Cboe AU - Delayed Quote • AUD
Nick Scali Limited (NCK.XA)
At close: April 26 at 3:59 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 | 14.57 | 16.02 | 14.55 | 15.83 | 15.83 | 236,747 |
Apr 23, 2024 | 14.07 | 14.16 | 13.96 | 14.11 | 14.11 | 29,955 |
Apr 22, 2024 | 13.88 | 13.96 | 13.67 | 13.90 | 13.90 | 916,514 |
Apr 19, 2024 | 13.96 | 14.09 | 13.66 | 13.72 | 13.72 | 35,732 |
Apr 18, 2024 | 14.14 | 14.20 | 13.99 | 14.10 | 14.10 | 20,106 |
Apr 16, 2024 | 14.58 | 14.62 | 14.10 | 14.17 | 14.17 | 16,764 |
Apr 15, 2024 | 14.89 | 14.89 | 14.58 | 14.77 | 14.77 | 17,943 |
Apr 12, 2024 | 15.01 | 15.02 | 14.81 | 14.99 | 14.99 | 16,998 |
Apr 11, 2024 | 14.94 | 15.09 | 14.92 | 15.03 | 15.03 | 23,072 |
Apr 10, 2024 | 14.98 | 15.16 | 14.93 | 15.11 | 15.11 | 13,698 |
Apr 9, 2024 | 14.83 | 14.91 | 14.69 | 14.85 | 14.85 | 13,206 |
Apr 8, 2024 | 14.82 | 14.88 | 14.62 | 14.83 | 14.83 | 19,402 |
Apr 5, 2024 | 14.67 | 14.84 | 14.58 | 14.84 | 14.84 | 25,217 |
Apr 4, 2024 | 15.16 | 15.28 | 14.87 | 14.89 | 14.89 | 30,089 |
Apr 3, 2024 | 15.21 | 15.38 | 14.84 | 14.94 | 14.94 | 19,486 |
Apr 2, 2024 | 15.44 | 15.46 | 15.34 | 15.44 | 15.44 | 16,957 |
Mar 28, 2024 | 15.38 | 15.43 | 15.20 | 15.34 | 15.34 | 12,335 |
Mar 27, 2024 | 15.29 | 15.38 | 15.21 | 15.32 | 15.32 | 14,630 |
Mar 26, 2024 | 15.06 | 15.27 | 15.06 | 15.10 | 15.10 | 19,432 |
Mar 25, 2024 | 15.00 | 15.19 | 14.99 | 15.09 | 15.09 | 23,234 |
Mar 22, 2024 | 15.18 | 15.18 | 14.88 | 14.98 | 14.98 | 559,756 |
Mar 21, 2024 | 14.99 | 15.25 | 14.93 | 15.12 | 15.12 | 24,573 |
Mar 20, 2024 | 14.97 | 15.06 | 14.86 | 14.90 | 14.90 | 13,483 |
Mar 19, 2024 | 14.88 | 15.06 | 14.60 | 14.95 | 14.95 | 32,964 |
Mar 18, 2024 | 14.71 | 14.79 | 14.31 | 14.76 | 14.76 | 27,055 |
Mar 15, 2024 | 14.49 | 14.51 | 14.11 | 14.26 | 14.26 | 52,782 |
Mar 14, 2024 | 14.54 | 14.85 | 14.45 | 14.61 | 14.61 | 44,806 |
Mar 13, 2024 | 14.53 | 14.69 | 14.42 | 14.58 | 14.58 | 25,824 |
Mar 12, 2024 | 14.15 | 14.48 | 14.15 | 14.44 | 14.44 | 42,425 |
Mar 11, 2024 | 14.16 | 14.32 | 14.07 | 14.10 | 14.10 | 13,114 |
Mar 8, 2024 | 14.38 | 14.61 | 14.24 | 14.31 | 14.31 | 30,642 |
