LSE - Delayed Quote • GBp
Esken Limited (ESKN.L)
At close: March 21 at 8:35 AM GMT
Currency in GBp 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 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Apr 25, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Apr 24, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Apr 23, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Apr 22, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Apr 19, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Apr 18, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Apr 17, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Apr 16, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Apr 15, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Apr 12, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Apr 11, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Apr 10, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Apr 9, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Apr 8, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Apr 5, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Apr 4, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Apr 3, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Apr 2, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Mar 28, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Mar 27, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Mar 26, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Mar 25, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
Mar 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 21, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 3,352,719 |
Mar 20, 2024 | 0.0500 | 0.0840 | 0.0500 | 0.0800 | 0.0800 | 2,500,234 |
Mar 19, 2024 | 0.0820 | 0.0820 | 0.0620 | 0.0820 | 0.0820 | 986,687 |
Mar 18, 2024 | 0.0810 | 0.1000 | 0.0550 | 0.0810 | 0.0810 | 5,934,089 |
Mar 15, 2024 | 0.0600 | 0.0700 | 0.0500 | 0.0800 | 0.0800 | 20,525,067 |
Mar 14, 2024 | 0.0600 | 0.0800 | 0.0570 | 0.0700 | 0.0700 | 6,019,678 |
Mar 13, 2024 | 0.0800 | 0.0900 | 0.0570 | 0.0800 | 0.0800 | 4,992,980 |
Mar 12, 2024 | 0.1200 | 0.1200 | 0.0600 | 0.0860 | 0.0860 | 25,561,685 |
Mar 11, 2024 | 0.0700 | 0.1310 | 0.0510 | 0.0920 | 0.0920 | 11,327,554 |
