São Paulo - Delayed Quote • BRL
Qr Cme Cf Bitcoin Reference Rate Fundo De Indice Investimento No Exterior (QBTC11.SA)
At close: April 24 at 5:16 PM GMT-3
Currency in BRL 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 24, 2024 | 21.19 | 21.40 | 20.73 | 20.80 | 20.80 | 258,102 |
Apr 23, 2024 | 21.48 | 21.48 | 21.19 | 21.19 | 21.19 | 108,667 |
Apr 22, 2024 | 21.40 | 21.73 | 21.31 | 21.47 | 21.47 | 153,401 |
Apr 19, 2024 | 21.26 | 21.44 | 20.81 | 21.09 | 21.09 | 231,457 |
Apr 18, 2024 | 20.28 | 21.10 | 20.22 | 20.82 | 20.82 | 213,429 |
Apr 17, 2024 | 20.55 | 20.66 | 19.77 | 20.02 | 20.02 | 431,797 |
Apr 16, 2024 | 20.55 | 20.63 | 20.26 | 20.56 | 20.56 | 261,407 |
Apr 15, 2024 | 21.50 | 21.66 | 20.30 | 20.63 | 20.63 | 467,886 |
Apr 12, 2024 | 22.21 | 22.29 | 21.04 | 21.52 | 21.52 | 284,135 |
Apr 11, 2024 | 22.11 | 22.35 | 21.85 | 22.20 | 22.20 | 223,654 |
Apr 10, 2024 | 21.46 | 22.03 | 21.26 | 21.95 | 21.95 | 231,342 |
Apr 9, 2024 | 22.00 | 22.02 | 21.36 | 21.59 | 21.59 | 330,991 |
Apr 8, 2024 | 22.40 | 22.49 | 21.84 | 22.10 | 22.10 | 487,069 |
Apr 5, 2024 | 21.04 | 21.50 | 20.77 | 21.19 | 21.19 | 190,734 |
Apr 4, 2024 | 21.02 | 21.59 | 21.02 | 21.34 | 21.34 | 236,122 |
Apr 3, 2024 | 21.10 | 21.37 | 20.79 | 20.80 | 20.80 | 201,520 |
Apr 2, 2024 | 20.60 | 21.36 | 20.50 | 21.10 | 21.10 | 440,936 |
Apr 1, 2024 | 22.02 | 22.20 | 21.64 | 21.98 | 21.98 | 273,546 |
Mar 28, 2024 | 21.76 | 22.19 | 21.76 | 22.11 | 22.11 | 351,299 |
Mar 27, 2024 | 22.00 | 22.29 | 21.10 | 21.21 | 21.21 | 261,741 |
Mar 26, 2024 | 22.06 | 22.21 | 21.31 | 21.48 | 21.48 | 241,423 |
Mar 25, 2024 | 21.01 | 21.84 | 20.79 | 21.70 | 21.70 | 436,576 |
Mar 22, 2024 | 20.19 | 20.38 | 19.55 | 20.20 | 20.20 | 224,103 |
Mar 21, 2024 | 20.90 | 21.41 | 20.32 | 20.52 | 20.52 | 301,243 |
Mar 20, 2024 | 20.11 | 20.54 | 19.60 | 20.54 | 20.54 | 295,187 |
Mar 19, 2024 | 19.65 | 20.53 | 19.21 | 20.15 | 20.15 | 575,370 |
Mar 18, 2024 | 21.50 | 21.86 | 20.67 | 20.77 | 20.77 | 374,608 |
Mar 15, 2024 | 21.88 | 22.46 | 21.40 | 21.78 | 21.78 | 475,404 |
Mar 14, 2024 | 23.25 | 23.25 | 22.03 | 22.42 | 22.42 | 500,994 |
Mar 13, 2024 | 23.19 | 23.41 | 22.96 | 23.26 | 23.26 | 331,552 |
Mar 12, 2024 | 22.98 | 23.22 | 21.85 | 22.70 | 22.70 | 472,940 |
