 13, 2023 | 9.46 | 9.57 | 9.36 | 9.36 | 9.26 | 22,244 |
Oct 12, 2023 | 9.47 | 9.78 | 9.37 | 9.68 | 9.57 | 177,779 |
Oct 11, 2023 | 9.57 | 9.64 | 9.40 | 9.49 | 9.38 | 66,886 |
Oct 10, 2023 | 9.34 | 9.61 | 9.27 | 9.57 | 9.46 | 99,371 |
Oct 9, 2023 | 9.10 | 9.40 | 8.98 | 9.29 | 9.19 | 34,306 |
Oct 6, 2023 | 9.06 | 9.16 | 8.97 | 9.11 | 9.01 | 74,378 |
Oct 5, 2023 | 9.03 | 9.19 | 8.99 | 9.14 | 9.04 | 16,640 |
Oct 4, 2023 | 9.06 | 9.26 | 8.99 | 9.01 | 8.91 | 35,446 |
Oct 3, 2023 | 9.15 | 9.28 | 8.88 | 9.16 | 9.06 | 155,507 |
Oct 2, 2023 | 9.55 | 9.55 | 9.28 | 9.30 | 9.20 | 9,821 |
Sep 29, 2023 | 9.52 | 9.69 | 9.43 | 9.56 | 9.45 | 20,240 |
Sep 28, 2023 | 9.47 | 9.57 | 9.36 | 9.50 | 9.39 | 23,105 |
Sep 27, 2023 | 9.51 | 9.67 | 9.43 | 9.48 | 9.37 | - |
Sep 26, 2023 | 9.57 | 9.70 | 9.50 | 9.55 | 9.44 | 21,564 |
Sep 25, 2023 | 9.48 | 9.66 | 9.25 | 9.57 | 9.46 | 20,288 |
Sep 22, 2023 | 9.41 | 9.57 | 9.26 | 9.50 | 9.39 | 46,240 |
Sep 21, 2023 | 9.54 | 9.76 | 9.48 | 9.63 | 9.52 | 233,303 |
Sep 20, 2023 | 9.50 | 9.60 | 9.43 | 9.55 | 9.44 | - |
Sep 19, 2023 | 9.53 | 9.62 | 9.42 | 9.58 | 9.47 | 48,346 |
Sep 18, 2023 | 9.53 | 9.61 | 9.38 | 9.53 | 9.42 | 25,311 |
Sep 15, 2023 | 9.70 | 9.82 | 9.64 | 9.65 | 9.54 | - |
Sep 14, 2023 | 9.54 | 9.65 | 9.48 | 9.55 | 9.44 | 18,106 |
Sep 13, 2023 | 9.55 | 9.63 | 9.49 | 9.59 | 9.48 | 19,188 |
Sep 12, 2023 | 9.65 | 9.76 | 9.52 | 9.62 | 9.51 | 9,524 |
Sep 11, 2023 | 9.56 | 9.70 | 9.43 | 9.63 | 9.52 | 79,529 |
Sep 8, 2023 | 9.55 | 9.70 | 9.49 | 9.58 | 9.47 | 27,051 |
Sep 7, 2023 | 9.71 | 9.71 | 9.52 | 9.56 | 9.45 | 30,931 |
Sep 6, 2023 | 9.90 | 10.05 | 9.68 | 9.71 | 9.60 | - |
Sep 5, 2023 | 9.92 | 10.02 | 9.86 | 9.97 | 9.86 | 16,447 |
Sep 4, 2023 | 9.90 | 10.07 | 9.85 | 9.96 | 9.85 | 16,025 |
Sep 1, 2023 | 10.07 | 10.12 | 9.89 | 9.92 | 9.81 | 38,550 |
Aug 31, 2023 | 9.93 | 10.08 | 9.59 | 9.93 | 9.82 | 30,873 |
Aug 30, 2023 | 9.94 | 10.03 | 9.80 | 9.95 | 9.84 | 17,639 |
Aug 29, 2023 | 9.67 | 9.86 | 9.62 | 9.86 | 9.75 | 25,958 |
Aug 28, 2023 | 9.89 | 9.95 | 9.66 | 9.71 | 9.60 | 23,401 |
Aug 25, 2023 | 9.79 | 9.91 | 9.77 | 9.79 | 9.68 | 60,298 |