Mar 8, 2024 | 0.0600 | 0.1000 | 0.0600 | 0.0800 | 0.0800 | 32,279,875 |
Mar 7, 2024 | 0.0800 | 0.0940 | 0.0500 | 0.0700 | 0.0700 | 77,225,168 |
Mar 6, 2024 | 0.1000 | 0.1300 | 0.0300 | 0.0700 | 0.0700 | 151,416,426 |
Mar 5, 2024 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | 0.1500 | 6,710,016 |
Mar 4, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 7,032,898 |
Mar 1, 2024 | 0.1510 | 0.2000 | 0.1510 | 0.2000 | 0.2000 | 2,951,536 |
Feb 29, 2024 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | 0.1500 | 5,842,502 |
Feb 28, 2024 | 0.2000 | 0.2000 | 0.1300 | 0.1750 | 0.1750 | 25,906,053 |
Feb 27, 2024 | 0.1650 | 0.2000 | 0.1300 | 0.1480 | 0.1480 | 24,195,280 |
Feb 26, 2024 | 0.2350 | 0.2350 | 0.1750 | 0.1940 | 0.1940 | 37,797,841 |
Feb 23, 2024 | 0.1850 | 0.2500 | 0.1750 | 0.2500 | 0.2500 | 6,950,361 |
Feb 22, 2024 | 0.1450 | 0.2500 | 0.1410 | 0.2100 | 0.2100 | 40,999,199 |
Feb 21, 2024 | 0.2000 | 0.2000 | 0.1380 | 0.1550 | 0.1550 | 4,943,573 |
Feb 20, 2024 | 0.2000 | 0.2060 | 0.1240 | 0.1500 | 0.1500 | 47,447,576 |
Feb 19, 2024 | 0.3320 | 0.3400 | 0.1250 | 0.1890 | 0.1890 | 107,469,095 |
Feb 16, 2024 | 0.4200 | 0.4500 | 0.3490 | 0.3950 | 0.3950 | 4,467,066 |
Feb 15, 2024 | 0.4340 | 0.4590 | 0.4100 | 0.4320 | 0.4320 | 3,443,474 |
Feb 14, 2024 | 0.4990 | 0.4990 | 0.4110 | 0.4370 | 0.4370 | 1,768,295 |
Feb 13, 2024 | 0.4910 | 0.5000 | 0.3910 | 0.4450 | 0.4450 | 3,034,988 |
Feb 12, 2024 | 0.3520 | 0.5000 | 0.3520 | 0.4470 | 0.4470 | 1,280,120 |
Feb 9, 2024 | 0.4000 | 0.5000 | 0.3410 | 0.4130 | 0.4130 | 8,688,905 |
Feb 8, 2024 | 0.4100 | 0.5500 | 0.4000 | 0.4450 | 0.4450 | 5,206,377 |
Feb 7, 2024 | 0.4400 | 0.5500 | 0.4010 | 0.4800 | 0.4800 | 14,293,022 |
Feb 6, 2024 | 0.4990 | 0.5000 | 0.4200 | 0.4290 | 0.4290 | 15,186,689 |
Feb 5, 2024 | 0.7000 | 0.7000 | 0.4200 | 0.5000 | 0.5000 | 13,397,049 |
Feb 2, 2024 | 0.6840 | 0.8000 | 0.6020 | 0.6470 | 0.6470 | 10,000,251 |
Feb 1, 2024 | 0.6500 | 0.8500 | 0.5960 | 0.5960 | 0.5960 | 3,683,213 |
Jan 31, 2024 | 0.8000 | 0.9000 | 0.7000 | 0.8150 | 0.8150 | 13,540,466 |
Jan 30, 2024 | 0.6000 | 0.8900 | 0.5000 | 0.7400 | 0.7400 | 18,725,740 |
Jan 29, 2024 | 0.5000 | 0.6000 | 0.4200 | 0.5250 | 0.5250 | 13,648,264 |
Jan 26, 2024 | 0.5600 | 0.5800 | 0.4500 | 0.5000 | 0.5000 | 2,857,834 |
