LSE - Delayed Quote • GBp
MAST Energy Developments PLC (MAST.L)
As of 10:31 AM GMT+1. Market Open.
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 23, 2024 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 4,974 |
Apr 22, 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 3,402,986 |
Apr 19, 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 2,210,326 |
Apr 18, 2024 | 0.4250 | 0.4500 | 0.3500 | 0.3750 | 0.3750 | 9,622,791 |
Apr 17, 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 4,445,384 |
Apr 16, 2024 | 0.4500 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 5,373,200 |
Apr 15, 2024 | 0.4750 | 0.5000 | 0.4000 | 0.4500 | 0.4500 | 8,344,495 |
Apr 12, 2024 | 0.5750 | 0.6500 | 0.4000 | 0.4750 | 0.4750 | 18,902,864 |
Apr 11, 2024 | 0.3250 | 0.6500 | 0.3500 | 0.5500 | 0.5500 | 110,497,607 |
Apr 10, 2024 | 0.3000 | 0.3500 | 0.2650 | 0.3000 | 0.3000 | 3,197,501 |
Apr 9, 2024 | 0.2750 | 0.3000 | 0.2770 | 0.3000 | 0.3000 | 1,741,294 |
Apr 8, 2024 | 0.2500 | 0.3000 | 0.2500 | 0.2750 | 0.2750 | 2,710,397 |
Apr 5, 2024 | 0.2750 | 0.3000 | 0.2000 | 0.2500 | 0.2500 | 3,176,617 |
Apr 4, 2024 | 0.3000 | 0.3000 | 0.2500 | 0.2750 | 0.2750 | 4,860,983 |
Apr 3, 2024 | 0.3250 | 0.3500 | 0.2500 | 0.3000 | 0.3000 | 2,015,884 |
Apr 2, 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 1,178,231 |
Mar 28, 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 1,410,109 |
Mar 27, 2024 | 0.3750 | 0.4000 | 0.3000 | 0.3250 | 0.3250 | 7,604,775 |
Mar 26, 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 1,252,619 |
Mar 25, 2024 | 0.3750 | 0.4000 | 0.3380 | 0.3750 | 0.3750 | 1,529,973 |
Mar 22, 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 273,436 |
Mar 21, 2024 | 0.3750 | 0.3820 | 0.3500 | 0.3750 | 0.3750 | 354,589 |
Mar 20, 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 961,707 |
Mar 19, 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 2,577,889 |
Mar 18, 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 658,147 |
Mar 15, 2024 | 0.3500 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 2,163,284 |
Mar 14, 2024 | 0.3500 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 3,234 |
Mar 13, 2024 | 0.3750 | 0.3940 | 0.3500 | 0.3500 | 0.3500 | 1,425,122 |
Mar 12, 2024 | 0.3500 | 0.4000 | 0.3410 | 0.3750 | 0.3750 | 2,220,168 |
Mar 11, 2024 | 0.4000 | 0.4000 | 0.3000 | 0.3500 | 0.3500 | 3,345,314 |
Mar 8, 2024 | 0.3750 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 6,299,858 |
Mar 7, 2024 | 0.4250 | 0.4500 | 0.3500 | 0.3750 | 0.3750 | 6,808,373 |
Mar 6, 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 6,365,943 |
Mar 5, 2024 | 0.4350 | 0.4700 | 0.4000 | 0.4250 | 0.4250 | 6,359,776 |