Aug 24, 2023 | 10.04 | 10.04 | 9.68 | 9.94 | 9.83 | 54,614 |
Aug 23, 2023 | 10.05 | 10.20 | 9.99 | 10.05 | 9.94 | 40,555 |
Aug 22, 2023 | 9.99 | 10.04 | 9.89 | 10.03 | 9.92 | 21,707 |
Aug 21, 2023 | 10.04 | 10.14 | 9.97 | 10.03 | 9.92 | 31,937 |
Aug 18, 2023 | 10.03 | 10.14 | 9.92 | 10.05 | 9.94 | 16,781 |
Aug 17, 2023 | 10.07 | 10.17 | 10.03 | 10.06 | 9.95 | 18,965 |
Aug 16, 2023 | 10.23 | 10.26 | 10.07 | 10.10 | 9.98 | 25,127 |
Aug 15, 2023 | 10.31 | 10.37 | 10.21 | 10.25 | 10.14 | 248,471 |
Aug 14, 2023 | 10.24 | 10.35 | 10.18 | 10.29 | 10.18 | 40,450 |
Aug 11, 2023 | 10.33 | 10.40 | 10.18 | 10.25 | 10.14 | 53,584 |
Aug 10, 2023 | 10.23 | 10.42 | 10.19 | 10.33 | 10.21 | 175,967 |
Aug 9, 2023 | 10.19 | 10.32 | 10.17 | 10.23 | 10.12 | 9,027 |
Aug 8, 2023 | 10.37 | 10.45 | 10.15 | 10.25 | 10.14 | 13,383 |
Aug 7, 2023 | 10.35 | 10.37 | 10.12 | 10.31 | 10.19 | 37,383 |
Aug 4, 2023 | 9.91 | 10.12 | 9.89 | 10.10 | 9.99 | 27,623 |
Aug 3, 2023 | 9.57 | 10.00 | 9.57 | 9.95 | 9.84 | 28,242 |
Jul 28, 2023 | 10.09 | 10.10 | 9.83 | 9.93 | 9.82 | 17,108 |
Jul 26, 2023 | 9.94 | 10.09 | 9.89 | 10.04 | 9.93 | 20,357 |
Jul 24, 2023 | 10.13 | 10.13 | 9.95 | 10.01 | 9.90 | 30,483 |
Jul 21, 2023 | 10.17 | 10.24 | 10.06 | 10.09 | 9.98 | 87,775 |
Jul 20, 2023 | 10.19 | 10.28 | 10.14 | 10.22 | 10.11 | 22,883 |
Jul 19, 2023 | 10.11 | 10.33 | 10.11 | 10.20 | 10.09 | 431,666 |
Jul 17, 2023 | 10.06 | 10.23 | 9.99 | 10.10 | 9.99 | 20,112 |
Jul 14, 2023 | 10.00 | 10.12 | 9.94 | 10.01 | 9.90 | 279,651 |
Jul 10, 2023 | 9.81 | 9.81 | 9.42 | 9.56 | 9.45 | 25,985 |
Jul 10, 2023 | 0.15 Dividend | |||||
Jul 7, 2023 | 9.62 | 9.71 | 9.51 | 9.59 | 9.33 | 64,801 |
Jun 30, 2023 | 9.61 | 9.82 | 9.44 | 9.81 | 9.55 | - |
Jun 29, 2023 | 9.86 | 9.87 | 9.48 | 9.54 | 9.29 | - |
Jun 28, 2023 | 9.23 | 9.93 | 9.20 | 9.87 | 9.61 | - |
Jun 27, 2023 | 8.36 | 9.27 | 8.21 | 9.25 | 9.00 | - |
Jun 26, 2023 | 7.90 | 8.05 | 7.82 | 7.86 | 7.66 | - |
Jun 23, 2023 | 8.25 | 8.39 | 7.85 | 7.95 | 7.73 | 52,062 |
Jun 22, 2023 | 8.05 | 8.29 | 7.57 | 8.27 | 8.05 | 111,209 |
Jun 21, 2023 | 7.83 | 8.20 | 7.79 | 8.13 | 7.91 | 316,986 |
Jun 20, 2023 | 7.69 | 7.86 | 7.46 | 7.72 | 7.51 | 332,637 |
