Istanbul - Delayed Quote • TRY
Türkiye Kalkinma ve Yatirim Bankasi A.S. (KLNMA.IS)
At close: April 26 at 6:09 PM GMT+3
Currency in TRY 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 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 352,097 |
Apr 25, 2024 | 16.21 | 16.21 | 15.71 | 15.80 | 15.80 | 316,902 |
Apr 24, 2024 | 15.37 | 16.21 | 15.37 | 16.21 | 16.21 | 397,545 |
Apr 22, 2024 | 15.64 | 15.64 | 15.33 | 15.33 | 15.33 | 336,815 |
Apr 19, 2024 | 15.02 | 15.60 | 15.02 | 15.60 | 15.60 | 251,866 |
Apr 18, 2024 | 16.00 | 16.00 | 15.73 | 15.73 | 15.73 | 223,860 |
Apr 17, 2024 | 16.50 | 16.50 | 16.24 | 16.24 | 16.24 | 331,383 |
Apr 16, 2024 | 17.00 | 17.00 | 15.75 | 16.50 | 16.50 | 167,275 |
Apr 15, 2024 | 16.97 | 17.00 | 16.97 | 17.00 | 17.00 | 497,046 |
Apr 8, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 668,846 |
Apr 5, 2024 | 15.00 | 15.90 | 15.00 | 15.83 | 15.83 | 378,408 |
Apr 4, 2024 | 14.80 | 15.52 | 14.80 | 15.39 | 15.39 | 227,307 |
Apr 3, 2024 | 13.98 | 14.90 | 13.98 | 14.90 | 14.90 | 252,585 |
Apr 2, 2024 | 14.01 | 14.40 | 14.01 | 14.35 | 14.35 | 320,368 |
Apr 1, 2024 | 15.30 | 15.30 | 14.00 | 14.00 | 14.00 | 391,865 |
Mar 29, 2024 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 290,700 |
Mar 28, 2024 | 15.10 | 15.37 | 15.10 | 15.37 | 15.37 | 288,456 |
Mar 27, 2024 | 15.30 | 15.30 | 15.06 | 15.30 | 15.30 | 351,382 |
Mar 26, 2024 | 16.10 | 16.10 | 15.85 | 15.85 | 15.85 | 448,262 |
Mar 25, 2024 | 17.00 | 17.50 | 17.00 | 17.00 | 17.00 | 307,808 |
Mar 22, 2024 | 19.00 | 19.00 | 18.20 | 18.20 | 18.20 | 392,675 |
Mar 21, 2024 | 17.68 | 17.68 | 16.54 | 17.68 | 17.68 | 591,340 |
Mar 20, 2024 | 17.81 | 17.81 | 17.68 | 17.68 | 17.68 | 302,225 |
Mar 19, 2024 | 16.79 | 17.59 | 16.79 | 17.59 | 17.59 | 459,592 |
Mar 18, 2024 | 17.92 | 17.92 | 17.77 | 17.77 | 17.77 | 865,919 |
Mar 15, 2024 | 16.18 | 16.35 | 16.18 | 16.35 | 16.35 | 488,915 |
Mar 14, 2024 | 14.97 | 14.97 | 14.77 | 14.87 | 14.87 | 285,742 |
Mar 13, 2024 | 15.08 | 15.08 | 14.99 | 14.99 | 14.99 | 236,481 |
Mar 12, 2024 | 33.22 | 33.22 | 32.16 | 32.16 | 32.16 | 143,309 |
Mar 11, 2024 | 33.62 | 34.00 | 33.62 | 33.62 | 33.62 | 133,198 |
Mar 8, 2024 | 34.04 | 34.04 | 33.18 | 33.18 | 33.18 | 182,693 |
Mar 7, 2024 | 33.00 | 34.02 | 33.00 | 34.02 | 34.02 | 178,721 |
Mar 6, 2024 | 35.72 | 35.72 | 33.00 | 33.00 | 33.00 | 154,336 |
Mar 5, 2024 | 35.50 | 35.54 | 35.50 | 35.54 | 35.54 | 241,160 |
