LSE - Delayed Quote • GBp
Kibo Energy PLC (KIBO.L)
At close: April 26 at 2:48 PM GMT+1
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 | 0.0430 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 3,606,771 |
Apr 25, 2024 | 0.0380 | 0.0360 | 0.0360 | 0.0380 | 0.0380 | 2,076,515 |
Apr 24, 2024 | 0.0380 | 0.0360 | 0.0360 | 0.0380 | 0.0380 | 1,059,629 |
Apr 23, 2024 | 0.0380 | 0.0360 | 0.0360 | 0.0380 | 0.0380 | 237,433 |
Apr 22, 2024 | 0.0380 | 0.0360 | 0.0350 | 0.0380 | 0.0380 | 12,059 |
Apr 19, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Apr 18, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Apr 17, 2024 | 0.0380 | 0.0360 | 0.0360 | 0.0380 | 0.0380 | 405,937 |
Apr 16, 2024 | 0.0380 | 0.0360 | 0.0350 | 0.0380 | 0.0380 | 2,683,570 |
Apr 15, 2024 | 0.0380 | 0.0360 | 0.0360 | 0.0380 | 0.0380 | 1,632,024 |
Apr 12, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 17,163,141 |
Apr 11, 2024 | 0.0380 | 0.0430 | 0.0360 | 0.0400 | 0.0400 | 24,016,370 |
Apr 10, 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 120,000 |
Apr 9, 2024 | 0.0380 | 0.0360 | 0.0350 | 0.0380 | 0.0380 | 3,151,806 |
Apr 8, 2024 | 0.0380 | 0.0360 | 0.0350 | 0.0380 | 0.0380 | 583,648 |
Apr 5, 2024 | 0.0380 | 0.0360 | 0.0350 | 0.0380 | 0.0380 | 540,820 |
Apr 4, 2024 | 0.0350 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 14,439,782 |
Apr 3, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 1,081 |
Apr 2, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 1,309,071 |
Mar 28, 2024 | 0.0350 | 0.0380 | 0.0310 | 0.0350 | 0.0350 | 2,561,686 |
Mar 27, 2024 | 0.0380 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 16,704,222 |
Mar 26, 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 2,844,472 |
Mar 25, 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 64,853 |
Mar 22, 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 71,756 |
Mar 21, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Mar 20, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Mar 19, 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 387,857 |
Mar 18, 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 200,000 |
Mar 15, 2024 | 0.0400 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 17,741 |
Mar 14, 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 150,000 |
Mar 13, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 100,000 |
Mar 12, 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 124,902 |
Mar 11, 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 50 |
Mar 8, 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 131,769 |
Mar 7, 2024 | 0.0380 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 627,489 |
Mar 6, 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 129,298 |
Mar 5, 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 5,672,809 |
Mar 4, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Mar 1, 2024 | 0.0380 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 241,325 |
Feb 29, 2024 | 0.0400 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 454,062 |
Feb 28, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 3,896,069 |
Feb 27, 2024 | 0.0350 | 0.0400 | 0.0370 | 0.0350 | 0.0350 | 303,000 |
Feb 26, 2024 | 0.0350 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 35,000 |
Feb 23, 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0350 | 0.0350 | 24,073,437 |
Feb 22, 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 25,285,829 |
Feb 21, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Feb 20, 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 106,575 |
Feb 19, 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 6,125,973 |
Feb 16, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Feb 15, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Feb 14, 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 5,220,000 |