Mar 11, 2024 | 22.61 | 23.30 | 22.54 | 22.99 | 22.99 | 734,255 |
Mar 8, 2024 | 21.32 | 21.84 | 20.74 | 21.70 | 21.70 | 577,098 |
Mar 7, 2024 | 20.94 | 21.41 | 20.92 | 21.14 | 21.14 | 415,201 |
Mar 6, 2024 | 20.80 | 21.23 | 20.65 | 21.00 | 21.00 | 517,760 |
Mar 5, 2024 | 21.57 | 22.39 | 19.42 | 19.89 | 19.89 | 1,260,576 |
Mar 4, 2024 | 20.73 | 21.57 | 20.70 | 21.30 | 21.30 | 646,829 |
Mar 1, 2024 | 19.90 | 20.00 | 19.65 | 19.93 | 19.93 | 566,525 |
Feb 29, 2024 | 19.43 | 20.00 | 19.24 | 19.50 | 19.50 | 569,688 |
Feb 28, 2024 | 18.50 | 19.48 | 18.39 | 18.68 | 18.68 | 884,305 |
Feb 27, 2024 | 17.61 | 18.20 | 17.44 | 17.60 | 17.60 | 406,025 |
Feb 26, 2024 | 15.99 | 17.20 | 15.79 | 16.85 | 16.85 | 387,972 |
Feb 23, 2024 | 15.95 | 16.05 | 15.72 | 16.03 | 16.03 | 104,510 |
Feb 22, 2024 | 15.87 | 16.01 | 15.75 | 16.00 | 16.00 | 143,684 |
Feb 21, 2024 | 16.07 | 16.18 | 15.37 | 15.81 | 15.81 | 199,673 |
Feb 20, 2024 | 16.85 | 16.98 | 15.87 | 16.20 | 16.20 | 296,730 |
Feb 19, 2024 | 16.55 | 16.89 | 16.55 | 16.80 | 16.80 | 275,473 |
Feb 16, 2024 | 16.40 | 16.80 | 16.04 | 16.55 | 16.55 | 293,572 |
Feb 15, 2024 | 16.09 | 16.61 | 16.05 | 16.40 | 16.40 | 315,152 |
Feb 14, 2024 | 15.86 | 16.13 | 15.61 | 15.95 | 15.95 | 328,241 |
Feb 9, 2024 | 14.59 | 14.80 | 14.51 | 14.64 | 14.64 | 289,863 |
Feb 8, 2024 | 13.81 | 14.12 | 13.71 | 14.09 | 14.09 | 226,406 |
Feb 7, 2024 | 13.35 | 13.60 | 13.18 | 13.57 | 13.57 | 178,251 |
Feb 6, 2024 | 13.21 | 13.48 | 13.15 | 13.38 | 13.38 | 98,614 |
Feb 5, 2024 | 13.23 | 13.53 | 13.13 | 13.21 | 13.21 | 98,044 |
Feb 2, 2024 | 13.35 | 13.40 | 13.13 | 13.22 | 13.22 | 147,310 |
Feb 1, 2024 | 13.11 | 13.34 | 13.00 | 13.26 | 13.26 | 116,364 |
Jan 31, 2024 | 13.46 | 13.64 | 13.23 | 13.29 | 13.29 | 180,146 |
Jan 30, 2024 | 13.50 | 13.84 | 13.45 | 13.70 | 13.70 | 236,554 |
Jan 29, 2024 | 13.22 | 13.48 | 12.35 | 13.47 | 13.47 | 315,082 |
Jan 26, 2024 | 12.84 | 13.14 | 12.84 | 13.13 | 13.13 | 227,097 |
Jan 25, 2024 | 12.86 | 12.94 | 12.45 | 12.45 | 12.45 | 129,128 |
Jan 24, 2024 | 12.59 | 12.90 | 12.47 | 12.86 | 12.86 | 227,602 |
Jan 23, 2024 | 12.47 | 12.64 | 11.90 | 12.48 | 12.48 | 312,477 |
Jan 22, 2024 | 13.35 | 13.41 | 12.72 | 12.94 | 12.94 | 257,121 |
Jan 19, 2024 | 13.06 | 13.82 | 12.68 | 13.63 | 13.63 | 358,079 |