Mar 4, 2024 | 0.4750 | 0.6000 | 0.4000 | 0.4350 | 0.4350 | 17,901,355 |
Mar 1, 2024 | 0.5000 | 0.5000 | 0.4300 | 0.4750 | 0.4750 | 10,431,256 |
Feb 29, 2024 | 0.4500 | 0.6000 | 0.4500 | 0.4750 | 0.4750 | 29,329,956 |
Feb 28, 2024 | 0.3250 | 0.6250 | 0.3750 | 0.4750 | 0.4750 | 125,972,319 |
Feb 27, 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 3,202,502 |
Feb 26, 2024 | 0.3750 | 0.3850 | 0.3300 | 0.3500 | 0.3500 | 226,584 |
Feb 23, 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 56,174 |
Feb 22, 2024 | 0.3250 | 0.4000 | 0.3000 | 0.3750 | 0.3750 | 1,333,472 |
Feb 21, 2024 | 0.3750 | 0.4000 | 0.3370 | 0.3250 | 0.3250 | 1,581,185 |
Feb 20, 2024 | 0.3750 | 0.4000 | 0.3430 | 0.3430 | 0.3430 | 733,966 |
Feb 19, 2024 | 0.3750 | 0.4080 | 0.3500 | 0.4000 | 0.4000 | 1,678,016 |
Feb 16, 2024 | 0.3750 | 0.4070 | 0.3500 | 0.3750 | 0.3750 | 365,654 |
Feb 15, 2024 | 0.3500 | 0.4000 | 0.3500 | 0.3850 | 0.3850 | 4,232,679 |
Feb 14, 2024 | 0.4250 | 0.4500 | 0.3370 | 0.3500 | 0.3500 | 4,292,859 |
Feb 13, 2024 | 0.4250 | 0.4500 | 0.3810 | 0.4250 | 0.4250 | 1,706,322 |
Feb 12, 2024 | 0.4250 | 0.4500 | 0.4010 | 0.4250 | 0.4250 | 3,077,154 |
Feb 9, 2024 | 0.4250 | 0.4500 | 0.3000 | 0.4100 | 0.4100 | 16,758,467 |
Feb 8, 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 2,271,500 |
Feb 7, 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 3,385,509 |
Feb 6, 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 4,055,545 |
Feb 5, 2024 | 0.4250 | 0.5000 | 0.4000 | 0.4500 | 0.4500 | 3,786,456 |
Feb 2, 2024 | 0.4500 | 0.5500 | 0.4000 | 0.4500 | 0.4500 | 16,507,529 |
Feb 1, 2024 | 0.4250 | 0.5000 | 0.4000 | 0.4500 | 0.4500 | 3,194,852 |
Jan 31, 2024 | 0.4250 | 0.5500 | 0.4000 | 0.4730 | 0.4730 | 9,360,553 |
Jan 30, 2024 | 0.3500 | 0.6000 | 0.3600 | 0.4500 | 0.4500 | 33,700,495 |
Jan 29, 2024 | 0.4000 | 0.4500 | 0.3500 | 0.3500 | 0.3500 | 2,376,047 |
Jan 26, 2024 | 0.4500 | 0.4590 | 0.3500 | 0.4250 | 0.4250 | 3,108,841 |
Jan 25, 2024 | 0.5000 | 0.5000 | 0.3500 | 0.4500 | 0.4500 | 3,158,124 |
Jan 24, 2024 | 0.4250 | 0.5500 | 0.4500 | 0.5000 | 0.5000 | 4,346,580 |
Jan 23, 2024 | 0.5000 | 0.5500 | 0.4500 | 0.4250 | 0.4250 | 5,887,528 |
Jan 22, 2024 | 0.4500 | 0.5500 | 0.3500 | 0.5000 | 0.5000 | 16,114,720 |
Jan 19, 2024 | 0.4500 | 0.5000 | 0.4000 | 0.4500 | 0.4500 | 2,565,516 |
Jan 18, 2024 | 0.4750 | 0.5000 | 0.4000 | 0.4500 | 0.4500 | 2,186,235 |
Jan 17, 2024 | 0.5000 | 0.5500 | 0.3500 | 0.4950 | 0.4950 | 9,100,101 |
Jan 16, 2024 | 0.6500 | 0.6640 | 0.4000 | 0.5000 | 0.5000 | 17,991,230 |
Jan 15, 2024 | 0.3850 | 0.7000 | 0.3000 | 0.6040 | 0.6040 | 68,864,766 |
Jan 12, 2024 | 0.3500 | 0.4000 | 0.3000 | 0.3500 | 0.3500 | 2,222,579 |
Jan 11, 2024 | 0.4000 | 0.4000 | 0.3000 | 0.4000 | 0.4000 | 12,700,235 |