Mar 7, 2024 | 14.54 | 14.59 | 14.33 | 14.37 | 14.37 | 34,866 |
Mar 6, 2024 | 14.41 | 14.52 | 14.23 | 14.45 | 14.45 | 42,856 |
Mar 5, 2024 | 14.10 | 14.61 | 14.10 | 14.56 | 14.56 | 52,128 |
Mar 4, 2024 | 0.35 Dividend | |||||
Mar 4, 2024 | 14.27 | 14.34 | 14.09 | 14.23 | 14.23 | 46,606 |
Mar 1, 2024 | 14.85 | 14.85 | 14.58 | 14.67 | 14.32 | 34,277 |
Feb 29, 2024 | 14.61 | 14.84 | 14.39 | 14.76 | 14.41 | 41,715 |
Feb 28, 2024 | 14.44 | 14.66 | 14.38 | 14.58 | 14.23 | 37,209 |
Feb 27, 2024 | 14.57 | 14.57 | 14.10 | 14.42 | 14.08 | 33,635 |
Feb 26, 2024 | 14.55 | 14.62 | 14.31 | 14.36 | 14.02 | 42,325 |
Feb 23, 2024 | 14.65 | 14.68 | 14.41 | 14.45 | 14.11 | 20,224 |
Feb 22, 2024 | 14.59 | 14.59 | 14.28 | 14.44 | 14.10 | 134,313 |
Feb 21, 2024 | 14.67 | 14.78 | 14.50 | 14.50 | 14.15 | 60,528 |
Feb 20, 2024 | 14.67 | 14.70 | 14.44 | 14.61 | 14.26 | 57,874 |
Feb 19, 2024 | 15.13 | 15.13 | 14.50 | 14.68 | 14.33 | 49,542 |
Feb 16, 2024 | 15.46 | 15.46 | 14.95 | 15.04 | 14.68 | 365,531 |
Feb 15, 2024 | 15.54 | 15.68 | 15.24 | 15.39 | 15.02 | 94,144 |
Feb 14, 2024 | 15.31 | 15.51 | 15.09 | 15.22 | 14.86 | 267,225 |
Feb 13, 2024 | 15.45 | 15.67 | 15.35 | 15.51 | 15.14 | 265,362 |
Feb 12, 2024 | 15.39 | 15.40 | 15.12 | 15.22 | 14.86 | 287,875 |
Feb 9, 2024 | 14.91 | 15.14 | 14.67 | 15.10 | 14.74 | 107,782 |
Feb 8, 2024 | 14.99 | 15.20 | 14.73 | 14.91 | 14.55 | 290,817 |
Feb 7, 2024 | 14.45 | 15.09 | 14.35 | 14.80 | 14.45 | 408,961 |
Feb 6, 2024 | 13.02 | 14.34 | 13.02 | 13.97 | 13.64 | 273,443 |
Feb 5, 2024 | 12.26 | 12.27 | 11.95 | 12.04 | 11.75 | 24,831 |
Feb 2, 2024 | 12.41 | 12.50 | 12.31 | 12.40 | 12.10 | 27,716 |
Feb 1, 2024 | 12.26 | 12.35 | 12.06 | 12.21 | 11.92 | 25,411 |
Jan 31, 2024 | 12.41 | 12.53 | 12.15 | 12.40 | 12.10 | 72,755 |
Jan 30, 2024 | 12.76 | 12.80 | 12.35 | 12.42 | 12.12 | 42,585 |
Jan 29, 2024 | 12.60 | 12.76 | 12.59 | 12.62 | 12.32 | 16,214 |
Jan 25, 2024 | 12.61 | 12.71 | 12.55 | 12.58 | 12.28 | 12,850 |
Jan 24, 2024 | 12.64 | 12.70 | 12.50 | 12.62 | 12.32 | 33,521 |
Jan 23, 2024 | 12.64 | 12.77 | 12.54 | 12.70 | 12.40 | 31,114 |
Jan 22, 2024 | 12.61 | 12.78 | 12.50 | 12.63 | 12.33 | 20,713 |