Mar 4, 2024 | 35.50 | 35.50 | 35.48 | 35.48 | 35.48 | 214,248 |
Mar 1, 2024 | 34.60 | 34.76 | 34.60 | 34.76 | 34.76 | 186,856 |
Feb 29, 2024 | 34.60 | 34.60 | 34.50 | 34.60 | 34.60 | 176,393 |
Feb 28, 2024 | 35.40 | 35.40 | 34.38 | 34.56 | 34.56 | 146,721 |
Feb 27, 2024 | 35.66 | 35.66 | 34.30 | 35.40 | 35.40 | 200,171 |
Feb 26, 2024 | 37.50 | 37.50 | 36.86 | 36.86 | 36.86 | 205,222 |
Feb 23, 2024 | 35.62 | 37.50 | 35.62 | 37.50 | 37.50 | 227,578 |
Feb 22, 2024 | 34.56 | 34.80 | 34.56 | 34.80 | 34.80 | 159,268 |
Feb 21, 2024 | 35.50 | 35.50 | 34.86 | 34.86 | 34.86 | 133,977 |
Feb 20, 2024 | 34.56 | 35.50 | 34.56 | 35.50 | 35.50 | 146,989 |
Feb 19, 2024 | 36.90 | 36.90 | 34.18 | 34.18 | 34.18 | 191,663 |
Feb 16, 2024 | 36.98 | 36.98 | 36.90 | 36.90 | 36.90 | 213,152 |
Feb 15, 2024 | 33.78 | 35.58 | 33.78 | 35.58 | 35.58 | 208,738 |
Feb 14, 2024 | 34.68 | 34.68 | 33.80 | 33.80 | 33.80 | 202,197 |
Feb 13, 2024 | 38.52 | 38.52 | 34.68 | 34.68 | 34.68 | 232,839 |
Feb 12, 2024 | 37.50 | 38.52 | 37.50 | 38.52 | 38.52 | 279,226 |
Feb 9, 2024 | 38.52 | 38.52 | 35.58 | 36.64 | 36.64 | 492,187 |
Feb 8, 2024 | 33.00 | 35.02 | 33.00 | 35.02 | 35.02 | 322,023 |
Feb 7, 2024 | 30.72 | 31.84 | 30.72 | 31.84 | 31.84 | 317,571 |
Feb 6, 2024 | 28.80 | 29.44 | 28.80 | 29.44 | 29.44 | 178,842 |
Feb 5, 2024 | 28.10 | 28.20 | 28.10 | 28.20 | 28.20 | 184,937 |
Feb 2, 2024 | 28.16 | 28.16 | 28.10 | 28.10 | 28.10 | 171,863 |
Feb 1, 2024 | 28.76 | 28.76 | 28.10 | 28.10 | 28.10 | 146,515 |
Jan 31, 2024 | 28.96 | 28.96 | 28.50 | 28.66 | 28.66 | 162,489 |
Jan 30, 2024 | 29.58 | 29.58 | 29.42 | 29.42 | 29.42 | 162,571 |
Jan 29, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 174,181 |
Jan 26, 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 180,694 |
Jan 25, 2024 | 27.50 | 27.50 | 27.42 | 27.44 | 27.44 | 178,683 |
Jan 24, 2024 | 28.00 | 28.00 | 27.98 | 27.98 | 27.98 | 155,802 |
Jan 23, 2024 | 28.16 | 28.50 | 28.16 | 28.20 | 28.20 | 123,958 |
Jan 22, 2024 | 26.90 | 28.00 | 26.90 | 28.00 | 28.00 | 130,461 |
Jan 19, 2024 | 26.52 | 26.90 | 26.52 | 26.90 | 26.90 | 147,992 |
Jan 18, 2024 | 27.96 | 27.96 | 26.98 | 26.98 | 26.98 | 157,248 |
Jan 17, 2024 | 26.66 | 28.00 | 26.66 | 27.96 | 27.96 | 189,464 |
Jan 16, 2024 | 29.26 | 29.26 | 28.18 | 28.18 | 28.18 | 171,536 |
Jan 15, 2024 | 29.26 | 29.40 | 29.26 | 29.26 | 29.26 | 171,754 |