Jan 18, 2024 | 13.97 | 14.01 | 13.10 | 13.25 | 13.25 | 460,122 |
Jan 17, 2024 | 14.80 | 14.99 | 13.92 | 13.97 | 13.97 | 320,285 |
Jan 16, 2024 | 14.92 | 15.13 | 14.81 | 14.81 | 14.81 | 195,908 |
Jan 15, 2024 | 14.34 | 15.07 | 14.33 | 14.91 | 14.91 | 328,043 |
Jan 12, 2024 | 15.73 | 15.75 | 14.50 | 15.02 | 15.02 | 508,399 |
Jan 11, 2024 | 15.00 | 17.80 | 15.00 | 15.78 | 15.78 | 1,307,319 |
Jan 10, 2024 | 14.46 | 15.00 | 14.18 | 14.75 | 14.75 | 381,207 |
Jan 9, 2024 | 14.63 | 14.95 | 14.63 | 14.91 | 14.91 | 280,292 |
Jan 8, 2024 | 14.24 | 14.58 | 14.01 | 14.55 | 14.55 | 288,120 |
Jan 5, 2024 | 13.99 | 14.20 | 13.82 | 14.00 | 14.00 | 161,225 |
Jan 4, 2024 | 13.96 | 14.06 | 13.86 | 13.99 | 13.99 | 135,807 |
Jan 3, 2024 | 13.63 | 13.93 | 13.33 | 13.82 | 13.82 | 263,857 |
Jan 2, 2024 | 13.86 | 14.15 | 13.80 | 14.05 | 14.05 | 214,011 |
Dec 28, 2023 | 13.37 | 13.42 | 13.01 | 13.38 | 13.38 | 179,023 |
Dec 27, 2023 | 13.35 | 13.41 | 13.19 | 13.32 | 13.32 | 168,653 |
Dec 26, 2023 | 13.70 | 13.70 | 12.92 | 13.15 | 13.15 | 275,486 |
Dec 22, 2023 | 13.66 | 13.86 | 13.56 | 13.75 | 13.75 | 93,773 |
Dec 21, 2023 | 13.79 | 13.90 | 13.53 | 13.68 | 13.68 | 144,586 |
Dec 20, 2023 | 13.28 | 13.71 | 13.28 | 13.64 | 13.64 | 177,587 |
Dec 19, 2023 | 13.31 | 13.50 | 13.12 | 13.25 | 13.25 | 92,136 |
Dec 18, 2023 | 12.95 | 13.17 | 12.77 | 13.13 | 13.13 | 172,855 |
Dec 15, 2023 | 13.52 | 13.53 | 13.07 | 13.18 | 13.18 | 108,577 |
Dec 14, 2023 | 13.22 | 13.53 | 13.13 | 13.53 | 13.53 | 118,690 |
Dec 13, 2023 | 13.09 | 13.25 | 13.00 | 13.01 | 13.01 | 251,108 |
Dec 12, 2023 | 13.52 | 13.52 | 13.00 | 13.09 | 13.09 | 117,422 |
Dec 11, 2023 | 13.27 | 13.45 | 12.83 | 13.16 | 13.16 | 282,469 |
Dec 8, 2023 | 13.44 | 13.94 | 13.44 | 13.94 | 13.94 | 147,487 |
Dec 7, 2023 | 13.40 | 13.54 | 13.08 | 13.36 | 13.36 | 231,613 |
Dec 6, 2023 | 13.56 | 13.90 | 13.35 | 13.60 | 13.60 | 254,664 |
Dec 5, 2023 | 12.85 | 13.55 | 12.85 | 13.49 | 13.49 | 213,474 |
Dec 4, 2023 | 12.59 | 12.93 | 12.55 | 12.81 | 12.81 | 267,607 |
Dec 1, 2023 | 11.74 | 11.93 | 11.74 | 11.93 | 11.93 | 158,696 |
Nov 30, 2023 | 11.60 | 11.69 | 11.54 | 11.60 | 11.60 | 71,398 |
Nov 29, 2023 | 11.69 | 11.70 | 11.50 | 11.60 | 11.60 | 123,230 |
Nov 28, 2023 | 11.63 | 11.65 | 11.34 | 11.56 | 11.56 | 136,985 |