Jan 25, 2024 | 0.4500 | 0.5990 | 0.4500 | 0.5250 | 0.5250 | 8,830,222 |
Jan 24, 2024 | 0.4200 | 0.6000 | 0.4200 | 0.5250 | 0.5250 | 6,785,683 |
Jan 23, 2024 | 0.6000 | 0.7000 | 0.3680 | 0.4370 | 0.4370 | 29,307,055 |
Jan 22, 2024 | 1.0000 | 1.0000 | 0.8540 | 0.8540 | 0.8540 | 2,638,389 |
Jan 19, 2024 | 0.9000 | 1.0000 | 0.8000 | 1.0000 | 1.0000 | 1,222,375 |
Jan 18, 2024 | 0.9200 | 1.1200 | 0.7800 | 0.8500 | 0.8500 | 6,715,528 |
Jan 17, 2024 | 0.9000 | 1.1200 | 0.9000 | 0.9600 | 0.9600 | 594,454 |
Jan 16, 2024 | 1.0800 | 1.1200 | 0.9000 | 0.9500 | 0.9500 | 1,449,854 |
Jan 15, 2024 | 1.0340 | 1.1200 | 0.8000 | 1.1200 | 1.1200 | 6,686,119 |
Jan 12, 2024 | 0.9000 | 1.1640 | 0.7500 | 0.9400 | 0.9400 | 12,991,343 |
Jan 11, 2024 | 1.1000 | 1.1000 | 0.8300 | 1.0300 | 1.0300 | 51,253,552 |
Jan 10, 2024 | 1.2000 | 1.2900 | 0.9300 | 1.0000 | 1.0000 | 9,351,843 |
Jan 9, 2024 | 1.3000 | 1.5000 | 1.0000 | 1.1500 | 1.1500 | 861,349 |
Jan 8, 2024 | 1.5000 | 1.5000 | 1.3000 | 1.5000 | 1.5000 | 1,922,079 |
Jan 5, 2024 | 1.4400 | 1.5000 | 1.2000 | 1.5000 | 1.5000 | 5,328,497 |
Jan 4, 2024 | 1.5000 | 1.5000 | 1.3500 | 1.5000 | 1.5000 | 1,251,284 |
Jan 3, 2024 | 1.4000 | 1.5000 | 1.1000 | 1.5000 | 1.5000 | 1,005,583 |
Jan 2, 2024 | 1.3550 | 1.4500 | 1.3000 | 1.3980 | 1.3980 | 2,249,354 |
Dec 29, 2023 | 1.1000 | 1.3550 | 1.1000 | 1.2050 | 1.2050 | 820,629 |
Dec 28, 2023 | 1.1300 | 1.3550 | 1.1000 | 1.2380 | 1.2380 | 537,045 |
Dec 27, 2023 | 1.1000 | 1.3550 | 1.1000 | 1.2500 | 1.2500 | 399,760 |
Dec 22, 2023 | 1.1000 | 1.3550 | 1.1000 | 1.1200 | 1.1200 | 1,094,420 |
Dec 21, 2023 | 1.2500 | 1.3550 | 1.1000 | 1.2480 | 1.2480 | 712,907 |
Dec 20, 2023 | 1.3550 | 1.3550 | 1.1000 | 1.3500 | 1.3500 | 1,843,180 |
Dec 19, 2023 | 1.4250 | 1.4250 | 1.1000 | 1.1000 | 1.1000 | 1,876,183 |
Dec 18, 2023 | 1.4250 | 1.4250 | 1.1000 | 1.4250 | 1.4250 | 628,831 |
Dec 15, 2023 | 1.4000 | 1.4500 | 1.3000 | 1.4250 | 1.4250 | 624,765 |
Dec 14, 2023 | 1.4000 | 1.4000 | 1.1000 | 1.3000 | 1.3000 | 1,669,709 |
Dec 13, 2023 | 1.4000 | 1.4000 | 1.2000 | 1.4000 | 1.4000 | 2,248,163 |
Dec 12, 2023 | 1.4000 | 1.4000 | 1.2000 | 1.4000 | 1.4000 | 1,795,935 |
Dec 11, 2023 | 1.2800 | 1.3010 | 1.1900 | 1.2300 | 1.2300 | 37,402,943 |
