ASX - Delayed Quote • AUD
Imdex Limited (IMD.AX)
At close: April 26 at 4:10 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 | 2.1200 | 2.1350 | 2.0900 | 2.1000 | 2.1000 | 803,775 |
| Apr 24, 2024 | 2.1700 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | 578,819 |
| Apr 23, 2024 | 2.1800 | 2.1800 | 2.1300 | 2.1700 | 2.1700 | 357,221 |
| Apr 22, 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1800 | 2.1800 | 234,831 |
| Apr 19, 2024 | 2.1400 | 2.1700 | 2.0900 | 2.1200 | 2.1200 | 547,049 |
| Apr 18, 2024 | 2.1600 | 2.2100 | 2.1400 | 2.1500 | 2.1500 | 554,607 |
| Apr 17, 2024 | 2.1500 | 2.1800 | 2.1300 | 2.1800 | 2.1800 | 617,290 |
| Apr 16, 2024 | 2.2200 | 2.2400 | 2.1400 | 2.1700 | 2.1700 | 717,101 |
| Apr 15, 2024 | 2.2200 | 2.2700 | 2.1900 | 2.2600 | 2.2600 | 803,835 |
| Apr 12, 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2500 | 2.2500 | 532,091 |
| Apr 11, 2024 | 2.2800 | 2.3200 | 2.2650 | 2.3000 | 2.3000 | 737,761 |
| Apr 10, 2024 | 2.2600 | 2.3700 | 2.2600 | 2.3100 | 2.3100 | 1,568,226 |
| Apr 9, 2024 | 2.3500 | 2.3700 | 2.2600 | 2.2700 | 2.2700 | 1,400,542 |
| Apr 8, 2024 | 2.3900 | 2.4200 | 2.3200 | 2.3500 | 2.3500 | 458,726 |
| Apr 5, 2024 | 2.4000 | 2.4100 | 2.3300 | 2.3500 | 2.3500 | 592,850 |
| Apr 4, 2024 | 2.3700 | 2.4400 | 2.3300 | 2.4400 | 2.4400 | 764,298 |
| Apr 3, 2024 | 2.3600 | 2.3800 | 2.3200 | 2.3600 | 2.3600 | 471,553 |
| Apr 2, 2024 | 2.3300 | 2.3800 | 2.3100 | 2.3700 | 2.3700 | 1,175,458 |
| Mar 28, 2024 | 2.3500 | 2.3600 | 2.3100 | 2.3300 | 2.3300 | 613,453 |
| Mar 27, 2024 | 2.3200 | 2.3700 | 2.3200 | 2.3300 | 2.3300 | 1,023,295 |
| Mar 26, 2024 | 2.3300 | 2.3400 | 2.2700 | 2.3400 | 2.3400 | 1,632,522 |
| Mar 25, 2024 | 2.3100 | 2.3400 | 2.2750 | 2.3200 | 2.3200 | 1,254,435 |
| Mar 22, 2024 | 2.2700 | 2.3100 | 2.2550 | 2.3100 | 2.3100 | 679,710 |
| Mar 21, 2024 | 2.2500 | 2.2800 | 2.2250 | 2.2600 | 2.2600 | 469,195 |
| Mar 20, 2024 | 2.1700 | 2.2400 | 2.1600 | 2.2300 | 2.2300 | 650,395 |
| Mar 19, 2024 | 2.1700 | 2.2100 | 2.1600 | 2.1700 | 2.1700 | 1,939,597 |
| Mar 18, 2024 | 2.2200 | 2.2250 | 2.1650 | 2.1800 | 2.1800 | 1,535,271 |
| Mar 15, 2024 | 2.1700 | 2.1800 | 2.0800 | 2.1600 | 2.1600 | 1,392,635 |
| Mar 14, 2024 | 2.1600 | 2.1750 | 2.1200 | 2.1400 | 2.1400 | 401,745 |
| Mar 13, 2024 | 0.0150 Dividend | |||||
| Mar 13, 2024 | 2.1700 | 2.1900 | 2.1100 | 2.1700 | 2.1700 | 747,546 |