Feb 13, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Feb 12, 2024 | 0.0380 | 0.0370 | 0.0370 | 0.0380 | 0.0380 | 21,782 |
Feb 9, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,040,361 |
Feb 8, 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 310,000 |
Feb 7, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Feb 6, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Feb 5, 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 7,515,339 |
Feb 2, 2024 | 0.0380 | 0.0370 | 0.0370 | 0.0380 | 0.0380 | 33 |
Feb 1, 2024 | 0.0380 | 0.0370 | 0.0370 | 0.0380 | 0.0380 | 20,338 |
Jan 31, 2024 | 0.0380 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 5,000,000 |
Jan 30, 2024 | 0.0380 | 0.0370 | 0.0360 | 0.0380 | 0.0380 | 830,003 |
Jan 29, 2024 | 0.0390 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 48,790,757 |
Jan 26, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Jan 25, 2024 | 0.0390 | 0.0420 | 0.0350 | 0.0390 | 0.0390 | 22,438,988 |
Jan 24, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 548,374 |
Jan 23, 2024 | 0.0380 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 4,024,668 |
Jan 22, 2024 | 0.0380 | 0.0370 | 0.0370 | 0.0380 | 0.0380 | 2,371,386 |
Jan 19, 2024 | 0.0380 | 0.0370 | 0.0350 | 0.0380 | 0.0380 | 183,792 |
Jan 18, 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 2,375,685 |
Jan 17, 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 14,041,461 |
Jan 16, 2024 | 0.0390 | 0.0370 | 0.0370 | 0.0390 | 0.0390 | 1,096 |
Jan 15, 2024 | 0.0370 | 0.0430 | 0.0360 | 0.0380 | 0.0380 | 18,849,608 |
Jan 12, 2024 | 0.0340 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 834,106 |
Jan 11, 2024 | 0.0380 | 0.0360 | 0.0350 | 0.0340 | 0.0340 | 458,574 |
Jan 10, 2024 | 0.0370 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 11,100,000 |
Jan 9, 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 4,122,658 |
Jan 8, 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0370 | 0.0370 | 194,979 |
Jan 5, 2024 | 0.0380 | 0.0370 | 0.0370 | 0.0380 | 0.0380 | 1,316,097 |
Jan 4, 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 6,000,000 |
Jan 3, 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 3,042,211 |
Jan 2, 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 1,162,647 |
Dec 29, 2023 | 0.0380 | 0.0360 | 0.0360 | 0.0380 | 0.0380 | 316,970 |
Dec 28, 2023 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 4,733,833 |
Dec 27, 2023 | 0.0380 | 0.0360 | 0.0360 | 0.0380 | 0.0380 | 20,003 |
Dec 22, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Dec 21, 2023 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 53,457 |
Dec 20, 2023 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 491,850 |
Dec 19, 2023 | 0.0380 | 0.0360 | 0.0360 | 0.0380 | 0.0380 | 383,143 |
Dec 18, 2023 | 0.0400 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 2,059,139 |
Dec 15, 2023 | 0.0400 | 0.0370 | 0.0350 | 0.0400 | 0.0400 | 12,063,005 |
Dec 14, 2023 | 0.0400 | 0.0350 | 0.0350 | 0.0400 | 0.0400 | 400 |
Dec 13, 2023 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 271,882 |
Dec 12, 2023 | 0.0450 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 20,601,446 |
Dec 11, 2023 | 0.0450 | 0.0440 | 0.0400 | 0.0450 | 0.0450 | 1,222,492 |
Dec 8, 2023 | 0.0450 | 0.0440 | 0.0400 | 0.0450 | 0.0450 | 1,010,000 |
Dec 7, 2023 | 0.0450 | 0.0400 | 0.0400 | 0.0450 | 0.0450 | 3,612,368 |
Dec 6, 2023 | 0.0450 | 0.0400 | 0.0400 | 0.0450 | 0.0450 | 1,748,237 |
Dec 5, 2023 | 0.0450 | 0.0400 | 0.0400 | 0.0450 | 0.0450 | 3,833,811 |
Dec 4, 2023 | 0.0450 | 0.0400 | 0.0400 | 0.0450 | 0.0450 | 2,344,498 |
Dec 1, 2023 | 0.0450 | 0.0440 | 0.0370 | 0.0450 | 0.0450 | 8,732,765 |
Nov 30, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Nov 29, 2023 | 0.0450 | 0.0470 | 0.0410 | 0.0450 | 0.0450 | 2,743,183 |