Jan 10, 2024 | 0.4000 | 0.4500 | 0.3760 | 0.4000 | 0.4000 | 473,478 |
Jan 9, 2024 | 0.4500 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 7,478,676 |
Jan 8, 2024 | 0.3500 | 0.5000 | 0.3800 | 0.4500 | 0.4500 | 4,053,113 |
Jan 5, 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 3,531,298 |
Jan 4, 2024 | 0.5500 | 0.5190 | 0.4500 | 0.5100 | 0.5100 | 4,494,268 |
Jan 3, 2024 | 0.5000 | 0.6000 | 0.4000 | 0.5500 | 0.5500 | 11,670,901 |
Jan 2, 2024 | 0.4500 | 0.5500 | 0.3500 | 0.5120 | 0.5120 | 17,509,101 |
Dec 29, 2023 | 0.7250 | 0.7500 | 0.5000 | 0.5500 | 0.5500 | 12,780,196 |
Dec 28, 2023 | 0.6750 | 0.8800 | 0.6000 | 0.7250 | 0.7250 | 12,441,984 |
Dec 27, 2023 | 0.7500 | 0.7500 | 0.6000 | 0.6750 | 0.6750 | 6,291,558 |
Dec 22, 2023 | 0.7750 | 0.8500 | 0.6250 | 0.7500 | 0.7500 | 25,723,906 |
Dec 21, 2023 | 0.6250 | 0.7800 | 0.5170 | 0.7500 | 0.7500 | 11,857,556 |
Dec 20, 2023 | 0.6500 | 0.7000 | 0.5300 | 0.6250 | 0.6250 | 8,678,897 |
Dec 19, 2023 | 0.7250 | 0.7540 | 0.6000 | 0.6500 | 0.6500 | 7,985,118 |
Dec 18, 2023 | 0.7500 | 0.8000 | 0.6500 | 0.7500 | 0.7500 | 14,285,854 |
Dec 15, 2023 | 0.6750 | 0.8000 | 0.5500 | 0.6300 | 0.6300 | 10,601,607 |
Dec 14, 2023 | 0.5750 | 0.7400 | 0.5500 | 0.7000 | 0.7000 | 16,474,338 |
Dec 13, 2023 | 0.5750 | 0.6500 | 0.5500 | 0.5750 | 0.5750 | 8,396,363 |
Dec 12, 2023 | 0.6250 | 0.6880 | 0.5000 | 0.6040 | 0.6040 | 15,847,655 |
Dec 11, 2023 | 0.6750 | 0.8000 | 0.6000 | 0.6500 | 0.6500 | 43,788,747 |
Dec 8, 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 2,416,410 |
Dec 7, 2023 | 0.6500 | 0.7000 | 0.5220 | 0.6120 | 0.6120 | 12,369,911 |
Dec 6, 2023 | 0.5750 | 0.7000 | 0.5500 | 0.6500 | 0.6500 | 10,847,205 |
Dec 5, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5750 | 0.5750 | 1,524,391 |
Dec 4, 2023 | 0.6250 | 0.6500 | 0.5250 | 0.6120 | 0.6120 | 15,089,714 |
Dec 1, 2023 | 0.7000 | 0.8000 | 0.5670 | 0.6250 | 0.6250 | 22,248,949 |
Nov 30, 2023 | 1.1250 | 1.1500 | 1.0000 | 1.0500 | 1.0500 | 3,138,912 |
Nov 29, 2023 | 1.1500 | 1.1500 | 1.0000 | 1.1250 | 1.1250 | 6,380,746 |
Nov 28, 2023 | 1.1500 | 1.1840 | 1.0500 | 1.1500 | 1.1500 | 7,879,026 |
Nov 27, 2023 | 1.2000 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 1,707,716 |
Nov 24, 2023 | 1.2250 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 5,304,550 |
Nov 23, 2023 | 1.2500 | 1.3000 | 1.1500 | 1.2250 | 1.2250 | 868,809 |
Nov 22, 2023 | 1.3250 | 1.3300 | 1.2170 | 1.2750 | 1.2750 | 4,799,001 |
Nov 21, 2023 | 1.3500 | 1.4000 | 1.2500 | 1.3250 | 1.3250 | 5,933,849 |
Nov 20, 2023 | 1.4250 | 1.4000 | 1.2500 | 1.3500 | 1.3500 | 7,803,149 |
Nov 17, 2023 | 1.4000 | 1.5000 | 1.3000 | 1.4250 | 1.4250 | 1,928,378 |