Jan 12, 2024 | 28.88 | 28.98 | 28.12 | 28.98 | 28.98 | 190,638 |
Jan 11, 2024 | 29.98 | 29.98 | 28.90 | 28.90 | 28.90 | 130,925 |
Jan 10, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 173,593 |
Jan 9, 2024 | 31.48 | 31.48 | 29.50 | 29.70 | 29.70 | 127,542 |
Jan 8, 2024 | 31.18 | 31.44 | 31.00 | 31.00 | 31.00 | 137,942 |
Jan 5, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 134,637 |
Jan 4, 2024 | 29.56 | 30.00 | 29.56 | 30.00 | 30.00 | 191,364 |
Jan 3, 2024 | 27.80 | 32.00 | 27.80 | 30.96 | 30.96 | 194,676 |
Jan 2, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 230,102 |
Dec 29, 2023 | 27.20 | 28.94 | 27.20 | 28.94 | 28.94 | 250,112 |
Dec 28, 2023 | 26.10 | 26.32 | 26.10 | 26.32 | 26.32 | 450,756 |
Dec 27, 2023 | 27.96 | 27.96 | 26.98 | 26.98 | 26.98 | 150,081 |
Dec 26, 2023 | 27.80 | 27.80 | 26.68 | 27.30 | 27.30 | 154,929 |
Dec 25, 2023 | 30.76 | 30.76 | 27.90 | 27.90 | 27.90 | 249,615 |
Dec 22, 2023 | 31.82 | 31.82 | 31.00 | 31.00 | 31.00 | 185,551 |
Dec 21, 2023 | 35.74 | 35.74 | 30.56 | 31.80 | 31.80 | 270,880 |
Dec 20, 2023 | 30.90 | 32.50 | 30.90 | 32.50 | 32.50 | 313,168 |
Dec 19, 2023 | 29.12 | 29.78 | 29.12 | 29.78 | 29.78 | 401,029 |
Dec 18, 2023 | 34.62 | 34.62 | 31.16 | 31.16 | 31.16 | 197,652 |
Dec 15, 2023 | 34.60 | 34.62 | 34.60 | 34.62 | 34.62 | 115,963 |
Dec 14, 2023 | 34.02 | 34.60 | 34.02 | 34.60 | 34.60 | 156,360 |
Dec 13, 2023 | 37.50 | 37.50 | 33.78 | 33.78 | 33.78 | 222,943 |
Dec 12, 2023 | 39.30 | 39.30 | 35.38 | 37.50 | 37.50 | 238,246 |
Dec 11, 2023 | 43.98 | 43.98 | 39.30 | 39.30 | 39.30 | 177,681 |
Dec 8, 2023 | 42.90 | 43.66 | 42.90 | 43.66 | 43.66 | 211,432 |
Dec 7, 2023 | 40.00 | 40.00 | 39.06 | 40.00 | 40.00 | 75,936 |
Dec 6, 2023 | 43.88 | 43.88 | 41.50 | 41.50 | 41.50 | 95,013 |
Dec 5, 2023 | 40.00 | 43.02 | 40.00 | 43.02 | 43.02 | 112,064 |
Dec 4, 2023 | 44.20 | 44.22 | 42.30 | 42.30 | 42.30 | 199,509 |
Dec 1, 2023 | 37.00 | 40.70 | 37.00 | 40.70 | 40.70 | 89,111 |
Nov 30, 2023 | 38.50 | 38.50 | 37.00 | 37.00 | 37.00 | 200,600 |
Nov 29, 2023 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | 143,611 |
Nov 28, 2023 | 46.00 | 46.00 | 41.92 | 43.98 | 43.98 | 147,529 |
Nov 27, 2023 | 51.15 | 51.15 | 46.56 | 46.56 | 46.56 | 168,222 |
Nov 24, 2023 | 45.70 | 46.50 | 45.70 | 46.50 | 46.50 | 125,603 |
Nov 23, 2023 | 42.50 | 45.80 | 42.50 | 45.80 | 45.80 | 212,819 |
Nov 22, 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 105,833 |