Dec 8, 2023 | 1.2000 | 1.3250 | 0.9380 | 1.2200 | 1.2200 | 185,293,601 |
Dec 7, 2023 | 1.3000 | 1.3000 | 0.9000 | 1.0250 | 1.0250 | 6,843,440 |
Dec 6, 2023 | 1.6000 | 1.8000 | 1.2000 | 1.3000 | 1.3000 | 2,129,318 |
Dec 5, 2023 | 2.0000 | 2.0000 | 1.4000 | 1.5000 | 1.5000 | 2,335,791 |
Dec 4, 2023 | 2.0000 | 2.0000 | 1.5900 | 1.6500 | 1.6500 | 795,268 |
Dec 1, 2023 | 1.9350 | 2.0000 | 1.6000 | 1.9000 | 1.9000 | 1,456,514 |
Nov 30, 2023 | 1.8000 | 1.9600 | 1.6000 | 1.6000 | 1.6000 | 1,574,139 |
Nov 29, 2023 | 1.8700 | 2.0000 | 1.8000 | 1.9600 | 1.9600 | 1,381,762 |
Nov 28, 2023 | 1.9700 | 2.0800 | 1.9000 | 1.9000 | 1.9000 | 549,520 |
Nov 27, 2023 | 2.1000 | 2.1600 | 2.0000 | 2.0600 | 2.0600 | 1,030,762 |
Nov 24, 2023 | 2.2600 | 2.4400 | 2.1070 | 2.1600 | 2.1600 | 549,390 |
Nov 23, 2023 | 2.3000 | 2.4800 | 2.2300 | 2.2550 | 2.2550 | 610,561 |
Nov 22, 2023 | 2.4200 | 2.4200 | 2.3000 | 2.3250 | 2.3250 | 761,077 |
Nov 21, 2023 | 2.3600 | 2.6000 | 2.3600 | 2.3600 | 2.3600 | 220,638 |
Nov 20, 2023 | 2.3800 | 2.6100 | 2.3400 | 2.3700 | 2.3700 | 934,093 |
Nov 17, 2023 | 2.4400 | 2.4900 | 2.3900 | 2.3900 | 2.3900 | 4,523,488 |
Nov 16, 2023 | 2.4200 | 2.4900 | 2.3800 | 2.4350 | 2.4350 | 3,263,672 |
Nov 15, 2023 | 2.4000 | 2.6000 | 2.3700 | 2.3800 | 2.3800 | 5,684,404 |
Nov 14, 2023 | 2.3700 | 2.4900 | 2.3300 | 2.4350 | 2.4350 | 1,340,548 |
Nov 13, 2023 | 2.3300 | 2.4900 | 2.3300 | 2.3300 | 2.3300 | 1,400,954 |
Nov 10, 2023 | 2.3700 | 2.4900 | 2.3000 | 2.3450 | 2.3450 | 652,526 |
Nov 9, 2023 | 2.4900 | 2.6000 | 2.3000 | 2.4000 | 2.4000 | 1,561,058 |
Nov 8, 2023 | 2.4600 | 2.6000 | 2.3840 | 2.4350 | 2.4350 | 152,214 |
Nov 7, 2023 | 2.6900 | 2.6900 | 2.4200 | 2.5750 | 2.5750 | 273,654 |
Nov 6, 2023 | 2.5000 | 2.7000 | 2.5000 | 2.5950 | 2.5950 | 3,202,159 |
Nov 3, 2023 | 2.6900 | 2.6900 | 2.5000 | 2.5000 | 2.5000 | 559,102 |
Nov 2, 2023 | 2.6000 | 3.4500 | 2.5000 | 2.5000 | 2.5000 | 2,519,956 |
Nov 1, 2023 | 3.3500 | 3.7000 | 2.5000 | 3.0000 | 3.0000 | 7,764,884 |
Oct 31, 2023 | 3.2200 | 3.4900 | 2.6000 | 3.0000 | 3.0000 | 818,484 |
Oct 30, 2023 | 2.6500 | 2.9900 | 2.6000 | 2.7000 | 2.7000 | 235,038 |
Oct 27, 2023 | 2.6500 | 2.9500 | 2.6000 | 2.6800 | 2.6800 | 535,357 |
Oct 26, 2023 | 2.6000 | 2.9400 | 2.5600 | 2.8200 | 2.8200 | 67,512 |