Nov 16, 2023 | 1.2750 | 1.5500 | 1.2000 | 1.4000 | 1.4000 | 4,753,590 |
Nov 15, 2023 | 1.2750 | 1.3500 | 1.2000 | 1.2750 | 1.2750 | 4,594,591 |
Nov 14, 2023 | 1.4000 | 1.4000 | 1.3000 | 1.3250 | 1.3250 | 4,411,253 |
Nov 13, 2023 | 1.2000 | 1.4800 | 1.1800 | 1.4000 | 1.4000 | 13,824,101 |
Nov 10, 2023 | 1.4000 | 1.6200 | 1.3120 | 1.3250 | 1.3250 | 13,204,618 |
Nov 9, 2023 | 1.5000 | 1.6200 | 1.2840 | 1.4250 | 1.4250 | 8,132,634 |
Nov 8, 2023 | 1.3750 | 1.6200 | 1.3500 | 1.6000 | 1.6000 | 14,084,287 |
Nov 7, 2023 | 1.2500 | 1.3770 | 1.2000 | 1.3750 | 1.3750 | 8,896,920 |
Nov 6, 2023 | 1.2250 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 4,130,341 |
Nov 3, 2023 | 1.2500 | 1.2560 | 1.1500 | 1.2250 | 1.2250 | 5,290,660 |
Nov 2, 2023 | 1.2000 | 1.5000 | 1.1770 | 1.2500 | 1.2500 | 20,000,627 |
Nov 1, 2023 | 1.0750 | 1.3400 | 1.0500 | 1.2250 | 1.2250 | 18,768,106 |
Oct 31, 2023 | 1.1250 | 1.1500 | 1.0500 | 1.0750 | 1.0750 | 1,125,122 |
Oct 30, 2023 | 1.0750 | 1.1500 | 1.0500 | 1.1250 | 1.1250 | 2,588,248 |
Oct 27, 2023 | 1.1000 | 1.1500 | 1.0500 | 1.0750 | 1.0750 | 2,371,403 |
Oct 26, 2023 | 1.1000 | 1.1500 | 1.0620 | 1.1000 | 1.1000 | 1,855,765 |
Oct 25, 2023 | 1.1000 | 1.1500 | 1.0600 | 1.0750 | 1.0750 | 2,013,199 |
Oct 24, 2023 | 1.2250 | 1.2330 | 1.0500 | 1.1000 | 1.1000 | 7,348,728 |
Oct 23, 2023 | 1.1250 | 1.3400 | 1.0500 | 1.2250 | 1.2250 | 20,237,100 |
Oct 20, 2023 | 1.0750 | 1.1500 | 1.0610 | 1.0900 | 1.0900 | 6,003,230 |
Oct 19, 2023 | 1.3000 | 1.3000 | 1.0500 | 1.2500 | 1.2500 | 15,521,109 |
Oct 18, 2023 | 1.3500 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 1,862,707 |
Oct 17, 2023 | 1.3000 | 1.5000 | 1.2500 | 1.3500 | 1.3500 | 8,231,696 |
Oct 16, 2023 | 1.4500 | 1.5000 | 1.2000 | 1.3000 | 1.3000 | 8,021,405 |
Oct 13, 2023 | 1.4750 | 1.6000 | 1.2390 | 1.4500 | 1.4500 | 12,250,234 |
Oct 12, 2023 | 1.9000 | 1.9880 | 1.3000 | 1.5000 | 1.5000 | 25,915,004 |
Oct 11, 2023 | 1.1000 | 1.7440 | 1.0500 | 1.7250 | 1.7250 | 32,466,009 |
Oct 10, 2023 | 1.1250 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 5,263,021 |
Oct 9, 2023 | 1.0750 | 1.2000 | 1.0000 | 1.1250 | 1.1250 | 6,516,740 |
Oct 6, 2023 | 1.0750 | 1.1500 | 1.0000 | 1.0750 | 1.0750 | 704,981 |
Oct 5, 2023 | 1.1250 | 1.1430 | 1.1430 | 1.0750 | 1.0750 | 369,071 |
Oct 4, 2023 | 1.1250 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 1,152,418 |
Oct 3, 2023 | 1.1500 | 1.2000 | 1.1130 | 1.1250 | 1.1250 | 868,295 |
Oct 2, 2023 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 469,482 |
Sep 29, 2023 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 22,056 |
Sep 28, 2023 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 667,950 |