| Mar 12, 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1500 | 2.1350 | 730,323 |
| Mar 11, 2024 | 2.2200 | 2.2200 | 2.1100 | 2.1200 | 2.1052 | 714,064 |
| Mar 8, 2024 | 2.1300 | 2.2300 | 2.1300 | 2.2200 | 2.2045 | 1,388,614 |
| Mar 7, 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1500 | 2.1350 | 640,833 |
| Mar 6, 2024 | 2.1800 | 2.2300 | 2.1100 | 2.2100 | 2.1946 | 1,350,755 |
| Mar 5, 2024 | 2.0600 | 2.1700 | 2.0400 | 2.1700 | 2.1549 | 1,219,976 |
| Mar 4, 2024 | 2.0300 | 2.0700 | 2.0000 | 2.0600 | 2.0456 | 1,401,011 |
| Mar 1, 2024 | 2.1200 | 2.1300 | 2.0000 | 2.0200 | 2.0059 | 2,659,946 |
| Feb 29, 2024 | 2.0400 | 2.1200 | 2.0150 | 2.1200 | 2.1052 | 1,190,677 |
| Feb 28, 2024 | 2.0700 | 2.0800 | 1.9825 | 2.0300 | 2.0158 | 1,199,018 |
| Feb 27, 2024 | 2.0200 | 2.0600 | 1.9950 | 2.0600 | 2.0456 | 1,414,359 |
| Feb 26, 2024 | 1.9450 | 2.0200 | 1.9150 | 2.0100 | 1.9960 | 1,627,278 |
| Feb 23, 2024 | 1.9600 | 1.9650 | 1.9050 | 1.9100 | 1.8967 | 1,029,882 |
| Feb 22, 2024 | 1.9450 | 1.9750 | 1.9000 | 1.9100 | 1.8967 | 1,113,295 |
| Feb 21, 2024 | 1.9950 | 1.9950 | 1.9350 | 1.9650 | 1.9513 | 1,536,505 |
| Feb 20, 2024 | 1.9000 | 2.0200 | 1.8950 | 2.0100 | 1.9960 | 3,530,155 |
| Feb 19, 2024 | 1.8100 | 1.9350 | 1.8100 | 1.8850 | 1.8718 | 3,447,710 |
| Feb 16, 2024 | 1.5500 | 1.6050 | 1.5250 | 1.6050 | 1.5938 | 1,274,505 |
| Feb 15, 2024 | 1.5300 | 1.5450 | 1.5000 | 1.5300 | 1.5193 | 3,937,206 |
| Feb 14, 2024 | 1.5100 | 1.5300 | 1.4900 | 1.5250 | 1.5144 | 1,040,219 |
| Feb 13, 2024 | 1.5300 | 1.5500 | 1.5150 | 1.5300 | 1.5193 | 1,925,733 |
| Feb 12, 2024 | 1.6150 | 1.6150 | 1.5400 | 1.5400 | 1.5293 | 931,172 |
| Feb 9, 2024 | 1.6000 | 1.6175 | 1.5900 | 1.6050 | 1.5938 | 762,859 |
| Feb 8, 2024 | 1.6250 | 1.6450 | 1.5900 | 1.5950 | 1.5839 | 1,154,915 |
| Feb 7, 2024 | 1.6150 | 1.6825 | 1.6100 | 1.6400 | 1.6286 | 1,206,105 |
| Feb 6, 2024 | 1.5800 | 1.6025 | 1.5700 | 1.6000 | 1.5888 | 1,843,818 |
| Feb 5, 2024 | 1.6100 | 1.6150 | 1.5100 | 1.5900 | 1.5789 | 1,849,760 |
| Feb 2, 2024 | 1.6700 | 1.6875 | 1.6450 | 1.6500 | 1.6385 | 910,756 |
| Feb 1, 2024 | 1.6100 | 1.6650 | 1.6100 | 1.6450 | 1.6335 | 764,876 |
| Jan 31, 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6950 | 1.6832 | 636,606 |
| Jan 30, 2024 | 1.7200 | 1.7400 | 1.6800 | 1.6900 | 1.6782 | 675,874 |
| Jan 29, 2024 | 1.7000 | 1.7250 | 1.6200 | 1.7150 | 1.7030 | 723,280 |