Nov 21, 2023 | 49.90 | 49.90 | 42.94 | 44.22 | 44.22 | 209,542 |
Nov 20, 2023 | 52.05 | 52.05 | 47.70 | 47.70 | 47.70 | 276,025 |
Nov 17, 2023 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 162,980 |
Nov 16, 2023 | 59.50 | 59.50 | 58.40 | 58.40 | 58.40 | 106,256 |
Nov 15, 2023 | 60.75 | 60.75 | 56.00 | 57.65 | 57.65 | 160,666 |
Nov 14, 2023 | 69.00 | 69.00 | 60.75 | 60.75 | 60.75 | 206,727 |
Nov 13, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 167,108 |
Nov 10, 2023 | 58.00 | 61.40 | 58.00 | 61.40 | 61.40 | 139,220 |
Nov 9, 2023 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 193,954 |
Nov 8, 2023 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 139,940 |
Nov 7, 2023 | 70.00 | 70.05 | 68.90 | 68.90 | 68.90 | 766,856 |
Nov 6, 2023 | 65.50 | 65.80 | 65.50 | 65.80 | 65.80 | 526,356 |
Nov 3, 2023 | 59.60 | 59.85 | 59.60 | 59.85 | 59.85 | 418,931 |
Nov 2, 2023 | 49.50 | 54.45 | 49.50 | 54.45 | 54.45 | 269,763 |
Nov 1, 2023 | 54.00 | 54.00 | 49.50 | 49.50 | 49.50 | 326,322 |
Oct 31, 2023 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 491,151 |
Oct 30, 2023 | 50.95 | 51.65 | 50.95 | 51.65 | 51.65 | 388,223 |
Oct 27, 2023 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 272,161 |
Oct 26, 2023 | 40.98 | 42.70 | 40.98 | 42.70 | 42.70 | 226,148 |
Oct 25, 2023 | 47.36 | 47.36 | 38.82 | 38.82 | 38.82 | 434,074 |
Oct 24, 2023 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 174,947 |
Oct 23, 2023 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | 314,631 |
Oct 20, 2023 | 38.38 | 38.38 | 35.64 | 35.64 | 35.64 | 339,281 |
Oct 19, 2023 | 37.00 | 39.60 | 37.00 | 39.58 | 39.58 | 413,826 |
Oct 18, 2023 | 44.90 | 44.90 | 40.74 | 40.74 | 40.74 | 266,576 |
Oct 17, 2023 | 44.00 | 44.90 | 44.00 | 44.90 | 44.90 | 797,304 |
Oct 16, 2023 | 40.10 | 40.94 | 40.10 | 40.94 | 40.94 | 487,528 |
Oct 13, 2023 | 39.00 | 39.00 | 37.52 | 37.96 | 37.96 | 595,112 |
Oct 12, 2023 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 333,325 |
Oct 11, 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 217,567 |
Oct 10, 2023 | 28.00 | 29.56 | 28.00 | 29.56 | 29.56 | 171,090 |
Oct 9, 2023 | 26.90 | 26.90 | 26.88 | 26.88 | 26.88 | 221,952 |
Oct 6, 2023 | 26.00 | 27.12 | 26.00 | 27.12 | 27.12 | 117,778 |
Oct 5, 2023 | 26.38 | 26.38 | 26.00 | 26.00 | 26.00 | 143,892 |
Oct 4, 2023 | 27.00 | 27.00 | 26.38 | 26.38 | 26.38 | 113,526 |