Nov 28, 2023 | 0.0450 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 1,000,000 |
Nov 27, 2023 | 0.0480 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 3,714,286 |
Nov 24, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Nov 23, 2023 | 0.0480 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 2,819,800 |
Nov 22, 2023 | 0.0480 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 5,529,110 |
Nov 21, 2023 | 0.0500 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 12,542,572 |
Nov 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 17, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 16, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 15, 2023 | 0.0500 | 0.0450 | 0.0450 | 0.0500 | 0.0500 | 3,000 |
Nov 14, 2023 | 0.0500 | 0.0460 | 0.0450 | 0.0500 | 0.0500 | 2,725,946 |
Nov 13, 2023 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 2,400,000 |
Nov 10, 2023 | 0.0530 | 0.0510 | 0.0500 | 0.0530 | 0.0530 | 2,291,405 |
Nov 9, 2023 | 0.0530 | 0.0550 | 0.0510 | 0.0530 | 0.0530 | 132,876 |
Nov 8, 2023 | 0.0530 | 0.0550 | 0.0510 | 0.0530 | 0.0530 | 2,488,099 |
Nov 7, 2023 | 0.0530 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 2,293,870 |
Nov 6, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 925,038 |
Nov 3, 2023 | 0.0530 | 0.0500 | 0.0500 | 0.0530 | 0.0530 | 150,000 |
Nov 2, 2023 | 0.0530 | 0.0550 | 0.0480 | 0.0500 | 0.0500 | 6,162,025 |
Nov 1, 2023 | 0.0530 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 359,048 |
Oct 31, 2023 | 0.0530 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 1,000,000 |
Oct 30, 2023 | 0.0530 | 0.0500 | 0.0500 | 0.0530 | 0.0530 | 500,000 |
Oct 27, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 37,714 |
Oct 26, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Oct 25, 2023 | 0.0530 | 0.0510 | 0.0510 | 0.0530 | 0.0530 | 1,957,096 |
Oct 24, 2023 | 0.0530 | 0.0510 | 0.0510 | 0.0530 | 0.0530 | 23,495 |
Oct 23, 2023 | 0.0580 | 0.0510 | 0.0500 | 0.0530 | 0.0530 | 202,597 |
Oct 20, 2023 | 0.0550 | 0.0550 | 0.0510 | 0.0550 | 0.0550 | 1,019,915 |
Oct 19, 2023 | 0.0550 | 0.0550 | 0.0510 | 0.0550 | 0.0550 | 3,403,248 |
Oct 18, 2023 | 0.0550 | 0.0530 | 0.0510 | 0.0550 | 0.0550 | 3,734,032 |
Oct 17, 2023 | 0.0550 | 0.0510 | 0.0510 | 0.0550 | 0.0550 | 166,391 |
Oct 16, 2023 | 0.0550 | 0.0510 | 0.0510 | 0.0550 | 0.0550 | 19,328 |
Oct 13, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Oct 12, 2023 | 0.0550 | 0.0530 | 0.0490 | 0.0550 | 0.0550 | 4,592,771 |
Oct 11, 2023 | 0.0530 | 0.0480 | 0.0450 | 0.0530 | 0.0530 | 1,129,000 |
Oct 10, 2023 | 0.0530 | 0.0490 | 0.0490 | 0.0530 | 0.0530 | 403,631 |
Oct 9, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Oct 6, 2023 | 0.0530 | 0.0480 | 0.0480 | 0.0530 | 0.0530 | 318,050 |
Oct 5, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Oct 4, 2023 | 0.0530 | 0.0510 | 0.0510 | 0.0530 | 0.0530 | 225,000 |
Oct 3, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Oct 2, 2023 | 0.0550 | 0.0510 | 0.0510 | 0.0550 | 0.0550 | 80,569 |
Sep 29, 2023 | 0.0480 | 0.0540 | 0.0450 | 0.0550 | 0.0550 | 11,289,952 |
Sep 28, 2023 | 0.0550 | 0.0580 | 0.0500 | 0.0550 | 0.0550 | 3,161,395 |
Sep 27, 2023 | 0.0550 | 0.0500 | 0.0500 | 0.0550 | 0.0550 | 740,317 |
Sep 26, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Sep 25, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,501,000 |
Sep 22, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 31,909,988 |
Sep 21, 2023 | 0.0520 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 11,234,666 |
Sep 20, 2023 | 0.0520 | 0.0520 | 0.0460 | 0.0520 | 0.0520 | 27,365,000 |
Sep 19, 2023 | 0.0520 | 0.0540 | 0.0500 | 0.0520 | 0.0520 | 3,000,440 |
Sep 18, 2023 | 0.0530 | 0.0550 | 0.0500 | 0.0520 | 0.0520 | 10,500,563 |
Sep 15, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 283,293 |