| Jan 25, 2024 | 1.7000 | 1.7350 | 1.6750 | 1.7250 | 1.7130 | 629,144 |
| Jan 24, 2024 | 1.6900 | 1.7050 | 1.6825 | 1.7000 | 1.6881 | 873,206 |
| Jan 23, 2024 | 1.6550 | 1.7050 | 1.6500 | 1.6750 | 1.6633 | 1,447,062 |
| Jan 22, 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6500 | 1.6385 | 887,468 |
| Jan 19, 2024 | 1.7450 | 1.7525 | 1.7050 | 1.7100 | 1.6981 | 472,664 |
| Jan 18, 2024 | 1.6950 | 1.7350 | 1.6800 | 1.7250 | 1.7130 | 373,639 |
| Jan 17, 2024 | 1.7300 | 1.7300 | 1.6850 | 1.7100 | 1.6981 | 1,402,465 |
| Jan 16, 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.7080 | 700,033 |
| Jan 15, 2024 | 1.7100 | 1.7250 | 1.6900 | 1.7200 | 1.7080 | 117,189 |
| Jan 12, 2024 | 1.7000 | 1.7400 | 1.6800 | 1.7150 | 1.7030 | 1,155,685 |
| Jan 11, 2024 | 1.7550 | 1.7550 | 1.7300 | 1.7400 | 1.7279 | 319,672 |
| Jan 10, 2024 | 1.7850 | 1.7850 | 1.7250 | 1.7450 | 1.7328 | 808,973 |
| Jan 9, 2024 | 1.7700 | 1.8075 | 1.7700 | 1.7900 | 1.7775 | 491,364 |
| Jan 8, 2024 | 1.7450 | 1.7800 | 1.7400 | 1.7600 | 1.7477 | 211,880 |
| Jan 5, 2024 | 1.8000 | 1.8200 | 1.7800 | 1.7850 | 1.7725 | 230,618 |
| Jan 4, 2024 | 1.8550 | 1.8550 | 1.7950 | 1.8100 | 1.7974 | 281,702 |
| Jan 3, 2024 | 1.8650 | 1.8700 | 1.8500 | 1.8600 | 1.8470 | 358,861 |
| Jan 2, 2024 | 1.8800 | 1.8950 | 1.8500 | 1.8900 | 1.8768 | 282,279 |
| Dec 29, 2023 | 1.9000 | 1.9000 | 1.8800 | 1.8850 | 1.8718 | 513,675 |
| Dec 28, 2023 | 1.9200 | 1.9250 | 1.8900 | 1.9000 | 1.8867 | 526,831 |
| Dec 27, 2023 | 1.9150 | 1.9400 | 1.8900 | 1.9100 | 1.8967 | 1,133,574 |
| Dec 22, 2023 | 1.9150 | 1.9150 | 1.8850 | 1.8850 | 1.8718 | 326,854 |
| Dec 21, 2023 | 1.9200 | 1.9200 | 1.8700 | 1.9200 | 1.9066 | 988,579 |
| Dec 20, 2023 | 1.8900 | 1.9350 | 1.8900 | 1.9050 | 1.8917 | 1,546,594 |
| Dec 19, 2023 | 1.9500 | 1.9500 | 1.8450 | 1.8900 | 1.8768 | 911,232 |
| Dec 18, 2023 | 1.8800 | 1.9900 | 1.8800 | 1.9100 | 1.8967 | 1,786,531 |
| Dec 15, 2023 | 1.9300 | 1.9300 | 1.8800 | 1.8800 | 1.8669 | 1,200,163 |
| Dec 14, 2023 | 1.8600 | 1.8975 | 1.8600 | 1.8700 | 1.8570 | 1,646,480 |
| Dec 13, 2023 | 1.8550 | 1.8600 | 1.8075 | 1.8400 | 1.8272 | 772,421 |
| Dec 12, 2023 | 1.8600 | 1.8850 | 1.8225 | 1.8300 | 1.8172 | 972,734 |
| Dec 11, 2023 | 1.8800 | 1.9100 | 1.8400 | 1.8550 | 1.8421 | 399,752 |
| Dec 8, 2023 | 1.8300 | 1.8950 | 1.8300 | 1.8850 | 1.8718 | 710,765 |