Nov 27, 2023 | 11.64 | 11.64 | 11.30 | 11.39 | 11.39 | 126,148 |
Nov 24, 2023 | 11.46 | 11.97 | 11.45 | 11.80 | 11.80 | 267,229 |
Nov 23, 2023 | 11.45 | 11.46 | 11.32 | 11.44 | 11.44 | 104,616 |
Nov 22, 2023 | 11.33 | 11.49 | 11.10 | 11.46 | 11.46 | 106,765 |
Nov 21, 2023 | 11.25 | 11.35 | 11.10 | 11.33 | 11.33 | 56,251 |
Nov 20, 2023 | 11.32 | 11.40 | 11.22 | 11.27 | 11.27 | 170,353 |
Nov 17, 2023 | 10.97 | 11.15 | 10.93 | 11.09 | 11.09 | 69,094 |
Nov 16, 2023 | 11.16 | 11.32 | 10.73 | 10.93 | 10.93 | 185,819 |
Nov 14, 2023 | 11.30 | 11.35 | 10.60 | 10.87 | 10.87 | 169,360 |
Nov 13, 2023 | 11.46 | 11.46 | 11.29 | 11.42 | 11.42 | 73,177 |
Nov 10, 2023 | 11.55 | 11.58 | 11.33 | 11.46 | 11.46 | 91,721 |
Nov 9, 2023 | 11.08 | 11.70 | 11.08 | 11.23 | 11.23 | 240,322 |
Nov 8, 2023 | 10.76 | 10.96 | 10.63 | 10.83 | 10.83 | 88,019 |
Nov 7, 2023 | 10.61 | 10.85 | 10.51 | 10.85 | 10.85 | 116,627 |
Nov 6, 2023 | 10.78 | 10.88 | 10.70 | 10.72 | 10.72 | 93,843 |
Nov 3, 2023 | 10.62 | 10.72 | 10.50 | 10.72 | 10.72 | 119,724 |
Nov 1, 2023 | 10.80 | 10.89 | 10.67 | 10.70 | 10.70 | 104,258 |
Oct 31, 2023 | 10.70 | 10.80 | 10.62 | 10.79 | 10.79 | 89,820 |
Oct 30, 2023 | 10.64 | 10.75 | 10.57 | 10.70 | 10.70 | 176,982 |
Oct 27, 2023 | 10.52 | 10.55 | 10.30 | 10.49 | 10.49 | 60,836 |
Oct 26, 2023 | 10.72 | 10.75 | 10.43 | 10.52 | 10.52 | 94,772 |
Oct 25, 2023 | 10.55 | 10.85 | 10.55 | 10.76 | 10.76 | 175,375 |
Oct 24, 2023 | 10.70 | 10.77 | 10.43 | 10.50 | 10.50 | 320,419 |
Oct 23, 2023 | 9.46 | 9.80 | 9.46 | 9.74 | 9.74 | 249,241 |
Oct 20, 2023 | 9.17 | 9.30 | 9.15 | 9.22 | 9.22 | 111,376 |
Oct 19, 2023 | 8.84 | 9.02 | 8.81 | 9.02 | 9.02 | 76,792 |
Oct 18, 2023 | 8.84 | 8.89 | 8.74 | 8.78 | 8.78 | 35,137 |
Oct 17, 2023 | 8.77 | 8.92 | 8.71 | 8.85 | 8.85 | 40,254 |
Oct 16, 2023 | 8.60 | 9.20 | 8.56 | 8.82 | 8.82 | 107,658 |
Oct 13, 2023 | 8.41 | 8.47 | 8.31 | 8.38 | 8.38 | 43,779 |
Oct 11, 2023 | 8.56 | 8.58 | 8.30 | 8.41 | 8.41 | 56,759 |
Oct 10, 2023 | 8.58 | 8.71 | 8.57 | 8.60 | 8.60 | 25,174 |
Oct 9, 2023 | 8.80 | 8.81 | 8.54 | 8.76 | 8.76 | 77,987 |
Oct 6, 2023 | 8.78 | 8.95 | 8.76 | 8.85 | 8.85 | 52,552 |
Oct 5, 2023 | 8.80 | 8.99 | 8.73 | 8.79 | 8.79 | 103,981 |
Oct 4, 2023 | 8.64 | 8.84 | 8.64 | 8.75 | 8.75 | 48,654 |