Oct 25, 2023 | 2.6000 | 2.9900 | 2.6000 | 2.7500 | 2.7500 | 516,725 |
Oct 24, 2023 | 2.6000 | 3.2200 | 2.5870 | 2.6900 | 2.6900 | 254,256 |
Oct 23, 2023 | 2.6000 | 2.7000 | 2.4600 | 2.7000 | 2.7000 | 264,572 |
Oct 20, 2023 | 2.7000 | 2.9900 | 2.5000 | 2.6500 | 2.6500 | 319,001 |
Oct 19, 2023 | 2.7000 | 2.7900 | 2.7000 | 2.7000 | 2.7000 | 182,430 |
Oct 18, 2023 | 2.7000 | 2.9900 | 2.5600 | 2.7000 | 2.7000 | 473,314 |
Oct 17, 2023 | 2.7000 | 3.0000 | 2.5000 | 2.8500 | 2.8500 | 131,069 |
Oct 16, 2023 | 2.6500 | 3.0000 | 2.6500 | 2.7000 | 2.7000 | 250,762 |
Oct 13, 2023 | 2.7000 | 2.9900 | 2.5000 | 2.6000 | 2.6000 | 228,354 |
Oct 12, 2023 | 2.9900 | 2.9900 | 2.6430 | 2.7800 | 2.7800 | 260,953 |
Oct 11, 2023 | 2.8700 | 2.9900 | 2.5000 | 2.7100 | 2.7100 | 259,364 |
Oct 10, 2023 | 2.5000 | 2.8700 | 2.4000 | 2.7650 | 2.7650 | 813,182 |
Oct 9, 2023 | 2.8000 | 3.2200 | 2.4600 | 2.7350 | 2.7350 | 227,024 |
Oct 6, 2023 | 2.7000 | 3.2000 | 2.4990 | 2.8000 | 2.8000 | 762,383 |
Oct 5, 2023 | 2.7260 | 3.2200 | 2.7000 | 2.9600 | 2.9600 | 174,974 |
Oct 4, 2023 | 2.8000 | 3.1900 | 2.6300 | 2.8000 | 2.8000 | 302,162 |
Oct 3, 2023 | 2.6500 | 3.5000 | 2.6500 | 2.7800 | 2.7800 | 104,569 |
Oct 2, 2023 | 2.7500 | 3.5000 | 2.5000 | 2.6250 | 2.6250 | 279,950 |
Sep 29, 2023 | 2.8700 | 3.3300 | 2.7500 | 2.7750 | 2.7750 | 456,795 |
Sep 28, 2023 | 2.9000 | 3.2700 | 2.7600 | 2.9000 | 2.9000 | 171,163 |
Sep 27, 2023 | 2.8100 | 3.3300 | 2.6000 | 2.8450 | 2.8450 | 4,447,147 |
Sep 26, 2023 | 2.8700 | 3.2000 | 2.5000 | 2.9000 | 2.9000 | 3,732,744 |
Sep 25, 2023 | 2.9000 | 3.4000 | 2.9000 | 3.0950 | 3.0950 | 600,545 |
Sep 22, 2023 | 2.8000 | 3.3000 | 2.8000 | 3.0550 | 3.0550 | 2,983,175 |
Sep 21, 2023 | 3.0000 | 3.0000 | 2.7600 | 2.9500 | 2.9500 | 3,901,102 |
Sep 20, 2023 | 2.9500 | 3.1200 | 2.9000 | 2.9750 | 2.9750 | 361,583 |
Sep 19, 2023 | 3.0000 | 3.2900 | 2.9000 | 3.0000 | 3.0000 | 1,764,582 |
Sep 18, 2023 | 3.2000 | 3.2000 | 2.9000 | 3.0000 | 3.0000 | 1,548,229 |
Sep 15, 2023 | 3.5000 | 3.5000 | 3.0000 | 3.0000 | 3.0000 | 561,529 |
Sep 14, 2023 | 3.3000 | 3.5000 | 3.3000 | 3.3700 | 3.3700 | 323,390 |
Sep 13, 2023 | 3.3520 | 3.5900 | 3.3000 | 3.3950 | 3.3950 | 589,501 |
Sep 12, 2023 | 3.5100 | 3.5200 | 3.3000 | 3.5200 | 3.5200 | 122,513 |