| Dec 7, 2023 | 1.9400 | 1.9400 | 1.8400 | 1.8450 | 1.8321 | 2,286,900 |
| Dec 6, 2023 | 1.8450 | 1.9500 | 1.8450 | 1.9450 | 1.9314 | 771,115 |
| Dec 5, 2023 | 1.9000 | 1.9200 | 1.8450 | 1.8750 | 1.8619 | 1,139,959 |
| Dec 4, 2023 | 1.9000 | 1.9300 | 1.8475 | 1.9050 | 1.8917 | 1,841,410 |
| Dec 1, 2023 | 1.8100 | 1.8700 | 1.8050 | 1.8550 | 1.8421 | 1,155,113 |
| Nov 30, 2023 | 1.7200 | 1.8200 | 1.7200 | 1.8100 | 1.7974 | 3,000,666 |
| Nov 29, 2023 | 1.7000 | 1.7525 | 1.6900 | 1.7300 | 1.7179 | 958,843 |
| Nov 28, 2023 | 1.6450 | 1.7000 | 1.6400 | 1.6950 | 1.6832 | 767,142 |
| Nov 27, 2023 | 1.6800 | 1.6950 | 1.6450 | 1.6500 | 1.6385 | 803,564 |
| Nov 24, 2023 | 1.6900 | 1.7100 | 1.6700 | 1.6900 | 1.6782 | 318,823 |
| Nov 23, 2023 | 1.7000 | 1.7225 | 1.6950 | 1.6950 | 1.6832 | 455,137 |
| Nov 22, 2023 | 1.7800 | 1.7800 | 1.7100 | 1.7300 | 1.7179 | 850,094 |
| Nov 21, 2023 | 1.7400 | 1.8000 | 1.7400 | 1.7800 | 1.7676 | 1,704,436 |
| Nov 20, 2023 | 1.7200 | 1.7500 | 1.7075 | 1.7500 | 1.7378 | 1,317,533 |
| Nov 17, 2023 | 1.7550 | 1.7550 | 1.7000 | 1.7200 | 1.7080 | 2,460,834 |
| Nov 16, 2023 | 1.6900 | 1.7550 | 1.6900 | 1.7000 | 1.6881 | 2,794,552 |
| Nov 15, 2023 | 1.6600 | 1.6900 | 1.6250 | 1.6900 | 1.6782 | 836,265 |
| Nov 14, 2023 | 1.6400 | 1.6500 | 1.6250 | 1.6450 | 1.6335 | 520,989 |
| Nov 13, 2023 | 1.6250 | 1.6750 | 1.6150 | 1.6350 | 1.6236 | 1,364,977 |
| Nov 10, 2023 | 1.6600 | 1.6800 | 1.6150 | 1.6200 | 1.6087 | 1,294,729 |
| Nov 9, 2023 | 1.6800 | 1.7300 | 1.6800 | 1.7000 | 1.6881 | 863,222 |
| Nov 8, 2023 | 1.6900 | 1.7050 | 1.6700 | 1.6750 | 1.6633 | 615,053 |
| Nov 7, 2023 | 1.7200 | 1.7300 | 1.6850 | 1.7050 | 1.6931 | 910,802 |
| Nov 6, 2023 | 1.7450 | 1.7450 | 1.7000 | 1.7100 | 1.6981 | 1,460,402 |
| Nov 3, 2023 | 1.7800 | 1.7950 | 1.7450 | 1.7450 | 1.7328 | 4,000,437 |
| Nov 2, 2023 | 1.7000 | 1.7500 | 1.6700 | 1.7300 | 1.7179 | 2,642,451 |
| Nov 1, 2023 | 1.6500 | 1.6850 | 1.6200 | 1.6250 | 1.6137 | 2,177,439 |
| Oct 31, 2023 | 1.6250 | 1.6500 | 1.6000 | 1.6500 | 1.6385 | 2,526,146 |
| Oct 30, 2023 | 1.5900 | 1.6250 | 1.5750 | 1.6050 | 1.5938 | 1,289,452 |
| Oct 27, 2023 | 1.6450 | 1.6850 | 1.6050 | 1.6050 | 1.5938 | 1,662,374 |
| Oct 26, 2023 | 1.6100 | 1.7250 | 1.6000 | 1.6750 | 1.6633 | 5,897,897 |
| Oct 25, 2023 | 1.5000 | 1.6350 | 1.5000 | 1.6300 | 1.6186 | 4,234,652 |