Oct 3, 2023 | 8.69 | 8.75 | 8.50 | 8.64 | 8.64 | 108,012 |
Oct 2, 2023 | 8.64 | 8.85 | 8.64 | 8.77 | 8.77 | 107,523 |
Sep 29, 2023 | 8.30 | 8.48 | 8.30 | 8.48 | 8.48 | 72,291 |
Sep 28, 2023 | 8.18 | 8.44 | 8.16 | 8.40 | 8.40 | 51,959 |
Sep 27, 2023 | 8.13 | 8.32 | 8.11 | 8.19 | 8.19 | 77,486 |
Sep 26, 2023 | 8.10 | 8.16 | 7.96 | 8.06 | 8.06 | 30,624 |
Sep 25, 2023 | 8.04 | 8.11 | 7.98 | 8.11 | 8.11 | 33,656 |
Sep 22, 2023 | 8.05 | 8.20 | 8.01 | 8.06 | 8.06 | 38,207 |
Sep 21, 2023 | 8.15 | 8.15 | 8.01 | 8.05 | 8.05 | 25,908 |
Sep 20, 2023 | 8.21 | 8.21 | 8.08 | 8.18 | 8.18 | 27,645 |
Sep 19, 2023 | 8.09 | 8.24 | 8.09 | 8.19 | 8.19 | 32,015 |
Sep 18, 2023 | 8.20 | 8.33 | 8.00 | 8.07 | 8.07 | 36,444 |
Sep 15, 2023 | 8.01 | 8.03 | 7.96 | 8.00 | 8.00 | 84,669 |
Sep 14, 2023 | 8.00 | 8.09 | 7.98 | 8.03 | 8.03 | 31,935 |
Sep 13, 2023 | 8.00 | 8.03 | 7.93 | 8.00 | 8.00 | 31,315 |
Sep 12, 2023 | 8.00 | 8.02 | 7.90 | 7.99 | 7.99 | 81,846 |
Sep 11, 2023 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | 74,123 |
Sep 8, 2023 | 7.97 | 7.98 | 7.92 | 7.95 | 7.95 | 26,643 |
Sep 6, 2023 | 7.94 | 7.96 | 7.84 | 7.92 | 7.92 | 40,587 |
Sep 5, 2023 | 7.92 | 8.05 | 7.88 | 7.96 | 7.96 | 64,730 |
Sep 4, 2023 | 7.94 | 8.01 | 7.88 | 8.00 | 8.00 | 47,371 |
Sep 1, 2023 | 8.05 | 8.05 | 7.88 | 7.94 | 7.94 | 88,086 |
Aug 31, 2023 | 8.28 | 8.39 | 8.05 | 8.05 | 8.05 | 35,204 |
Aug 30, 2023 | 8.29 | 8.33 | 8.17 | 8.22 | 8.22 | 50,318 |
Aug 29, 2023 | 7.87 | 8.38 | 7.87 | 8.35 | 8.35 | 210,439 |
Aug 28, 2023 | 7.90 | 7.90 | 7.86 | 7.86 | 7.86 | 66,565 |
Aug 25, 2023 | 7.90 | 7.98 | 7.85 | 7.88 | 7.88 | 41,471 |
Aug 24, 2023 | 8.02 | 8.06 | 7.85 | 7.88 | 7.88 | 59,680 |
Aug 23, 2023 | 7.99 | 8.10 | 7.96 | 8.08 | 8.08 | 46,566 |
Aug 22, 2023 | 8.03 | 8.10 | 7.97 | 7.99 | 7.99 | 45,014 |
Aug 21, 2023 | 8.18 | 8.26 | 8.01 | 8.05 | 8.05 | 124,603 |
Aug 18, 2023 | 8.45 | 8.45 | 8.08 | 8.21 | 8.21 | 273,360 |
Aug 17, 2023 | 8.98 | 8.98 | 8.55 | 8.69 | 8.69 | 78,985 |
Aug 16, 2023 | 8.98 | 8.99 | 8.86 | 8.92 | 8.92 | 27,471 |
Aug 15, 2023 | 8.96 | 9.03 | 8.91 | 9.00 | 9.00 | 41,041 |
Aug 14, 2023 | 8.90 | 9.11 | 8.90 | 8.96 | 8.96 | 37,258 |
Aug 11, 2023 | 8.99 | 9.00 | 8.90 | 8.96 | 8.96 | 36,162 |
Aug 10, 2023 | 8.98 | 9.00 | 8.77 | 8.88 | 8.88 | 35,866 |