Oct 3, 2023 | 26.10 | 27.00 | 26.10 | 27.00 | 27.00 | 144,846 |
Oct 2, 2023 | 26.78 | 26.78 | 25.42 | 26.00 | 26.00 | 286,493 |
Sep 29, 2023 | 26.94 | 26.94 | 26.92 | 26.92 | 26.92 | 142,452 |
Sep 28, 2023 | 27.20 | 27.20 | 26.94 | 26.94 | 26.94 | 113,303 |
Sep 27, 2023 | 29.00 | 29.00 | 27.26 | 27.26 | 27.26 | 129,906 |
Sep 26, 2023 | 29.80 | 29.80 | 29.10 | 29.10 | 29.10 | 113,091 |
Sep 25, 2023 | 30.88 | 30.88 | 29.50 | 29.50 | 29.50 | 164,131 |
Sep 22, 2023 | 31.10 | 31.10 | 30.88 | 30.88 | 30.88 | 101,477 |
Sep 21, 2023 | 28.72 | 31.54 | 28.72 | 31.50 | 31.50 | 137,194 |
Sep 20, 2023 | 32.00 | 32.00 | 31.90 | 31.90 | 31.90 | 131,089 |
Sep 19, 2023 | 31.98 | 32.00 | 31.98 | 32.00 | 32.00 | 157,408 |
Sep 18, 2023 | 31.00 | 32.00 | 31.00 | 31.98 | 31.98 | 219,152 |
Sep 15, 2023 | 26.50 | 31.00 | 26.50 | 30.08 | 30.08 | 217,696 |
Sep 14, 2023 | 29.30 | 29.30 | 29.28 | 29.30 | 29.30 | 159,165 |
Sep 13, 2023 | 30.60 | 30.60 | 29.30 | 29.30 | 29.30 | 214,291 |
Sep 12, 2023 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 397,783 |
Sep 11, 2023 | 26.50 | 28.50 | 26.50 | 28.50 | 28.50 | 274,447 |
Sep 8, 2023 | 24.40 | 26.00 | 24.40 | 25.92 | 25.92 | 151,384 |
Sep 7, 2023 | 24.70 | 24.70 | 24.32 | 24.32 | 24.32 | 140,408 |
Sep 6, 2023 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | 185,604 |
Sep 5, 2023 | 26.76 | 26.76 | 25.78 | 25.78 | 25.78 | 473,772 |
Sep 4, 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 208,985 |
Sep 1, 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 212,667 |
Aug 31, 2023 | 19.01 | 20.14 | 19.01 | 20.14 | 20.14 | 203,983 |
Aug 29, 2023 | 19.16 | 19.16 | 18.00 | 18.32 | 18.32 | 226,700 |
Aug 28, 2023 | 20.00 | 20.00 | 19.21 | 19.21 | 19.21 | 150,050 |
Aug 25, 2023 | 20.12 | 20.12 | 20.00 | 20.10 | 20.10 | 128,584 |
Aug 24, 2023 | 20.20 | 20.20 | 19.90 | 19.91 | 19.91 | 250,066 |
Aug 23, 2023 | 22.00 | 22.00 | 20.86 | 20.86 | 20.86 | 159,860 |
Aug 22, 2023 | 22.04 | 22.04 | 22.02 | 22.02 | 22.02 | 413,421 |
Aug 21, 2023 | 18.00 | 20.38 | 18.00 | 20.34 | 20.34 | 314,284 |
Aug 18, 2023 | 17.69 | 18.55 | 17.69 | 18.55 | 18.55 | 577,728 |
Aug 17, 2023 | 16.09 | 16.87 | 16.09 | 16.87 | 16.87 | 255,141 |
Aug 16, 2023 | 14.84 | 15.34 | 14.84 | 15.34 | 15.34 | 147,247 |
Aug 15, 2023 | 14.50 | 14.50 | 14.49 | 14.50 | 14.50 | 140,419 |
Aug 14, 2023 | 14.44 | 14.50 | 14.44 | 14.49 | 14.49 | 167,672 |