| Oct 24, 2023 | 1.4750 | 1.5550 | 1.4750 | 1.5300 | 1.5193 | 1,667,612 |
| Oct 23, 2023 | 1.4900 | 1.5200 | 1.4900 | 1.4900 | 1.4796 | 1,357,029 |
| Oct 20, 2023 | 1.4500 | 1.5250 | 1.4250 | 1.5200 | 1.5094 | 1,837,086 |
| Oct 19, 2023 | 1.4000 | 1.4550 | 1.3750 | 1.4400 | 1.4300 | 3,319,730 |
| Oct 18, 2023 | 1.4100 | 1.4350 | 1.3900 | 1.4350 | 1.4250 | 1,089,896 |
| Oct 17, 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4250 | 1.4151 | 1,477,872 |
| Oct 16, 2023 | 1.4500 | 1.4500 | 1.3900 | 1.3950 | 1.3853 | 1,079,774 |
| Oct 13, 2023 | 1.4050 | 1.4700 | 1.3950 | 1.4600 | 1.4498 | 1,226,628 |
| Oct 12, 2023 | 1.4100 | 1.4275 | 1.3650 | 1.4050 | 1.3952 | 4,918,069 |
| Oct 11, 2023 | 1.4500 | 1.4550 | 1.3900 | 1.4100 | 1.4002 | 2,484,527 |
| Oct 10, 2023 | 1.4650 | 1.4925 | 1.4200 | 1.4500 | 1.4399 | 1,871,250 |
| Oct 9, 2023 | 1.4250 | 1.4450 | 1.4125 | 1.4300 | 1.4200 | 746,128 |
| Oct 6, 2023 | 1.4850 | 1.4950 | 1.4400 | 1.4400 | 1.4300 | 1,441,890 |
| Oct 5, 2023 | 1.4850 | 1.5100 | 1.4600 | 1.5100 | 1.4995 | 1,935,732 |
| Oct 4, 2023 | 1.5400 | 1.5425 | 1.4800 | 1.4850 | 1.4746 | 1,928,061 |
| Oct 3, 2023 | 1.5750 | 1.5750 | 1.5500 | 1.5500 | 1.5392 | 2,738,817 |
| Oct 2, 2023 | 1.5550 | 1.5950 | 1.5350 | 1.5800 | 1.5690 | 826,990 |
| Sep 29, 2023 | 1.5250 | 1.5800 | 1.5050 | 1.5550 | 1.5442 | 2,350,358 |
| Sep 28, 2023 | 1.4850 | 1.5200 | 1.4850 | 1.5150 | 1.5044 | 2,219,349 |
| Sep 27, 2023 | 0.0210 Dividend | |||||
| Sep 27, 2023 | 1.5000 | 1.5250 | 1.4925 | 1.5000 | 1.4895 | 2,527,440 |
| Sep 26, 2023 | 1.4900 | 1.5500 | 1.4700 | 1.5300 | 1.4985 | 2,591,602 |
| Sep 25, 2023 | 1.4900 | 1.5100 | 1.4750 | 1.4800 | 1.4495 | 1,510,339 |
| Sep 22, 2023 | 1.4100 | 1.5000 | 1.4100 | 1.5000 | 1.4691 | 1,456,492 |
| Sep 21, 2023 | 1.4700 | 1.4775 | 1.4050 | 1.4350 | 1.4054 | 2,490,738 |
| Sep 20, 2023 | 1.4800 | 1.4950 | 1.4325 | 1.4650 | 1.4348 | 1,876,242 |
| Sep 19, 2023 | 1.5050 | 1.5150 | 1.4700 | 1.4800 | 1.4495 | 1,134,238 |
| Sep 18, 2023 | 1.5200 | 1.5350 | 1.4750 | 1.4750 | 1.4446 | 1,010,498 |
| Sep 15, 2023 | 1.5200 | 1.5500 | 1.5000 | 1.5350 | 1.5034 | 3,583,741 |
| Sep 14, 2023 | 1.5450 | 1.5600 | 1.5000 | 1.5100 | 1.4789 | 1,966,147 |
| Sep 13, 2023 | 1.6000 | 1.6075 | 1.5550 | 1.5550 | 1.5230 | 1,180,900 |
| Sep 12, 2023 | 1.6650 | 1.6800 | 1.6000 | 1.6000 | 1.5670 | 1,615,102 |
| Sep 11, 2023 | 1.6350 | 1.6850 | 1.6200 | 1.6800 | 1.6454 | 1,308,647 |