Jan 19, 2024 | 12.49 | 12.60 | 12.44 | 12.51 | 12.21 | 22,115 |
Jan 17, 2024 | 12.70 | 12.70 | 12.32 | 12.34 | 12.05 | 23,684 |
Jan 16, 2024 | 13.12 | 13.12 | 12.71 | 12.78 | 12.48 | 17,717 |
Jan 15, 2024 | 12.95 | 13.18 | 12.89 | 13.02 | 12.71 | 34,553 |
Jan 12, 2024 | 12.79 | 12.90 | 12.75 | 12.87 | 12.56 | 9,088 |
Jan 11, 2024 | 12.94 | 12.99 | 12.77 | 12.82 | 12.51 | 13,220 |
Jan 10, 2024 | 12.77 | 12.91 | 12.66 | 12.80 | 12.49 | 28,251 |
Jan 9, 2024 | 12.65 | 12.91 | 12.65 | 12.77 | 12.47 | 425,686 |
Jan 8, 2024 | 12.56 | 12.73 | 12.53 | 12.62 | 12.32 | 18,304 |
Jan 5, 2024 | 12.40 | 12.51 | 12.32 | 12.49 | 12.20 | 31,626 |
Jan 4, 2024 | 12.23 | 12.60 | 12.18 | 12.49 | 12.19 | 32,215 |
Jan 3, 2024 | 12.35 | 12.35 | 12.21 | 12.25 | 11.96 | 16,948 |
Jan 2, 2024 | 12.31 | 12.35 | 12.25 | 12.32 | 12.03 | 25,723 |
Dec 29, 2023 | 12.34 | 12.36 | 12.24 | 12.30 | 12.01 | 10,029 |
Dec 28, 2023 | 12.32 | 12.40 | 12.27 | 12.34 | 12.05 | 7,233 |
Dec 27, 2023 | 12.26 | 12.37 | 12.20 | 12.31 | 12.02 | 8,020 |
Dec 22, 2023 | 12.15 | 12.22 | 12.11 | 12.20 | 11.91 | 18,129 |
Dec 21, 2023 | 12.18 | 12.25 | 12.08 | 12.16 | 11.87 | 17,423 |
Dec 20, 2023 | 12.40 | 12.40 | 12.14 | 12.39 | 12.09 | 20,586 |
Dec 19, 2023 | 12.22 | 12.45 | 12.13 | 12.34 | 12.05 | 26,210 |
Dec 18, 2023 | 12.18 | 12.38 | 12.12 | 12.23 | 11.94 | 20,584 |
Dec 15, 2023 | 12.19 | 12.37 | 12.03 | 12.26 | 11.97 | 47,197 |
Dec 13, 2023 | 11.31 | 11.31 | 11.07 | 11.21 | 10.94 | 23,719 |
Dec 12, 2023 | 11.24 | 11.49 | 11.24 | 11.34 | 11.07 | 34,508 |
Dec 11, 2023 | 11.10 | 11.27 | 11.04 | 11.26 | 10.99 | 8,596 |
Dec 8, 2023 | 10.97 | 11.04 | 10.95 | 10.98 | 10.72 | 13,803 |
Dec 7, 2023 | 10.99 | 11.06 | 10.91 | 10.93 | 10.66 | 16,300 |
Dec 6, 2023 | 10.86 | 11.07 | 10.81 | 11.03 | 10.77 | 322,876 |
Dec 5, 2023 | 11.02 | 11.04 | 10.77 | 10.77 | 10.51 | 18,151 |
Dec 4, 2023 | 10.95 | 11.13 | 10.94 | 11.05 | 10.79 | 18,254 |
Dec 1, 2023 | 10.95 | 11.02 | 10.81 | 10.90 | 10.64 | 71,454 |
Nov 30, 2023 | 10.92 | 10.98 | 10.77 | 10.93 | 10.67 | 25,445 |
Nov 29, 2023 | 10.96 | 11.12 | 10.88 | 11.00 | 10.74 | 31,166 |
Nov 28, 2023 | 10.68 | 10.86 | 10.68 | 10.84 | 10.58 | 17,343 |