Jun 19, 2023 | 7.69 | 7.79 | 7.54 | 7.76 | 7.55 | 195,296 |
Jun 16, 2023 | 7.97 | 8.00 | 7.57 | 7.66 | 7.46 | 68,882 |
Jun 15, 2023 | 8.18 | 8.20 | 7.93 | 7.94 | 7.73 | 53,022 |
Jun 14, 2023 | 8.11 | 8.18 | 7.96 | 8.11 | 7.90 | - |
Jun 13, 2023 | 8.15 | 8.22 | 7.97 | 8.04 | 7.83 | 55,829 |
Jun 9, 2023 | 8.05 | 8.22 | 7.96 | 8.18 | 7.96 | 34,237 |
Jun 8, 2023 | 8.43 | 8.46 | 8.02 | 8.03 | 7.82 | 52,106 |
Jun 7, 2023 | 8.28 | 8.42 | 8.11 | 8.41 | 8.19 | 53,217 |
Jun 6, 2023 | 8.43 | 8.44 | 8.30 | 8.33 | 8.11 | 59,455 |
Jun 5, 2023 | 8.43 | 8.58 | 8.37 | 8.45 | 8.23 | 43,953 |
Jun 2, 2023 | 8.43 | 8.48 | 8.27 | 8.31 | 8.09 | 20,931 |
Jun 1, 2023 | 8.34 | 8.49 | 8.26 | 8.39 | 8.17 | 35,056 |
May 31, 2023 | 8.54 | 8.61 | 8.38 | 8.41 | 8.19 | 48,636 |
May 30, 2023 | 8.62 | 8.69 | 8.51 | 8.55 | 8.32 | 35,407 |
May 26, 2023 | 8.54 | 8.66 | 8.50 | 8.61 | 8.38 | 9,782 |
May 25, 2023 | 8.46 | 8.61 | 8.36 | 8.58 | 8.35 | 47,136 |
May 24, 2023 | 8.67 | 8.75 | 8.44 | 8.48 | 8.25 | 26,864 |
May 23, 2023 | 8.91 | 8.98 | 8.67 | 8.72 | 8.49 | 38,488 |
May 22, 2023 | 8.95 | 8.95 | 8.72 | 8.84 | 8.60 | 33,087 |
May 19, 2023 | 9.01 | 9.04 | 8.90 | 8.92 | 8.68 | 19,074 |
May 17, 2023 | 8.80 | 9.05 | 8.73 | 9.01 | 8.77 | - |
May 16, 2023 | 8.88 | 8.97 | 8.79 | 8.90 | 8.67 | 62,346 |
May 15, 2023 | 8.91 | 9.01 | 8.80 | 8.94 | 8.70 | 20,774 |
May 12, 2023 | 9.06 | 9.15 | 8.94 | 8.97 | 8.73 | 209,400 |
May 11, 2023 | 8.97 | 9.14 | 8.81 | 8.97 | 8.73 | 35,869 |
May 10, 2023 | 8.85 | 9.16 | 8.77 | 8.98 | 8.74 | 126,625 |
May 9, 2023 | 8.87 | 9.00 | 8.72 | 8.91 | 8.67 | 170,088 |
May 8, 2023 | 8.84 | 8.95 | 8.76 | 8.84 | 8.60 | 395,545 |
May 5, 2023 | 8.82 | 8.90 | 8.74 | 8.80 | 8.57 | 16,730 |
May 4, 2023 | 8.68 | 8.91 | 8.55 | 8.84 | 8.60 | 136,191 |
May 3, 2023 | 8.66 | 8.81 | 8.58 | 8.73 | 8.50 | 33,409 |
May 2, 2023 | 8.76 | 8.91 | 8.50 | 8.82 | 8.59 | 22,179 |
May 1, 2023 | 8.80 | 8.81 | 8.46 | 8.68 | 8.45 | 21,242 |
Apr 28, 2023 | 8.70 | 8.79 | 8.63 | 8.65 | 8.42 | 21,549 |
Apr 27, 2023 | 8.57 | 8.75 | 8.57 | 8.70 | 8.47 | 20,728 |
Apr 26, 2023 | 8.92 | 9.05 | 8.63 | 8.68 | 8.45 | 50,562 |