| Sep 8, 2023 | 1.6900 | 1.6925 | 1.6300 | 1.6350 | 1.6013 | 1,309,454 |
| Sep 7, 2023 | 1.7150 | 1.7250 | 1.6950 | 1.6950 | 1.6601 | 1,714,269 |
| Sep 6, 2023 | 1.7250 | 1.7250 | 1.6600 | 1.7050 | 1.6699 | 2,672,963 |
| Sep 5, 2023 | 1.7300 | 1.7350 | 1.6750 | 1.7300 | 1.6944 | 1,378,981 |
| Sep 4, 2023 | 1.6300 | 1.7200 | 1.6200 | 1.6850 | 1.6503 | 1,886,328 |
| Sep 1, 2023 | 1.5900 | 1.6450 | 1.5900 | 1.6350 | 1.6013 | 904,188 |
| Aug 31, 2023 | 1.5950 | 1.6250 | 1.5800 | 1.6200 | 1.5866 | 3,098,140 |
| Aug 30, 2023 | 1.5900 | 1.6200 | 1.5500 | 1.6000 | 1.5670 | 4,664,419 |
| Aug 29, 2023 | 1.5400 | 1.6250 | 1.5250 | 1.6100 | 1.5768 | 2,375,845 |
| Aug 28, 2023 | 1.7300 | 1.7400 | 1.4900 | 1.5150 | 1.4838 | 4,667,131 |
| Aug 25, 2023 | 1.7650 | 1.8050 | 1.7650 | 1.8000 | 1.7629 | 436,154 |
| Aug 24, 2023 | 1.7700 | 1.8200 | 1.7650 | 1.8100 | 1.7727 | 533,354 |
| Aug 23, 2023 | 1.8000 | 1.8000 | 1.7150 | 1.7700 | 1.7335 | 832,884 |
| Aug 22, 2023 | 1.8000 | 1.8050 | 1.7650 | 1.7750 | 1.7384 | 331,981 |
| Aug 21, 2023 | 1.7750 | 1.8050 | 1.7700 | 1.7950 | 1.7580 | 287,221 |
| Aug 18, 2023 | 1.8100 | 1.8100 | 1.7775 | 1.7900 | 1.7531 | 1,302,965 |
| Aug 17, 2023 | 1.8100 | 1.8200 | 1.7250 | 1.7850 | 1.7482 | 1,468,210 |
| Aug 16, 2023 | 1.8500 | 1.8600 | 1.8300 | 1.8300 | 1.7923 | 500,109 |
| Aug 15, 2023 | 1.8700 | 1.8950 | 1.8600 | 1.8700 | 1.8315 | 916,013 |
| Aug 14, 2023 | 1.9000 | 1.9000 | 1.8550 | 1.8700 | 1.8315 | 610,954 |
| Aug 11, 2023 | 1.8800 | 1.9100 | 1.8800 | 1.9000 | 1.8608 | 820,045 |
| Aug 10, 2023 | 1.9400 | 1.9400 | 1.8700 | 1.8850 | 1.8462 | 990,456 |
| Aug 9, 2023 | 1.9200 | 1.9425 | 1.9100 | 1.9300 | 1.8902 | 575,932 |
| Aug 8, 2023 | 1.9600 | 1.9750 | 1.8950 | 1.9250 | 1.8853 | 665,766 |
| Aug 7, 2023 | 2.0100 | 2.0100 | 1.9500 | 1.9650 | 1.9245 | 2,814,317 |
| Aug 4, 2023 | 1.9600 | 2.0200 | 1.9450 | 2.0100 | 1.9686 | 1,556,366 |
| Aug 3, 2023 | 1.9600 | 1.9600 | 1.9350 | 1.9600 | 1.9196 | 386,627 |
| Aug 2, 2023 | 1.9800 | 1.9950 | 1.9625 | 1.9800 | 1.9392 | 828,372 |
| Aug 1, 2023 | 1.9800 | 2.0200 | 1.9700 | 2.0000 | 1.9588 | 1,664,995 |
| Jul 31, 2023 | 1.9200 | 1.9600 | 1.9200 | 1.9600 | 1.9196 | 1,044,454 |
| Jul 28, 2023 | 1.9250 | 1.9350 | 1.8975 | 1.9250 | 1.8853 | 415,664 |
| Jul 27, 2023 | 1.8850 | 1.9500 | 1.8850 | 1.9400 | 1.9000 | 935,719 |