Sep 14, 2023 | 0.0530 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 1,899,342 |
Sep 13, 2023 | 0.0530 | 0.0520 | 0.0520 | 0.0530 | 0.0530 | 1,061,301 |
Sep 12, 2023 | 0.0530 | 0.0520 | 0.0520 | 0.0530 | 0.0530 | 3,099 |
Sep 11, 2023 | 0.0530 | 0.0520 | 0.0520 | 0.0530 | 0.0530 | 1,700,000 |
Sep 8, 2023 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 2,500,000 |
Sep 7, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Sep 6, 2023 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 36,507,668 |
Sep 5, 2023 | 0.0550 | 0.0600 | 0.0530 | 0.0550 | 0.0550 | 8,116,475 |
Sep 4, 2023 | 0.0550 | 0.0530 | 0.0530 | 0.0550 | 0.0550 | 5,064,445 |
Sep 1, 2023 | 0.0550 | 0.0600 | 0.0530 | 0.0550 | 0.0550 | 10,673,074 |
Aug 31, 2023 | 0.0550 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 4,200,000 |
Aug 30, 2023 | 0.0550 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 1,033,898 |
Aug 29, 2023 | 0.0580 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 11,582,122 |
Aug 25, 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 3,586,913 |
Aug 24, 2023 | 0.0580 | 0.0560 | 0.0550 | 0.0580 | 0.0580 | 5,526,999 |
Aug 23, 2023 | 0.0630 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 38,500,000 |
Aug 22, 2023 | 0.0580 | 0.0600 | 0.0550 | 0.0630 | 0.0630 | 17,174,304 |
Aug 21, 2023 | 0.0580 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 2,041,979 |
Aug 18, 2023 | 0.0580 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 21,298,477 |
Aug 17, 2023 | 0.0580 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 5,926,668 |
Aug 16, 2023 | 0.0530 | 0.0650 | 0.0500 | 0.0580 | 0.0580 | 153,347,691 |
Aug 15, 2023 | 0.0530 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 281,970 |
Aug 14, 2023 | 0.0530 | 0.0520 | 0.0520 | 0.0530 | 0.0530 | 2,143,134 |
Aug 11, 2023 | 0.0530 | 0.0570 | 0.0510 | 0.0530 | 0.0530 | 10,097,226 |
Aug 10, 2023 | 0.0530 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 2,494,216 |
Aug 9, 2023 | 0.0530 | 0.0510 | 0.0500 | 0.0530 | 0.0530 | 11,723,227 |
Aug 8, 2023 | 0.0530 | 0.0500 | 0.0500 | 0.0530 | 0.0530 | 9,441 |
Aug 7, 2023 | 0.0530 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 2,090,303 |
Aug 4, 2023 | 0.0500 | 0.0530 | 0.0470 | 0.0530 | 0.0530 | 47,654,819 |
Aug 3, 2023 | 0.0480 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 2,181,632 |
Aug 2, 2023 | 0.0480 | 0.0550 | 0.0500 | 0.0480 | 0.0480 | 6,250,000 |
Aug 1, 2023 | 0.0480 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 1,411,047 |
Jul 31, 2023 | 0.0500 | 0.0520 | 0.0450 | 0.0480 | 0.0480 | 10,876,530 |
Jul 28, 2023 | 0.0530 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 533,602 |
Jul 27, 2023 | 0.0530 | 0.0520 | 0.0500 | 0.0530 | 0.0530 | 192,779 |
Jul 26, 2023 | 0.0530 | 0.0520 | 0.0520 | 0.0530 | 0.0530 | 455 |
Jul 25, 2023 | 0.0530 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 12,084,503 |
Jul 24, 2023 | 0.0530 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 4,408,095 |
Jul 21, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Jul 20, 2023 | 0.0530 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 8,033,568 |
Jul 19, 2023 | 0.0530 | 0.0520 | 0.0510 | 0.0530 | 0.0530 | 1,143,021 |
Jul 18, 2023 | 0.0530 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 1,549,330 |
Jul 17, 2023 | 0.0550 | 0.0580 | 0.0500 | 0.0530 | 0.0530 | 14,833,300 |
Jul 14, 2023 | 0.0550 | 0.0540 | 0.0530 | 0.0550 | 0.0550 | 3,557,730 |
Jul 13, 2023 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 16,691,423 |
Jul 12, 2023 | 0.0550 | 0.0700 | 0.0500 | 0.0580 | 0.0580 | 66,152,531 |
Jul 11, 2023 | 0.0530 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 14,032,054 |
Jul 10, 2023 | 0.0530 | 0.0500 | 0.0500 | 0.0530 | 0.0530 | 2,777,734 |