Sep 11, 2023 | 3.5400 | 3.6900 | 3.3000 | 3.5000 | 3.5000 | 23,118 |
Sep 8, 2023 | 3.4800 | 3.6000 | 3.0000 | 3.4600 | 3.4600 | 578,253 |
Sep 7, 2023 | 3.5000 | 4.0000 | 3.2000 | 3.5000 | 3.5000 | 23,831 |
Sep 6, 2023 | 3.5000 | 4.0000 | 3.4300 | 3.4700 | 3.4700 | 475,531 |
Sep 5, 2023 | 3.9900 | 3.9900 | 3.4000 | 3.5000 | 3.5000 | 197,943 |
Sep 4, 2023 | 3.4000 | 3.9100 | 3.4000 | 3.6550 | 3.6550 | 314,947 |
Sep 1, 2023 | 3.9100 | 3.9100 | 3.4190 | 3.4500 | 3.4500 | 520,084 |
Aug 31, 2023 | 3.4800 | 3.4800 | 3.2520 | 3.4000 | 3.4000 | 104,186 |
Aug 30, 2023 | 3.6900 | 4.0000 | 3.2500 | 3.3750 | 3.3750 | 76,024 |
Aug 29, 2023 | 3.5000 | 3.5000 | 3.2040 | 3.3700 | 3.3700 | 55,707 |
Aug 25, 2023 | 3.2000 | 3.5600 | 3.2000 | 3.4450 | 3.4450 | 85,082 |
Aug 24, 2023 | 3.6000 | 3.6000 | 3.1200 | 3.4100 | 3.4100 | 335,208 |
Aug 23, 2023 | 3.4800 | 3.6000 | 3.2040 | 3.4800 | 3.4800 | 58,449 |
Aug 22, 2023 | 3.2400 | 3.5900 | 3.2390 | 3.5300 | 3.5300 | 153,775 |
Aug 21, 2023 | 3.4000 | 3.6900 | 3.0000 | 3.5500 | 3.5500 | 323,074 |
Aug 18, 2023 | 3.4100 | 3.5900 | 3.3000 | 3.4450 | 3.4450 | 146,941 |
Aug 17, 2023 | 3.4200 | 3.9100 | 3.4000 | 3.4950 | 3.4950 | 155,482 |
Aug 16, 2023 | 3.4100 | 3.9900 | 3.4000 | 3.4000 | 3.4000 | 376,098 |
Aug 15, 2023 | 3.4110 | 3.9900 | 3.4100 | 3.7000 | 3.7000 | 30,576 |
Aug 14, 2023 | 3.2100 | 4.0000 | 3.2000 | 3.7450 | 3.7450 | 97,166 |
Aug 11, 2023 | 3.5000 | 3.9900 | 3.4000 | 3.6950 | 3.6950 | 331,322 |
Aug 10, 2023 | 3.5000 | 3.9900 | 3.5000 | 3.7450 | 3.7450 | 91,740 |
Aug 9, 2023 | 3.6000 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 332,156 |
Aug 8, 2023 | 3.5100 | 3.9900 | 3.5100 | 3.5800 | 3.5800 | 512,290 |
Aug 7, 2023 | 3.6100 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 227,210 |
Aug 4, 2023 | 3.5900 | 3.9900 | 3.5000 | 3.6550 | 3.6550 | 707,440 |
Aug 3, 2023 | 3.7380 | 4.0000 | 3.3000 | 3.4550 | 3.4550 | 111,375 |
Aug 2, 2023 | 3.5160 | 4.0000 | 3.4100 | 3.7050 | 3.7050 | 215,850 |
Aug 1, 2023 | 3.4000 | 4.0000 | 3.3000 | 3.5000 | 3.5000 | 3,062,115 |
Jul 31, 2023 | 3.0000 | 3.4000 | 2.8200 | 3.3350 | 3.3350 | 1,068,791 |
Jul 28, 2023 | 3.4000 | 3.4000 | 3.0000 | 3.2000 | 3.2000 | 123,163 |