Nov 27, 2023 | 10.59 | 10.82 | 10.56 | 10.75 | 10.49 | 45,634 |
Nov 24, 2023 | 10.77 | 10.85 | 10.55 | 10.64 | 10.39 | 55,586 |
Nov 23, 2023 | 10.94 | 11.00 | 10.39 | 10.89 | 10.63 | 150,639 |
Nov 22, 2023 | 11.66 | 11.66 | 11.50 | 11.59 | 11.31 | 13,531 |
Nov 21, 2023 | 11.51 | 11.71 | 11.41 | 11.67 | 11.39 | 21,783 |
Nov 20, 2023 | 11.65 | 11.65 | 11.42 | 11.46 | 11.19 | 17,400 |
Nov 17, 2023 | 11.87 | 11.94 | 11.60 | 11.64 | 11.36 | 9,701 |
Nov 16, 2023 | 11.81 | 12.03 | 11.79 | 11.90 | 11.62 | 27,952 |
Nov 15, 2023 | 11.78 | 11.83 | 11.51 | 11.70 | 11.42 | 26,480 |
Nov 14, 2023 | 11.79 | 11.85 | 11.59 | 11.66 | 11.38 | 144,346 |
Nov 13, 2023 | 11.65 | 11.87 | 11.35 | 11.75 | 11.47 | 17,779 |
Nov 10, 2023 | 11.56 | 11.76 | 11.35 | 11.58 | 11.30 | 20,197 |
Nov 9, 2023 | 11.60 | 11.66 | 11.43 | 11.49 | 11.22 | 14,031 |
Nov 8, 2023 | 11.50 | 11.64 | 11.12 | 11.49 | 11.22 | 25,314 |
Nov 7, 2023 | 11.24 | 11.47 | 11.10 | 11.44 | 11.17 | 14,066 |
Nov 6, 2023 | 11.28 | 11.33 | 11.15 | 11.25 | 10.98 | 11,175 |
Nov 3, 2023 | 11.28 | 11.42 | 11.00 | 11.24 | 10.97 | 38,115 |
Nov 2, 2023 | 11.11 | 11.17 | 10.92 | 11.02 | 10.76 | 25,518 |
Nov 1, 2023 | 10.89 | 11.06 | 10.64 | 11.02 | 10.76 | 26,189 |
Oct 31, 2023 | 10.84 | 10.89 | 10.61 | 10.77 | 10.51 | 15,465 |
Oct 30, 2023 | 10.74 | 10.90 | 10.60 | 10.74 | 10.48 | 19,405 |
Oct 27, 2023 | 10.86 | 10.96 | 10.78 | 10.87 | 10.61 | 20,226 |
Oct 26, 2023 | 10.77 | 10.82 | 10.53 | 10.64 | 10.39 | 21,070 |
Oct 25, 2023 | 10.94 | 11.03 | 10.60 | 10.85 | 10.59 | 19,993 |
Oct 24, 2023 | 10.92 | 11.01 | 10.81 | 10.90 | 10.64 | 8,330 |
Oct 23, 2023 | 10.73 | 11.02 | 10.69 | 10.84 | 10.58 | 35,923 |
Oct 20, 2023 | 10.43 | 10.94 | 10.41 | 10.82 | 10.56 | 38,552 |
Oct 19, 2023 | 10.18 | 10.76 | 10.00 | 10.37 | 10.12 | 45,542 |
Oct 18, 2023 | 10.74 | 10.77 | 10.35 | 10.39 | 10.14 | - |
Oct 17, 2023 | 10.79 | 11.00 | 10.68 | 10.78 | 10.52 | - |
Oct 16, 2023 | 10.85 | 11.09 | 10.70 | 10.76 | 10.50 | 19,257 |
Oct 13, 2023 | 11.05 | 11.10 | 10.83 | 10.84 | 10.58 | 27,214 |
Oct 12, 2023 | 10.94 | 11.24 | 10.82 | 11.12 | 10.85 | 22,853 |