| Jul 26, 2023 | 1.8500 | 1.9400 | 1.8500 | 1.9400 | 1.9000 | 1,052,401 |
| Jul 25, 2023 | 1.8250 | 1.8750 | 1.8200 | 1.8600 | 1.8217 | 839,430 |
| Jul 24, 2023 | 1.9150 | 1.9150 | 1.8250 | 1.8250 | 1.7874 | 727,495 |
| Jul 21, 2023 | 1.9500 | 1.9500 | 1.8950 | 1.9150 | 1.8755 | 567,566 |
| Jul 20, 2023 | 1.8800 | 1.9400 | 1.8800 | 1.9250 | 1.8853 | 677,134 |
| Jul 19, 2023 | 1.9000 | 1.9000 | 1.8625 | 1.8950 | 1.8560 | 1,237,483 |
| Jul 18, 2023 | 1.9000 | 1.9250 | 1.8800 | 1.8850 | 1.8462 | 983,049 |
| Jul 17, 2023 | 1.9100 | 1.9200 | 1.8650 | 1.8900 | 1.8511 | 716,765 |
| Jul 14, 2023 | 1.8900 | 1.9200 | 1.8600 | 1.9150 | 1.8755 | 872,082 |
| Jul 13, 2023 | 1.8900 | 1.9100 | 1.8700 | 1.8700 | 1.8315 | 746,630 |
| Jul 12, 2023 | 1.8900 | 1.8900 | 1.8550 | 1.8700 | 1.8315 | 405,537 |
| Jul 11, 2023 | 1.8650 | 1.8900 | 1.8600 | 1.8700 | 1.8315 | 522,072 |
| Jul 10, 2023 | 1.8300 | 1.8750 | 1.8300 | 1.8400 | 1.8021 | 635,057 |
| Jul 7, 2023 | 1.8650 | 1.8650 | 1.8300 | 1.8450 | 1.8070 | 641,449 |
| Jul 6, 2023 | 1.8950 | 1.9000 | 1.8700 | 1.8800 | 1.8413 | 738,350 |
| Jul 5, 2023 | 1.9000 | 1.9050 | 1.8775 | 1.9000 | 1.8608 | 746,093 |
| Jul 4, 2023 | 1.8800 | 1.9050 | 1.8700 | 1.9000 | 1.8608 | 629,498 |
| Jul 3, 2023 | 1.8950 | 1.9100 | 1.8600 | 1.8850 | 1.8462 | 902,838 |
| Jun 30, 2023 | 1.8500 | 1.9000 | 1.8500 | 1.8900 | 1.8511 | 1,032,334 |
| Jun 29, 2023 | 1.8350 | 1.8600 | 1.8250 | 1.8350 | 1.7972 | 1,349,530 |
| Jun 28, 2023 | 1.8200 | 1.8700 | 1.8150 | 1.8500 | 1.8119 | 1,429,146 |
| Jun 27, 2023 | 1.8050 | 1.8250 | 1.7950 | 1.8150 | 1.7776 | 1,292,995 |
| Jun 26, 2023 | 1.8400 | 1.8400 | 1.7900 | 1.8100 | 1.7727 | 1,537,418 |
| Jun 23, 2023 | 1.8400 | 1.8600 | 1.8250 | 1.8400 | 1.8021 | 2,736,504 |
| Jun 22, 2023 | 1.8500 | 1.8500 | 1.8250 | 1.8400 | 1.8021 | 1,222,311 |
| Jun 21, 2023 | 1.8100 | 1.8550 | 1.8000 | 1.8300 | 1.7923 | 2,232,953 |
| Jun 20, 2023 | 1.8300 | 1.8300 | 1.7950 | 1.8000 | 1.7629 | 491,229 |
| Jun 19, 2023 | 1.8800 | 1.8950 | 1.8000 | 1.8300 | 1.7923 | 1,238,548 |
| Jun 16, 2023 | 1.8400 | 1.9200 | 1.8350 | 1.9000 | 1.8608 | 2,901,148 |
| Jun 15, 2023 | 1.7900 | 1.8400 | 1.7900 | 1.8400 | 1.8021 | 1,933,399 |
| Jun 14, 2023 | 1.8000 | 1.8350 | 1.7900 | 1.8050 | 1.7678 | 1,891,846 |
| Jun 13, 2023 | 1.7900 | 1.8250 | 1.7800 | 1.7850 | 1.7482 | 1,371,723 |
| Jun 9, 2023 | 1.8750 | 1.8850 | 1.7600 | 1.8000 | 1.7629 | 2,016,468 |