Aug 9, 2023 | 8.92 | 9.07 | 8.92 | 8.98 | 8.98 | 39,694 |
Aug 8, 2023 | 8.84 | 9.09 | 8.78 | 9.01 | 9.01 | 77,957 |
Aug 7, 2023 | 8.80 | 8.87 | 8.75 | 8.79 | 8.79 | 43,624 |
Aug 4, 2023 | 8.81 | 8.88 | 8.76 | 8.77 | 8.77 | 22,317 |
Aug 3, 2023 | 8.55 | 8.94 | 8.55 | 8.81 | 8.81 | 49,051 |
Aug 2, 2023 | 8.74 | 8.90 | 8.55 | 8.69 | 8.69 | 56,845 |
Aug 1, 2023 | 8.53 | 8.87 | 8.50 | 8.75 | 8.75 | 56,811 |
Jul 31, 2023 | 8.74 | 8.80 | 8.57 | 8.64 | 8.64 | 50,443 |
Jul 28, 2023 | 8.63 | 8.75 | 8.58 | 8.71 | 8.71 | 36,678 |
Jul 27, 2023 | 8.76 | 8.80 | 8.62 | 8.63 | 8.63 | 23,629 |
Jul 26, 2023 | 8.71 | 8.78 | 8.63 | 8.76 | 8.76 | 38,498 |
Jul 25, 2023 | 8.72 | 8.79 | 8.69 | 8.69 | 8.69 | 53,295 |
Jul 24, 2023 | 8.87 | 8.96 | 8.62 | 8.71 | 8.71 | 84,081 |
Jul 21, 2023 | 8.94 | 9.03 | 8.89 | 9.03 | 9.03 | 37,640 |
Jul 20, 2023 | 9.00 | 9.15 | 8.85 | 8.89 | 8.89 | 53,412 |
Jul 19, 2023 | 8.87 | 9.02 | 8.84 | 8.99 | 8.99 | 24,238 |
Jul 18, 2023 | 9.00 | 9.03 | 8.74 | 8.86 | 8.86 | 128,284 |
Jul 17, 2023 | 9.09 | 9.37 | 8.96 | 8.97 | 8.97 | 57,600 |
Jul 14, 2023 | 9.31 | 9.39 | 8.94 | 9.01 | 9.01 | 75,638 |
Jul 13, 2023 | 9.13 | 9.41 | 9.08 | 9.40 | 9.40 | 69,918 |
Jul 12, 2023 | 9.20 | 9.27 | 9.05 | 9.05 | 9.05 | 383,568 |
Jul 11, 2023 | 9.28 | 9.29 | 9.10 | 9.22 | 9.22 | 39,062 |
Jul 10, 2023 | 9.15 | 9.29 | 9.02 | 9.28 | 9.28 | 79,608 |
Jul 7, 2023 | 9.25 | 9.27 | 9.12 | 9.14 | 9.14 | 30,346 |
Jul 6, 2023 | 9.27 | 9.34 | 9.11 | 9.25 | 9.25 | 64,195 |
Jul 5, 2023 | 9.25 | 9.26 | 9.08 | 9.20 | 9.20 | 43,141 |
Jul 4, 2023 | 9.22 | 9.51 | 9.20 | 9.30 | 9.30 | 116,379 |
Jul 3, 2023 | 9.14 | 9.25 | 9.00 | 9.24 | 9.24 | 54,364 |
Jun 30, 2023 | 9.16 | 9.30 | 8.94 | 8.99 | 8.99 | 82,550 |
Jun 29, 2023 | 9.24 | 9.24 | 9.10 | 9.12 | 9.12 | 49,492 |
Jun 28, 2023 | 9.16 | 9.24 | 8.94 | 9.04 | 9.04 | 49,159 |
Jun 27, 2023 | 9.10 | 9.17 | 9.04 | 9.16 | 9.16 | 84,663 |
Jun 26, 2023 | 9.14 | 9.14 | 8.84 | 8.95 | 8.95 | 62,370 |
Jun 23, 2023 | 8.92 | 9.20 | 8.87 | 9.05 | 9.05 | 97,708 |
Jun 22, 2023 | 8.94 | 9.15 | 8.75 | 8.92 | 8.92 | 110,314 |
Jun 21, 2023 | 8.57 | 9.17 | 8.57 | 8.92 | 8.92 | 178,717 |
Jun 20, 2023 | 7.97 | 8.35 | 7.93 | 8.32 | 8.32 | 101,496 |
Jun 19, 2023 | 7.90 | 8.09 | 7.85 | 7.95 | 7.95 | 54,371 |