Jul 27, 2023 | 3.0900 | 3.4000 | 2.5000 | 3.2500 | 3.2500 | 748,511 |
Jul 26, 2023 | 3.4200 | 3.4300 | 2.9000 | 3.1600 | 3.1600 | 807,699 |
Jul 25, 2023 | 3.4800 | 3.4800 | 3.0000 | 3.0000 | 3.0000 | 148,011 |
Jul 24, 2023 | 3.0000 | 3.4900 | 3.0000 | 3.2250 | 3.2250 | 218,251 |
Jul 21, 2023 | 3.0000 | 3.5000 | 3.0000 | 3.2250 | 3.2250 | 417,422 |
Jul 20, 2023 | 3.0000 | 3.4900 | 2.8000 | 3.0000 | 3.0000 | 361,817 |
Jul 19, 2023 | 3.0000 | 3.5000 | 3.0000 | 3.1500 | 3.1500 | 500,927 |
Jul 18, 2023 | 3.0000 | 3.4900 | 3.0000 | 3.1800 | 3.1800 | 594,195 |
Jul 17, 2023 | 3.1000 | 3.4900 | 2.8500 | 3.2950 | 3.2950 | 474,352 |
Jul 14, 2023 | 2.9000 | 3.4900 | 2.8000 | 3.1150 | 3.1150 | 301,958 |
Jul 13, 2023 | 3.0000 | 3.5000 | 2.6000 | 3.0950 | 3.0950 | 1,011,472 |
Jul 12, 2023 | 3.4000 | 3.4000 | 2.6000 | 2.7500 | 2.7500 | 1,660,511 |
Jul 11, 2023 | 2.6200 | 3.0000 | 2.4800 | 2.4800 | 2.4800 | 938,964 |
Jul 10, 2023 | 2.5000 | 2.7840 | 2.4500 | 2.6750 | 2.6750 | 4,031,772 |
Jul 7, 2023 | 2.5000 | 3.0000 | 2.5000 | 2.7500 | 2.7500 | 274,772 |
Jul 6, 2023 | 2.9000 | 3.0000 | 2.6000 | 2.8800 | 2.8800 | 504,742 |
Jul 5, 2023 | 2.6000 | 3.0000 | 2.5000 | 2.7200 | 2.7200 | 476,953 |
Jul 4, 2023 | 2.8000 | 3.0000 | 2.7000 | 2.8000 | 2.8000 | 89,140 |
Jul 3, 2023 | 2.7300 | 2.9850 | 2.6000 | 2.8500 | 2.8500 | 564,643 |
Jun 30, 2023 | 2.6500 | 2.7400 | 2.5190 | 2.7400 | 2.7400 | 459,779 |
Jun 29, 2023 | 2.7400 | 2.9900 | 2.4700 | 2.7400 | 2.7400 | 562,489 |
Jun 28, 2023 | 2.7900 | 2.8900 | 2.4770 | 2.6000 | 2.6000 | 998,231 |
Jun 27, 2023 | 2.6500 | 2.8900 | 2.5500 | 2.6500 | 2.6500 | 152,237 |
Jun 26, 2023 | 2.7000 | 2.8900 | 2.5500 | 2.5900 | 2.5900 | 809,964 |
Jun 23, 2023 | 2.8000 | 2.9400 | 2.5910 | 2.7600 | 2.7600 | 1,324,770 |
Jun 22, 2023 | 2.7000 | 3.0900 | 2.6000 | 2.8900 | 2.8900 | 1,226,444 |
Jun 21, 2023 | 3.3000 | 3.4900 | 2.4200 | 2.7000 | 2.7000 | 8,724,108 |
Jun 20, 2023 | 3.7000 | 3.8900 | 3.5600 | 3.7000 | 3.7000 | 1,180,349 |
Jun 19, 2023 | 3.5000 | 3.9900 | 3.5000 | 3.5600 | 3.5600 | 2,090,546 |
Jun 16, 2023 | 3.9000 | 4.1020 | 3.1000 | 3.4600 | 3.4600 | 39,286,588 |
Jun 15, 2023 | 4.0500 | 4.3020 | 3.5670 | 4.0000 | 4.0000 | 3,184,465 |
Jun 14, 2023 | 4.0500 | 4.2900 | 3.6500 | 3.8900 | 3.8900 | 2,520,819 |