| Jun 8, 2023 | 1.9000 | 1.9100 | 1.8625 | 1.8750 | 1.8364 | 1,472,714 |
| Jun 7, 2023 | 1.8800 | 1.9100 | 1.8575 | 1.9000 | 1.8608 | 1,088,230 |
| Jun 6, 2023 | 1.9100 | 1.9100 | 1.8650 | 1.8800 | 1.8413 | 652,605 |
| Jun 5, 2023 | 1.8700 | 1.9050 | 1.8600 | 1.9050 | 1.8657 | 1,285,801 |
| Jun 2, 2023 | 1.8350 | 1.8700 | 1.8200 | 1.8700 | 1.8315 | 1,365,668 |
| Jun 1, 2023 | 1.8000 | 1.8250 | 1.7675 | 1.8000 | 1.7629 | 516,652 |
| May 31, 2023 | 1.8000 | 1.8450 | 1.7800 | 1.8450 | 1.8070 | 4,934,149 |
| May 30, 2023 | 1.8000 | 1.8300 | 1.7850 | 1.8050 | 1.7678 | 5,609,384 |
| May 29, 2023 | 1.8550 | 1.8850 | 1.8000 | 1.8050 | 1.7678 | 1,466,247 |
| May 26, 2023 | 1.8150 | 1.8400 | 1.7950 | 1.8400 | 1.8021 | 1,407,294 |
| May 25, 2023 | 1.8600 | 1.8950 | 1.8200 | 1.8250 | 1.7874 | 1,839,907 |
| May 24, 2023 | 1.9100 | 1.9300 | 1.8900 | 1.9000 | 1.8608 | 1,255,489 |
| May 23, 2023 | 1.9400 | 1.9400 | 1.9100 | 1.9200 | 1.8804 | 1,130,924 |
| May 22, 2023 | 2.0400 | 2.0500 | 1.9150 | 1.9200 | 1.8804 | 1,453,570 |
| May 19, 2023 | 2.0200 | 2.0600 | 2.0200 | 2.0500 | 2.0078 | 1,154,506 |
| May 18, 2023 | 2.0700 | 2.0700 | 2.0100 | 2.0300 | 1.9882 | 3,196,388 |
| May 17, 2023 | 2.0800 | 2.0900 | 2.0400 | 2.0600 | 2.0176 | 895,435 |
| May 16, 2023 | 2.0800 | 2.1100 | 2.0700 | 2.0800 | 2.0371 | 693,393 |
| May 15, 2023 | 2.1100 | 2.1200 | 2.0700 | 2.1000 | 2.0567 | 397,967 |
| May 12, 2023 | 2.0900 | 2.1350 | 2.0800 | 2.1200 | 2.0763 | 785,380 |
| May 11, 2023 | 2.0800 | 2.1300 | 2.0750 | 2.0800 | 2.0371 | 722,500 |
| May 10, 2023 | 2.1000 | 2.1300 | 2.0600 | 2.0800 | 2.0371 | 964,516 |
| May 9, 2023 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | 2.0567 | 508,813 |
| May 8, 2023 | 2.1200 | 2.1700 | 2.1000 | 2.1600 | 2.1155 | 624,910 |
| May 5, 2023 | 2.1500 | 2.1500 | 2.0600 | 2.0800 | 2.0371 | 287,869 |
| May 4, 2023 | 2.0500 | 2.1050 | 2.0500 | 2.0900 | 2.0469 | 535,505 |
| May 3, 2023 | 2.0600 | 2.0850 | 2.0000 | 2.0300 | 1.9882 | 5,194,393 |
| May 2, 2023 | 2.1000 | 2.1300 | 2.0900 | 2.0900 | 2.0469 | 2,032,876 |
| May 1, 2023 | 2.1000 | 2.1300 | 2.0850 | 2.1100 | 2.0665 | 2,206,945 |
| Apr 28, 2023 | 2.1900 | 2.2200 | 2.0700 | 2.0800 | 2.0371 | 2,415,203 |
| Apr 27, 2023 | 2.1000 | 2.2200 | 2.1000 | 2.1900 | 2.1449 | 1,411,654 |
| Apr 26, 2023 | 2.1500 | 2.1800 | 2.1000 | 2.1600 | 2.1155 | 1,081,720 |