Jun 16, 2023 | 7.65 | 7.97 | 7.58 | 7.86 | 7.86 | 68,496 |
Jun 15, 2023 | 7.75 | 7.75 | 7.52 | 7.65 | 7.65 | 98,044 |
Jun 14, 2023 | 7.88 | 8.00 | 7.86 | 7.86 | 7.86 | 54,264 |
Jun 13, 2023 | 7.98 | 8.03 | 7.83 | 7.85 | 7.85 | 44,288 |
Jun 12, 2023 | 8.08 | 8.15 | 7.79 | 8.00 | 8.00 | 129,753 |
Jun 9, 2023 | 8.19 | 8.26 | 8.07 | 8.18 | 8.18 | 34,297 |
Jun 7, 2023 | 8.20 | 8.33 | 8.10 | 8.18 | 8.18 | 81,489 |
Jun 6, 2023 | 8.10 | 8.30 | 8.01 | 8.30 | 8.30 | 102,848 |
Jun 5, 2023 | 8.37 | 8.38 | 8.00 | 8.09 | 8.09 | 95,321 |
Jun 2, 2023 | 8.50 | 8.53 | 8.40 | 8.44 | 8.44 | 31,396 |
Jun 1, 2023 | 8.48 | 8.66 | 8.43 | 8.44 | 8.44 | 112,942 |
May 31, 2023 | 8.55 | 8.63 | 8.47 | 8.55 | 8.55 | 48,244 |
May 30, 2023 | 8.54 | 8.68 | 8.54 | 8.60 | 8.60 | 58,149 |
May 29, 2023 | 8.51 | 8.58 | 8.45 | 8.48 | 8.48 | 57,707 |
May 26, 2023 | 8.30 | 8.41 | 8.20 | 8.26 | 8.26 | 38,632 |
May 25, 2023 | 8.35 | 8.35 | 8.06 | 8.30 | 8.30 | 52,012 |
May 24, 2023 | 8.41 | 8.41 | 8.06 | 8.14 | 8.14 | 85,699 |
May 23, 2023 | 8.35 | 8.53 | 8.29 | 8.44 | 8.44 | 78,910 |
May 22, 2023 | 8.37 | 8.37 | 8.27 | 8.31 | 8.31 | 33,014 |
May 19, 2023 | 8.33 | 8.39 | 8.26 | 8.34 | 8.34 | 11,156 |
May 18, 2023 | 8.40 | 8.48 | 8.22 | 8.25 | 8.25 | 36,133 |
May 17, 2023 | 8.18 | 8.50 | 8.18 | 8.50 | 8.50 | 43,198 |
May 16, 2023 | 8.30 | 8.35 | 8.12 | 8.19 | 8.19 | 29,611 |
May 15, 2023 | 8.13 | 8.37 | 8.13 | 8.31 | 8.31 | 134,493 |
May 12, 2023 | 8.30 | 8.30 | 8.00 | 8.05 | 8.05 | 95,963 |
May 11, 2023 | 8.50 | 8.52 | 8.28 | 8.35 | 8.35 | 114,483 |
May 10, 2023 | 8.60 | 8.77 | 8.47 | 8.51 | 8.51 | 40,010 |
May 9, 2023 | 8.58 | 8.80 | 8.48 | 8.55 | 8.55 | 42,793 |
May 8, 2023 | 8.91 | 8.91 | 8.58 | 8.58 | 8.58 | 95,820 |
May 5, 2023 | 9.00 | 9.12 | 8.95 | 9.02 | 9.02 | 25,286 |
May 4, 2023 | 8.85 | 8.99 | 8.82 | 8.95 | 8.95 | 22,149 |
May 3, 2023 | 8.92 | 8.92 | 8.76 | 8.79 | 8.79 | 16,117 |
May 2, 2023 | 8.79 | 9.00 | 8.74 | 8.94 | 8.94 | 42,455 |
Apr 28, 2023 | 9.02 | 9.23 | 8.84 | 9.14 | 9.14 | 93,754 |
Apr 27, 2023 | 8.91 | 9.30 | 8.90 | 9.25 | 9.25 | 87,588 |
Apr 26, 2023 | 9.22 | 9.31 | 8.85 | 8.91 | 8.91 | 127,536 |
Apr 25, 2023 | 8.64 | 8.77 | 8.43 | 8.75 | 8.75 | 59,640 |
Apr 24, 2023 | 8.80 | 8.80 | 8.45 | 8.80 | 8.80 | 67,366 |