Oct 11, 2023 | 10.89 | 11.00 | 10.70 | 10.91 | 10.65 | 15,345 |
Oct 10, 2023 | 10.57 | 10.91 | 10.57 | 10.79 | 10.53 | 23,380 |
Oct 9, 2023 | 10.73 | 10.82 | 10.62 | 10.65 | 10.40 | 6,993 |
Oct 6, 2023 | 10.74 | 10.83 | 10.69 | 10.77 | 10.51 | 18,110 |
Oct 5, 2023 | 10.83 | 10.98 | 10.67 | 10.81 | 10.55 | 23,005 |
Oct 4, 2023 | 10.90 | 11.08 | 10.77 | 10.85 | 10.59 | 25,549 |
Oct 3, 2023 | 11.01 | 11.03 | 10.85 | 10.97 | 10.71 | 15,324 |
Oct 2, 2023 | 11.05 | 11.25 | 11.00 | 11.06 | 10.80 | 13,666 |
Sep 29, 2023 | 11.18 | 11.36 | 10.98 | 11.09 | 10.83 | 21,791 |
Sep 28, 2023 | 11.08 | 11.25 | 11.03 | 11.17 | 10.90 | 20,062 |
Sep 27, 2023 | 10.96 | 11.22 | 10.95 | 11.11 | 10.84 | - |
Sep 26, 2023 | 0.35 Dividend | |||||
Sep 26, 2023 | 11.20 | 11.28 | 11.00 | 11.06 | 10.80 | 23,096 |
Sep 25, 2023 | 11.52 | 11.69 | 11.38 | 11.66 | 11.04 | 39,227 |
Sep 22, 2023 | 11.33 | 11.55 | 11.26 | 11.51 | 10.90 | 30,908 |
Sep 21, 2023 | 11.54 | 11.57 | 11.37 | 11.56 | 10.94 | 49,164 |
Sep 20, 2023 | 11.56 | 11.92 | 11.38 | 11.42 | 10.81 | 13,429 |
Sep 19, 2023 | 11.81 | 11.97 | 11.69 | 11.73 | 11.10 | 39,723 |
Sep 18, 2023 | 11.96 | 12.00 | 11.82 | 11.84 | 11.21 | 27,507 |
Sep 15, 2023 | 12.11 | 12.11 | 11.94 | 12.01 | 11.37 | 16,233 |
Sep 14, 2023 | 11.89 | 12.03 | 11.71 | 11.94 | 11.31 | 10,773 |
Sep 13, 2023 | 11.87 | 11.95 | 11.83 | 11.86 | 11.23 | 5,816 |
Sep 12, 2023 | 11.86 | 12.02 | 11.82 | 11.91 | 11.28 | 15,042 |
Sep 11, 2023 | 11.86 | 12.06 | 11.75 | 11.81 | 11.18 | 29,986 |
Sep 8, 2023 | 12.00 | 12.02 | 11.76 | 11.86 | 11.23 | 5,352 |
Sep 7, 2023 | 11.84 | 12.13 | 11.82 | 11.97 | 11.33 | 13,043 |
Sep 6, 2023 | 12.18 | 12.29 | 12.00 | 12.10 | 11.46 | 37,106 |
Sep 5, 2023 | 12.23 | 12.32 | 12.16 | 12.18 | 11.53 | 11,980 |
Sep 4, 2023 | 12.35 | 12.54 | 12.26 | 12.30 | 11.65 | 9,811 |
Sep 1, 2023 | 12.33 | 12.36 | 12.25 | 12.30 | 11.65 | 14,844 |
Aug 31, 2023 | 12.30 | 12.66 | 12.07 | 12.45 | 11.79 | 24,851 |
Aug 30, 2023 | 12.21 | 12.31 | 12.20 | 12.23 | 11.58 | 31,256 |
Aug 29, 2023 | 12.12 | 12.48 | 12.11 | 12.23 | 11.58 | 14,320 |
Aug 28, 2023 | 12.39 | 12.39 | 12.17 | 12.19 | 11.54 | 13,582 |