Aug 11, 2023 | 13.77 | 14.10 | 13.77 | 14.10 | 14.10 | 145,426 |
Aug 10, 2023 | 14.50 | 14.58 | 14.01 | 14.01 | 14.01 | 219,715 |
Aug 9, 2023 | 13.80 | 14.34 | 13.80 | 14.34 | 14.34 | 201,383 |
Aug 8, 2023 | 13.90 | 13.90 | 13.89 | 13.89 | 13.89 | 118,121 |
Aug 7, 2023 | 14.01 | 14.01 | 13.96 | 13.96 | 13.96 | 134,008 |
Aug 4, 2023 | 13.75 | 14.10 | 13.75 | 14.01 | 14.01 | 88,566 |
Aug 3, 2023 | 14.27 | 14.27 | 13.70 | 13.74 | 13.74 | 94,057 |
Aug 2, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 73,832 |
Aug 1, 2023 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | 155,535 |
Jul 31, 2023 | 13.99 | 14.32 | 13.99 | 14.32 | 14.32 | 208,083 |
Jul 28, 2023 | 13.17 | 13.55 | 13.17 | 13.55 | 13.55 | 150,076 |
Jul 27, 2023 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 79,003 |
Jul 26, 2023 | 12.93 | 12.93 | 12.90 | 12.93 | 12.93 | 71,108 |
Jul 25, 2023 | 13.02 | 13.02 | 12.70 | 12.70 | 12.70 | 112,117 |
Jul 24, 2023 | 13.17 | 13.17 | 13.00 | 13.00 | 13.00 | 94,095 |
Jul 21, 2023 | 13.30 | 13.30 | 13.17 | 13.17 | 13.17 | 59,641 |
Jul 20, 2023 | 13.21 | 13.30 | 13.20 | 13.30 | 13.30 | 103,628 |
Jul 19, 2023 | 13.07 | 13.19 | 13.05 | 13.19 | 13.19 | 113,750 |
Jul 18, 2023 | 13.60 | 13.60 | 13.00 | 13.00 | 13.00 | 107,949 |
Jul 17, 2023 | 13.76 | 13.76 | 13.50 | 13.60 | 13.60 | 100,682 |
Jul 14, 2023 | 14.13 | 14.13 | 13.89 | 13.89 | 13.89 | 106,648 |
Jul 13, 2023 | 14.07 | 14.32 | 14.07 | 14.15 | 14.15 | 198,350 |
Jul 12, 2023 | 12.85 | 14.08 | 12.85 | 14.07 | 14.07 | 218,095 |
Jul 11, 2023 | 12.81 | 12.81 | 12.72 | 12.81 | 12.81 | 148,681 |
Jul 10, 2023 | 12.78 | 12.80 | 12.78 | 12.80 | 12.80 | 123,759 |
Jul 7, 2023 | 12.53 | 12.80 | 11.50 | 12.80 | 12.80 | 117,521 |
Jul 6, 2023 | 12.50 | 12.53 | 12.50 | 12.53 | 12.53 | 81,587 |
Jul 5, 2023 | 12.50 | 12.50 | 12.19 | 12.30 | 12.30 | 85,476 |
Jul 4, 2023 | 12.60 | 12.77 | 12.60 | 12.70 | 12.70 | 148,595 |
Jul 3, 2023 | 12.07 | 12.25 | 12.07 | 12.25 | 12.25 | 97,716 |
Jun 27, 2023 | 12.00 | 12.05 | 12.00 | 12.05 | 12.05 | 28,648 |
Jun 26, 2023 | 11.77 | 11.99 | 11.77 | 11.99 | 11.99 | 54,047 |
Jun 23, 2023 | 11.66 | 11.80 | 11.66 | 11.80 | 11.80 | 48,325 |
Jun 22, 2023 | 11.20 | 11.35 | 11.20 | 11.35 | 11.35 | 42,663 |
Jun 21, 2023 | 11.20 | 11.50 | 11.20 | 11.30 | 11.30 | 25,320 |
Jun 20, 2023 | 11.39 | 11.50 | 11.39 | 11.50 | 11.50 | 67,477 |
Jun 19, 2023 | 11.79 | 11.79 | 11.39 | 11.39 | 11.39 | 44,275 |