Jun 13, 2023 | 4.3700 | 4.5000 | 3.7200 | 3.9000 | 3.9000 | 1,342,575 |
Jun 12, 2023 | 4.2100 | 4.5000 | 4.0500 | 4.0500 | 4.0500 | 1,117,506 |
Jun 9, 2023 | 4.6900 | 4.9400 | 4.2000 | 4.3800 | 4.3800 | 1,970,708 |
Jun 8, 2023 | 4.7200 | 4.9400 | 4.7000 | 4.7400 | 4.7400 | 251,944 |
Jun 7, 2023 | 4.3000 | 4.9400 | 4.3000 | 4.6800 | 4.6800 | 1,005,699 |
Jun 6, 2023 | 4.8600 | 5.1000 | 4.4700 | 4.6500 | 4.6500 | 421,633 |
Jun 5, 2023 | 4.8600 | 5.3400 | 4.5500 | 4.8800 | 4.8800 | 617,526 |
Jun 2, 2023 | 4.8800 | 5.2400 | 4.8600 | 4.8800 | 4.8800 | 1,081,827 |
Jun 1, 2023 | 5.4800 | 5.4800 | 4.9000 | 5.3600 | 5.3600 | 221,061 |
May 31, 2023 | 5.0000 | 5.4800 | 5.0000 | 5.0000 | 5.0000 | 58,893 |
May 30, 2023 | 5.3800 | 5.4800 | 5.0000 | 5.1000 | 5.1000 | 375,488 |
May 26, 2023 | 5.0000 | 5.8260 | 4.6500 | 4.9900 | 4.9900 | 1,329,777 |
May 25, 2023 | 5.0000 | 5.3800 | 5.0000 | 5.0000 | 5.0000 | 413,796 |
May 24, 2023 | 5.0000 | 5.3610 | 4.6700 | 5.0000 | 5.0000 | 220,026 |
May 23, 2023 | 5.0000 | 5.3800 | 5.0000 | 5.1000 | 5.1000 | 657,321 |
May 22, 2023 | 5.4000 | 5.4000 | 4.8000 | 5.0000 | 5.0000 | 215,641 |
May 19, 2023 | 5.2000 | 5.3800 | 5.0680 | 5.2000 | 5.2000 | 264,999 |
May 18, 2023 | 5.0000 | 5.3610 | 5.0000 | 5.0000 | 5.0000 | 172,067 |
May 17, 2023 | 5.3200 | 5.3800 | 5.0000 | 5.2000 | 5.2000 | 674,186 |
May 16, 2023 | 5.3000 | 5.3200 | 5.0000 | 5.2000 | 5.2000 | 318,248 |
May 15, 2023 | 5.2800 | 5.3200 | 5.0180 | 5.3200 | 5.3200 | 270,909 |
May 12, 2023 | 5.1000 | 5.2600 | 4.7900 | 5.1000 | 5.1000 | 93,485 |
May 11, 2023 | 4.7900 | 5.2600 | 4.7900 | 5.0250 | 5.0250 | 109,469 |
May 10, 2023 | 5.2000 | 5.3800 | 4.8000 | 5.0350 | 5.0350 | 155,858 |
May 9, 2023 | 5.2000 | 5.2000 | 4.9000 | 5.2000 | 5.2000 | 113,611 |
May 5, 2023 | 5.0000 | 5.3000 | 4.5100 | 4.8000 | 4.8000 | 1,392,701 |
May 4, 2023 | 5.3000 | 5.3000 | 5.0110 | 5.3000 | 5.3000 | 271,113 |
May 3, 2023 | 5.0000 | 5.3000 | 5.0000 | 5.1300 | 5.1300 | 762,651 |
May 2, 2023 | 5.0200 | 5.3000 | 5.0000 | 5.0000 | 5.0000 | 641,759 |
Apr 28, 2023 | 5.3000 | 5.3000 | 5.0000 | 5.3000 | 5.3000 | 19,120 |
Apr 27, 2023 | 5.0200 | 5.2800 | 4.8100 | 5.1400 | 5.1400 | 43,289 |
Apr 26, 2023 | 4.9040 | 5.2800 | 4.8100 | 5.0450 | 5.0450 | 214,939 |