Aug 25, 2023 | 12.22 | 12.33 | 12.18 | 12.29 | 11.64 | 8,387 |
Aug 24, 2023 | 12.27 | 12.31 | 12.08 | 12.27 | 11.62 | 7,971 |
Aug 23, 2023 | 12.31 | 12.31 | 12.24 | 12.24 | 11.59 | 12,301 |
Aug 22, 2023 | 12.07 | 12.28 | 11.98 | 12.25 | 11.60 | 19,459 |
Aug 21, 2023 | 12.15 | 12.23 | 12.02 | 12.15 | 11.50 | 21,653 |
Aug 18, 2023 | 12.11 | 12.28 | 12.09 | 12.27 | 11.62 | 10,110 |
Aug 17, 2023 | 12.35 | 12.46 | 12.10 | 12.20 | 11.55 | 64,583 |
Aug 16, 2023 | 12.28 | 12.70 | 12.07 | 12.63 | 11.96 | 80,363 |
Aug 15, 2023 | 12.20 | 12.46 | 12.02 | 12.35 | 11.69 | 30,475 |
Aug 14, 2023 | 12.20 | 12.57 | 11.82 | 12.24 | 11.59 | 81,323 |
Aug 11, 2023 | 11.26 | 12.36 | 11.26 | 12.16 | 11.52 | 49,045 |
Aug 10, 2023 | 10.71 | 10.91 | 10.65 | 10.79 | 10.22 | 25,223 |
Aug 9, 2023 | 10.59 | 10.68 | 10.45 | 10.68 | 10.11 | 32,373 |
Aug 8, 2023 | 10.73 | 10.80 | 10.55 | 10.57 | 10.01 | 152,920 |
Aug 7, 2023 | 10.70 | 10.77 | 10.64 | 10.69 | 10.13 | 20,015 |
Aug 4, 2023 | 10.49 | 10.74 | 10.35 | 10.66 | 10.09 | 22,595 |
Aug 3, 2023 | 10.51 | 10.69 | 10.51 | 10.52 | 9.96 | 180,253 |
Jul 28, 2023 | 10.35 | 10.46 | 10.22 | 10.39 | 9.84 | 39,682 |
Jul 26, 2023 | 9.55 | 9.87 | 9.55 | 9.84 | 9.32 | 51,836 |
Jul 24, 2023 | 9.69 | 9.87 | 9.69 | 9.78 | 9.26 | 7,917 |
Jul 21, 2023 | 9.71 | 9.80 | 9.65 | 9.69 | 9.17 | 10,600 |
Jul 20, 2023 | 9.90 | 9.90 | 9.73 | 9.77 | 9.25 | 16,272 |
Jul 19, 2023 | 9.96 | 10.04 | 9.81 | 9.87 | 9.35 | 12,365 |
Jul 17, 2023 | 9.85 | 9.97 | 9.76 | 9.92 | 9.39 | 9,731 |
Jul 14, 2023 | 9.85 | 10.03 | 9.75 | 9.86 | 9.34 | 5,832 |
Jul 10, 2023 | 9.36 | 9.39 | 9.21 | 9.26 | 8.76 | 19,481 |
Jul 7, 2023 | 9.06 | 9.27 | 9.06 | 9.24 | 8.75 | 11,246 |
Jun 30, 2023 | 9.05 | 9.23 | 8.93 | 9.14 | 8.65 | 21,655 |
Jun 29, 2023 | 8.95 | 9.01 | 8.80 | 8.93 | 8.46 | 6,893 |
Jun 28, 2023 | 8.64 | 8.86 | 8.43 | 8.82 | 8.36 | 12,698 |
Jun 27, 2023 | 8.31 | 8.54 | 8.29 | 8.52 | 8.07 | - |
Jun 26, 2023 | 8.27 | 8.47 | 8.27 | 8.38 | 7.93 | - |
Jun 23, 2023 | 8.52 | 8.61 | 8.40 | 8.44 | 7.99 | 34,160 |
Jun 22, 2023 | 8.50 | 8.53 | 8.44 | 8.50 | 8.05 | 17,313 |
Jun 21, 2023 | 8.51 | 8.64 | 8.42 | 8.54 | 8.09 | 14,645 |