Jun 16, 2023 | 11.83 | 11.83 | 11.65 | 11.70 | 11.70 | 43,729 |
Jun 15, 2023 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | 65,929 |
Jun 14, 2023 | 11.72 | 11.72 | 11.70 | 11.70 | 11.70 | 66,227 |
Jun 13, 2023 | 12.08 | 12.08 | 11.69 | 11.80 | 11.80 | 51,375 |
Jun 12, 2023 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | 75,132 |
Jun 9, 2023 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 102,239 |
Jun 8, 2023 | 12.34 | 12.34 | 12.00 | 12.00 | 12.00 | 52,535 |
Jun 7, 2023 | 12.21 | 12.34 | 12.21 | 12.34 | 12.34 | 68,876 |
Jun 6, 2023 | 12.68 | 12.68 | 12.20 | 12.20 | 12.20 | 61,137 |
Jun 5, 2023 | 12.83 | 12.83 | 12.68 | 12.68 | 12.68 | 90,747 |
Jun 2, 2023 | 12.08 | 12.30 | 12.08 | 12.30 | 12.30 | 64,509 |
Jun 1, 2023 | 11.80 | 12.05 | 11.80 | 12.01 | 12.01 | 46,826 |
May 31, 2023 | 11.98 | 11.98 | 11.55 | 11.55 | 11.55 | 53,073 |
May 30, 2023 | 11.88 | 12.26 | 11.88 | 12.26 | 12.26 | 61,960 |
May 29, 2023 | 11.50 | 11.85 | 11.50 | 11.84 | 11.84 | 38,869 |
May 26, 2023 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | 33,078 |
May 25, 2023 | 10.89 | 10.90 | 10.89 | 10.90 | 10.90 | 18,454 |
May 24, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 22,097 |
May 23, 2023 | 11.00 | 11.00 | 10.78 | 10.90 | 10.90 | 25,145 |
May 22, 2023 | 10.81 | 10.81 | 10.68 | 10.73 | 10.73 | 49,162 |
May 18, 2023 | 11.30 | 11.30 | 10.50 | 10.81 | 10.81 | 65,588 |
May 17, 2023 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 43,915 |
May 16, 2023 | 11.00 | 11.04 | 11.00 | 11.04 | 11.04 | 37,625 |
May 15, 2023 | 11.00 | 11.30 | 11.00 | 11.04 | 11.04 | 40,526 |
May 12, 2023 | 11.49 | 11.65 | 11.49 | 11.65 | 11.65 | 36,473 |
May 11, 2023 | 10.48 | 11.60 | 10.48 | 11.45 | 11.45 | 80,987 |
May 10, 2023 | 10.75 | 10.75 | 10.55 | 10.55 | 10.55 | 45,739 |
May 9, 2023 | 10.90 | 10.90 | 10.75 | 10.75 | 10.75 | 42,962 |
May 8, 2023 | 10.85 | 10.98 | 10.80 | 10.82 | 10.82 | 67,128 |
May 5, 2023 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 38,548 |
May 4, 2023 | 10.59 | 10.95 | 10.59 | 10.90 | 10.90 | 16,714 |
May 3, 2023 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | 51,048 |
May 2, 2023 | 11.20 | 11.20 | 10.80 | 10.80 | 10.80 | 41,905 |
Apr 28, 2023 | 11.00 | 11.00 | 10.88 | 11.00 | 11.00 | 76,958 |
Apr 27, 2023 | 11.28 | 11.40 | 11.28 | 11.30 | 11.30 | 31,805 |
Apr 26, 2023 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 29,137 |