Sep 27, 2023 | 1.2500 | 1.3000 | 1.1200 | 1.1500 | 1.1500 | 1,187,859 |
Sep 26, 2023 | 1.2500 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 181,497 |
Sep 25, 2023 | 1.3500 | 1.4000 | 1.2000 | 1.2500 | 1.2500 | 1,510,571 |
Sep 22, 2023 | 1.4500 | 1.5000 | 1.3000 | 1.3500 | 1.3500 | 6,724,331 |
Sep 21, 2023 | 1.6000 | 1.7000 | 1.5100 | 1.6000 | 1.6000 | 1,499,033 |
Sep 20, 2023 | 1.6000 | 1.7000 | 1.5750 | 1.6000 | 1.6000 | 545,903 |
Sep 19, 2023 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 107,770 |
Sep 18, 2023 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 933,635 |
Sep 15, 2023 | 1.6000 | 1.7000 | 1.5420 | 1.6500 | 1.6500 | 1,138,435 |
Sep 14, 2023 | 1.6500 | 1.7000 | 1.5420 | 1.6000 | 1.6000 | 16,288 |
Sep 13, 2023 | 1.6000 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 109,696 |
Sep 12, 2023 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 153,464 |
Sep 11, 2023 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 46,544 |
Sep 8, 2023 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 42,685 |
Sep 7, 2023 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 109,841 |
Sep 6, 2023 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 1,086,951 |
Sep 5, 2023 | 1.4500 | 1.7000 | 1.4500 | 1.6500 | 1.6500 | 7,160,306 |
Sep 4, 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 666,648 |
Sep 1, 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 299,222 |
Aug 31, 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 133,830 |
Aug 30, 2023 | 1.5000 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 215,436 |
Aug 29, 2023 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 43,722 |
Aug 25, 2023 | 1.5000 | 1.5800 | 1.4000 | 1.5000 | 1.5000 | 479,811 |
Aug 24, 2023 | 1.5500 | 1.5920 | 1.5000 | 1.5500 | 1.5500 | 6,357 |
Aug 23, 2023 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 1,455,201 |
Aug 22, 2023 | 1.5500 | 1.5950 | 1.5350 | 1.5500 | 1.5500 | 213,564 |
Aug 21, 2023 | 1.6000 | 1.6850 | 1.5000 | 1.5500 | 1.5500 | 2,051,716 |
Aug 18, 2023 | 1.6000 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 821,750 |
Aug 17, 2023 | 1.6000 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 20,121 |
Aug 16, 2023 | 1.4250 | 1.7000 | 1.4200 | 1.6000 | 1.6000 | 1,341,286 |
Aug 15, 2023 | 1.6500 | 1.6000 | 1.4000 | 1.4250 | 1.4250 | 1,528,827 |
Aug 14, 2023 | 1.6500 | 1.6880 | 1.5750 | 1.6500 | 1.6500 | 258,282 |
Aug 11, 2023 | 1.6500 | 1.6880 | 1.6000 | 1.6000 | 1.6000 | 177,698 |
Aug 10, 2023 | 1.6500 | 1.7000 | 1.4530 | 1.6500 | 1.6500 | 219,814 |
Aug 9, 2023 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 487,995 |
Aug 8, 2023 | 1.6500 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 99,452 |