Jul 7, 2023 | 0.0530 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 504,042 |
Jul 6, 2023 | 0.0530 | 0.0500 | 0.0500 | 0.0530 | 0.0530 | 879,492 |
Jul 5, 2023 | 0.0530 | 0.0510 | 0.0490 | 0.0530 | 0.0530 | 6,147,434 |
Jul 4, 2023 | 0.0580 | 0.0550 | 0.0510 | 0.0530 | 0.0530 | 11,178,370 |
Jul 3, 2023 | 0.0580 | 0.0580 | 0.0510 | 0.0580 | 0.0580 | 2,386,459 |
Jun 30, 2023 | 0.0580 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 3,710,493 |
Jun 29, 2023 | 0.0630 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 1,000,000 |
Jun 28, 2023 | 0.0630 | 0.0600 | 0.0600 | 0.0630 | 0.0630 | 300,000 |
Jun 27, 2023 | 0.0630 | 0.0600 | 0.0600 | 0.0630 | 0.0630 | 372,863 |
Jun 26, 2023 | 0.0630 | 0.0600 | 0.0600 | 0.0630 | 0.0630 | 3,000,000 |
Jun 23, 2023 | 0.0630 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 5,509,131 |
Jun 22, 2023 | 0.0630 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 4,850,000 |
Jun 21, 2023 | 0.0630 | 0.0630 | 0.0560 | 0.0630 | 0.0630 | 57,134,868 |
Jun 20, 2023 | 0.0630 | 0.0620 | 0.0600 | 0.0630 | 0.0630 | 9,947,931 |
Jun 19, 2023 | 0.0630 | 0.0640 | 0.0560 | 0.0630 | 0.0630 | 22,500,000 |
Jun 16, 2023 | 0.0630 | 0.0640 | 0.0610 | 0.0630 | 0.0630 | 4,912,938 |
Jun 15, 2023 | 0.0630 | 0.0660 | 0.0610 | 0.0630 | 0.0630 | 8,245,984 |
Jun 14, 2023 | 0.0630 | 0.0650 | 0.0510 | 0.0630 | 0.0630 | 24,736,713 |
Jun 13, 2023 | 0.0580 | 0.0650 | 0.0510 | 0.0630 | 0.0630 | 180,290,432 |
Jun 12, 2023 | 0.0580 | 0.0600 | 0.0510 | 0.0580 | 0.0580 | 40,831,273 |
Jun 9, 2023 | 0.0580 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 1,701,513 |
Jun 8, 2023 | 0.0580 | 0.0600 | 0.0590 | 0.0580 | 0.0580 | 6,625,478 |
Jun 7, 2023 | 0.0580 | 0.0590 | 0.0550 | 0.0580 | 0.0580 | 24,726,403 |
Jun 6, 2023 | 0.0580 | 0.0570 | 0.0570 | 0.0580 | 0.0580 | 773,936 |
Jun 5, 2023 | 0.0580 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 9,331,113 |
Jun 2, 2023 | 0.0550 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 5,541,617 |
Jun 1, 2023 | 0.0630 | 0.0580 | 0.0500 | 0.0570 | 0.0570 | 36,417,766 |
May 31, 2023 | 0.0630 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 31,703,212 |
May 30, 2023 | 0.0630 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 17,702,382 |
May 26, 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 1,119,801 |
May 25, 2023 | 0.0630 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 3,020,458 |
May 24, 2023 | 0.0650 | 0.0670 | 0.0630 | 0.0630 | 0.0630 | 16,734,436 |
May 23, 2023 | 0.0680 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 3,765,416 |
May 22, 2023 | 0.0680 | 0.0700 | 0.0660 | 0.0680 | 0.0680 | 5,343,096 |
May 19, 2023 | 0.0750 | 0.0790 | 0.0660 | 0.0730 | 0.0730 | 29,286,043 |
May 18, 2023 | 0.0650 | 0.0880 | 0.0600 | 0.0750 | 0.0750 | 183,443,187 |
May 17, 2023 | 0.0650 | 0.0600 | 0.0600 | 0.0650 | 0.0650 | 1,080,000 |
May 16, 2023 | 0.0650 | 0.0630 | 0.0600 | 0.0650 | 0.0650 | 975,369 |
May 15, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 3,905,375 |
May 12, 2023 | 0.0650 | 0.0600 | 0.0520 | 0.0650 | 0.0650 | 1,883,559 |
May 11, 2023 | 0.0650 | 0.0700 | 0.0560 | 0.0650 | 0.0650 | 4,594,839 |
May 10, 2023 | 0.0650 | 0.0730 | 0.0600 | 0.0650 | 0.0650 | 14,012,943 |
May 9, 2023 | 0.0650 | 0.0700 | 0.0660 | 0.0650 | 0.0650 | 23,965,842 |
May 5, 2023 | 0.0650 | 0.0680 | 0.0660 | 0.0650 | 0.0650 | 2,094,424 |
May 4, 2023 | 0.0700 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 38,793,856 |
May 3, 2023 | 0.0700 | 0.0750 | 0.0680 | 0.0700 | 0.0700 | 2,279,000 |
May 2, 2023 | 0.0700 | 0.0600 | 0.0600 | 0.0700 | 0.0700 | 200 |
Apr 28, 2023 | 0.0700 | 0.0680 | 0.0630 | 0.0700 | 0.0700 | 3,313,787 |
Apr 27, 2023 | 0.0650 | 0.0670 | 0.0600 | 0.0700 | 0.0700 | 1,748,846 |
Apr 26, 2023 | 0.0800 | 0.0850 | 0.0620 | 0.0650 | 0.0650 | 62,304,035 |