Jun 20, 2023 | 8.49 | 8.61 | 8.48 | 8.56 | 8.10 | 11,145 |
Jun 19, 2023 | 8.54 | 8.60 | 8.46 | 8.57 | 8.11 | 58,053 |
Jun 16, 2023 | 8.51 | 8.61 | 8.45 | 8.60 | 8.14 | 17,810 |
Jun 15, 2023 | 8.40 | 8.65 | 8.40 | 8.51 | 8.06 | 24,301 |
Jun 14, 2023 | 8.60 | 8.66 | 8.32 | 8.43 | 7.98 | - |
Jun 13, 2023 | 8.34 | 8.55 | 8.27 | 8.54 | 8.09 | 21,390 |
Jun 9, 2023 | 8.32 | 8.49 | 8.23 | 8.36 | 7.92 | 27,679 |
Jun 8, 2023 | 8.42 | 8.57 | 8.27 | 8.29 | 7.85 | 25,059 |
Jun 7, 2023 | 8.48 | 8.56 | 8.36 | 8.49 | 8.04 | 24,068 |
Jun 6, 2023 | 8.41 | 8.53 | 8.28 | 8.49 | 8.04 | 11,403 |
Jun 5, 2023 | 8.50 | 8.65 | 8.38 | 8.49 | 8.04 | 31,294 |
Jun 2, 2023 | 8.21 | 8.42 | 8.10 | 8.39 | 7.94 | 140,140 |
Jun 1, 2023 | 8.54 | 8.54 | 8.34 | 8.45 | 8.01 | 47,024 |
May 31, 2023 | 8.70 | 8.84 | 8.51 | 8.59 | 8.13 | 36,505 |
May 30, 2023 | 8.70 | 8.88 | 8.65 | 8.73 | 8.27 | 32,139 |
May 26, 2023 | 8.83 | 8.93 | 8.72 | 8.82 | 8.35 | 58,649 |
May 25, 2023 | 9.01 | 9.12 | 8.83 | 8.87 | 8.40 | 20,680 |
May 24, 2023 | 9.16 | 9.32 | 8.98 | 9.06 | 8.58 | 62,810 |
May 23, 2023 | 9.40 | 9.44 | 9.18 | 9.20 | 8.71 | 17,128 |
May 22, 2023 | 9.54 | 9.65 | 9.32 | 9.45 | 8.95 | 23,496 |
May 19, 2023 | 9.59 | 9.67 | 9.51 | 9.59 | 9.08 | 14,409 |
May 17, 2023 | 9.60 | 9.68 | 9.47 | 9.57 | 9.06 | - |
May 16, 2023 | 9.82 | 9.85 | 9.51 | 9.52 | 9.01 | 10,894 |
May 15, 2023 | 9.84 | 10.00 | 9.77 | 9.85 | 9.33 | 44,953 |
May 12, 2023 | 9.70 | 9.77 | 9.57 | 9.74 | 9.23 | 13,496 |
May 11, 2023 | 9.52 | 9.73 | 9.40 | 9.64 | 9.13 | 21,638 |
May 10, 2023 | 9.65 | 9.69 | 9.46 | 9.52 | 9.01 | 10,294 |
May 9, 2023 | 9.66 | 9.73 | 9.52 | 9.58 | 9.07 | 6,532 |
May 8, 2023 | 9.80 | 9.84 | 9.55 | 9.67 | 9.16 | 12,773 |
May 5, 2023 | 9.58 | 9.69 | 9.30 | 9.60 | 9.09 | 12,319 |
May 4, 2023 | 9.45 | 9.54 | 9.25 | 9.52 | 9.01 | 31,232 |
May 3, 2023 | 9.47 | 9.55 | 9.27 | 9.44 | 8.94 | 17,462 |
May 2, 2023 | 9.69 | 9.87 | 9.43 | 9.60 | 9.09 | 24,370 |
May 1, 2023 | 9.73 | 9.78 | 9.55 | 9.68 | 9.17 | 14,316 |
Apr 28, 2023 | 9.77 | 9.86 | 9.54 | 9.74 | 9.22 | 8,463 |
Apr 27, 2023 | 9.76 | 9.81 | 9.64 | 9.67 | 9.16 | 7,073 |
Apr 26, 2023 | 9.76 | 9.76 | 9.55 | 9.71 | 9.19 | 18,000 |