Aug 7, 2023 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 573,822 |
Aug 4, 2023 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 2,037,423 |
Aug 3, 2023 | 1.4500 | 1.7000 | 1.4400 | 1.6500 | 1.6500 | 1,373,989 |
Aug 2, 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 1,789,895 |
Aug 1, 2023 | 1.6500 | 1.7000 | 1.4000 | 1.4500 | 1.4500 | 2,357,490 |
Jul 31, 2023 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 602,141 |
Jul 28, 2023 | 1.6500 | 1.6800 | 1.4900 | 1.6500 | 1.6500 | 617,373 |
Jul 27, 2023 | 1.6500 | 1.6800 | 1.5000 | 1.6500 | 1.6500 | 1,046,684 |
Jul 26, 2023 | 1.7500 | 1.7700 | 1.6000 | 1.7350 | 1.7350 | 612,434 |
Jul 25, 2023 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 267,973 |
Jul 24, 2023 | 1.7750 | 1.8440 | 1.6500 | 1.7500 | 1.7500 | 1,626,194 |
Jul 21, 2023 | 1.8000 | 1.8600 | 1.6500 | 1.7750 | 1.7750 | 293,524 |
Jul 20, 2023 | 1.8250 | 1.8800 | 1.7000 | 1.8000 | 1.8000 | 613,225 |
Jul 19, 2023 | 1.7250 | 1.9000 | 1.7000 | 1.8250 | 1.8250 | 809,673 |
Jul 18, 2023 | 1.6500 | 1.8710 | 1.6000 | 1.7250 | 1.7250 | 1,450,343 |
Jul 17, 2023 | 1.7250 | 1.7500 | 1.5500 | 1.6500 | 1.6500 | 2,144,387 |
Jul 14, 2023 | 1.8250 | 1.8500 | 1.7000 | 1.7250 | 1.7250 | 1,186,081 |
Jul 13, 2023 | 2.0500 | 2.0000 | 1.7320 | 1.8250 | 1.8250 | 4,621,120 |
Jul 12, 2023 | 1.7250 | 2.5000 | 1.6500 | 1.9500 | 1.9500 | 14,207,048 |
Jul 11, 2023 | 1.6750 | 1.8500 | 1.6500 | 1.6750 | 1.6750 | 2,481,538 |
Jul 10, 2023 | 1.4500 | 1.7000 | 1.4000 | 1.6750 | 1.6750 | 3,558,760 |
Jul 7, 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 2,725,148 |
Jul 6, 2023 | 1.4250 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 1,011,273 |
Jul 5, 2023 | 1.3500 | 1.4400 | 1.3000 | 1.4000 | 1.4000 | 3,039,287 |
Jul 4, 2023 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 323,642 |
Jul 3, 2023 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 155,559 |
Jun 30, 2023 | 1.3750 | 1.4500 | 1.3170 | 1.3500 | 1.3500 | 156,666 |
Jun 29, 2023 | 1.3750 | 1.4500 | 1.3000 | 1.3750 | 1.3750 | 164,610 |
Jun 28, 2023 | 1.4000 | 1.4500 | 1.3170 | 1.3750 | 1.3750 | 298,155 |
Jun 27, 2023 | 1.3750 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 2,320,462 |
Jun 26, 2023 | 1.4250 | 1.4500 | 1.3500 | 1.3750 | 1.3750 | 656,996 |
Jun 23, 2023 | 1.4250 | 1.5300 | 1.3610 | 1.4250 | 1.4250 | 174,162 |
Jun 22, 2023 | 1.4250 | 1.5300 | 1.3500 | 1.4250 | 1.4250 | 45,447 |
Jun 21, 2023 | 1.4250 | 1.5000 | 1.3600 | 1.4250 | 1.4250 | 1,931,681 |
Jun 20, 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4250 | 1.4250 | 1,074,065 |
Jun 19, 2023 | 1.4250 | 1.5500 | 1.3500 | 1.4500 | 1.4500 | 450,151 |
Jun 16, 2023 | 1.4250 | 1.4400 | 1.3000 | 1.4250 | 1.4250 | 579,591 |
Jun 15, 2023 | 1.4500 | 1.5000 | 1.3500 | 1.4250 | 1.4250 | 1,620,778 |
Jun 14, 2023 | 1.5000 | 1.6000 | 1.4000 | 1.4500 | 1.4500 | 1,063,537 |
Jun 13, 2023 | 1.4250 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 4,095,253 |
Jun 12, 2023 | 1.4500 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 2,073,753 |
Jun 9, 2023 | 1.3500 | 1.5500 | 1.3000 | 1.4500 | 1.4500 | 4,378,801 |
Jun 8, 2023 | 1.3000 | 1.5500 | 1.2700 | 1.3500 | 1.3500 | 10,987,245 |
Jun 7, 2023 | 1.2750 | 1.3000 | 1.2000 | 1.2750 | 1.2750 | 3,160,407 |
Jun 6, 2023 | 1.3500 | 1.4000 | 1.2500 | 1.2750 | 1.2750 | 2,983,544 |
Jun 5, 2023 | 1.1500 | 1.4000 | 1.1000 | 1.3500 | 1.3500 | 4,936,260 |
Jun 2, 2023 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 932,594 |
Jun 1, 2023 | 1.1000 | 1.2500 | 1.0500 | 1.1500 | 1.1500 | 2,451,182 |
May 31, 2023 | 1.1250 | 1.2000 | 1.0000 | 1.1500 | 1.1500 | 1,419,001 |
May 30, 2023 | 1.1250 | 1.2350 | 1.1000 | 1.1250 | 1.1250 | 2,149,126 |
May 26, 2023 | 1.1250 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 2,074,760 |
May 25, 2023 | 1.1750 | 1.2000 | 1.1000 | 1.1250 | 1.1250 | 1,334,601 |
May 24, 2023 | 1.1750 | 1.3000 | 1.1000 | 1.1750 | 1.1750 | 7,094,388 |
May 23, 2023 | 1.3750 | 1.3500 | 1.1000 | 1.2000 | 1.2000 | 10,414,530 |
May 22, 2023 | 1.7750 | 1.9000 | 1.3000 | 1.4000 | 1.4000 | 15,204,196 |
May 19, 2023 | 1.9000 | 2.1000 | 1.6000 | 1.6500 | 1.6500 | 41,806,380 |
May 18, 2023 | 1.0000 | 2.1000 | 1.1000 | 1.8500 | 1.8500 | 93,098,157 |
May 17, 2023 | 0.9000 | 0.9500 | 0.8500 | 0.8750 | 0.8750 | 459,023 |
May 16, 2023 | 0.9250 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 176,222 |
May 15, 2023 | 0.9250 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 204,759 |
May 12, 2023 | 1.0500 | 1.1000 | 0.7600 | 0.9250 | 0.9250 | 3,402,294 |
May 11, 2023 | 1.0750 | 1.1500 | 0.9000 | 1.0500 | 1.0500 | 621,862 |
May 10, 2023 | 1.0750 | 1.1500 | 1.0000 | 1.0750 | 1.0750 | 140,815 |
May 9, 2023 | 1.0750 | 1.1500 | 1.0000 | 1.0750 | 1.0750 | 214,258 |
May 5, 2023 | 1.0750 | 1.1500 | 1.0110 | 1.0750 | 1.0750 | 181,662 |
May 4, 2023 | 1.0500 | 1.1500 | 1.0000 | 1.0750 | 1.0750 | 1,204,317 |
May 3, 2023 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 104,826 |
May 2, 2023 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 105,458 |
Apr 28, 2023 | 1.2250 | 1.2490 | 1.0000 | 1.0500 | 1.0500 | 4,046,808 |
Apr 27, 2023 | 1.1500 | 1.3000 | 1.1500 | 1.2250 | 1.2250 | 852,455 |
Apr 26, 2023 | 1.1750 | 1.2500 | 1.1000 | 1.1500 | 1.1500 | 3,099,582 |
Apr 25, 2023 | 1.1500 | 1.2430 | 1.1000 | 1.1750 | 1.1750 | 994,093 |
Apr 24, 2023 | 1.2250 | 1.2500 | 1.1110 | 1.1500 | 1.1500 | 581,655 |