CME - Delayed Quote • USD
BTIC on E-mini Russell 2000 Ind (RLT=F)
At close: April 26 at 3:59 PM EDT
Currency in USD
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 | 11.70 | 12.10 | 11.65 | 11.95 | 11.95 | 2,609 |
Apr 25, 2024 | 11.65 | 12.00 | 11.65 | 11.80 | 11.80 | 2,609 |
Apr 24, 2024 | 12.95 | 13.05 | 12.45 | 12.85 | 12.85 | 4,483 |
Apr 23, 2024 | 13.35 | 13.50 | 13.10 | 13.15 | 13.15 | 6,754 |
Apr 22, 2024 | 13.25 | 13.75 | 13.20 | 13.60 | 13.60 | 2,655 |
Apr 19, 2024 | 13.45 | 14.00 | 13.35 | 13.65 | 13.65 | 1,546 |
Apr 18, 2024 | 13.70 | 14.05 | 13.55 | 13.65 | 13.65 | 4,540 |
Apr 17, 2024 | 14.70 | 14.80 | 14.35 | 14.40 | 14.40 | 5,915 |
Apr 16, 2024 | 14.95 | 15.25 | 14.85 | 15.05 | 15.05 | 5,532 |
Apr 15, 2024 | 15.85 | 15.85 | 15.30 | 15.40 | 15.40 | 2,194 |
Apr 12, 2024 | 16.25 | 16.25 | 15.60 | 15.80 | 15.80 | 2,798 |
Apr 11, 2024 | 16.05 | 17.00 | 16.05 | 16.55 | 16.55 | 7,035 |
Apr 10, 2024 | 17.10 | 17.50 | 16.70 | 17.15 | 17.15 | 6,702 |
Apr 9, 2024 | 18.60 | 18.70 | 18.20 | 18.55 | 18.55 | 15,500 |
Apr 8, 2024 | 18.85 | 19.05 | 18.65 | 18.90 | 18.90 | 4,251 |
Apr 5, 2024 | 19.10 | 19.25 | 18.90 | 19.05 | 19.05 | 4,090 |
Apr 4, 2024 | 19.60 | 20.00 | 19.00 | 19.30 | 19.30 | 5,518 |
Apr 3, 2024 | 19.75 | 20.85 | 19.65 | 20.55 | 20.55 | 5,353 |
Apr 2, 2024 | 20.25 | 20.25 | 19.85 | 20.10 | 20.10 | 7,829 |
Apr 1, 2024 | 22.20 | 22.20 | 20.70 | 21.10 | 21.10 | 6,023 |
Mar 28, 2024 | 23.50 | 24.00 | 22.20 | 22.60 | 22.60 | 4,007 |
Mar 27, 2024 | 21.85 | 23.35 | 21.80 | 22.40 | 22.40 | 8,500 |
Mar 26, 2024 | 22.00 | 22.05 | 21.45 | 21.80 | 21.80 | 10,038 |
Mar 25, 2024 | 22.00 | 22.15 | 21.75 | 21.95 | 21.95 | 7,916 |
Mar 22, 2024 | 22.90 | 22.90 | 22.20 | 22.35 | 22.35 | 1,944 |
Mar 21, 2024 | 22.60 | 23.50 | 22.35 | 23.15 | 23.15 | 5,522 |
Mar 20, 2024 | 23.15 | 23.75 | 22.95 | 23.60 | 23.60 | 6,422 |
Mar 19, 2024 | 23.35 | 24.00 | 23.20 | 23.85 | 23.85 | 7,257 |
Mar 18, 2024 | 24.10 | 24.35 | 23.70 | 23.80 | 23.80 | 1,869 |
Mar 15, 2024 | 24.15 | 25.35 | 24.00 | 24.90 | 24.90 | 1,980 |
Mar 14, 2024 | 0.20 | 0.80 | 0.20 | 0.29 | 0.29 | 7,201 |
Mar 13, 2024 | 0.25 | 1.05 | 0.25 | 0.45 | 0.45 | 4,527 |
Mar 12, 2024 | 0.70 | 0.85 | 0.30 | 0.70 | 0.70 | 6,240 |
Mar 11, 2024 | 0.80 | 1.10 | 0.70 | 0.90 | 0.90 | 4,260 |
Mar 8, 2024 | 1.15 | 1.25 | 0.85 | 0.95 | 0.95 | 1,458 |
Mar 7, 2024 | 1.30 | 1.60 | 1.15 | 1.25 | 1.25 | 2,528 |
Mar 6, 2024 | 1.85 | 1.90 | 1.45 | 1.60 | 1.60 | 4,451 |
Mar 5, 2024 | 1.90 | 2.15 | 1.75 | 1.95 | 1.95 | 5,555 |
Mar 4, 2024 | 2.25 | 2.45 | 2.00 | 2.25 | 2.25 | 2,663 |
Mar 1, 2024 | 2.45 | 2.50 | 2.20 | 2.35 | 2.35 | 2,411 |
Feb 29, 2024 | 2.50 | 2.95 | 2.40 | 2.60 | 2.60 | 3,906 |
Feb 28, 2024 | 2.80 | 3.10 | 2.60 | 2.95 | 2.95 | 7,567 |
Feb 27, 2024 | 3.15 | 3.20 | 2.80 | 3.00 | 3.00 | 6,412 |
Feb 26, 2024 | 3.20 | 3.45 | 3.10 | 3.25 | 3.25 | 2,983 |
Feb 23, 2024 | 3.40 | 3.95 | 3.30 | 3.55 | 3.55 | 2,574 |
Feb 22, 2024 | 3.85 | 4.00 | 3.55 | 3.80 | 3.80 | 4,987 |
Feb 21, 2024 | 4.40 | 4.70 | 4.25 | 4.40 | 4.40 | 8,245 |
Feb 20, 2024 | 4.45 | 5.00 | 4.45 | 4.70 | 4.70 | 6,858 |
Feb 16, 2024 | 5.30 | 5.30 | 5.00 | 5.15 | 5.15 | 2,626 |
Feb 15, 2024 | 5.15 | 5.80 | 5.15 | 5.45 | 5.45 | 4,480 |
Feb 14, 2024 | 6.40 | 6.40 | 5.00 | 6.25 | 6.25 | 15,798 |
Feb 13, 2024 | 6.35 | 6.50 | 5.75 | 5.95 | 5.95 | 7,615 |
Feb 12, 2024 | 7.05 | 7.25 | 6.80 | 6.90 | 6.90 | 13,590 |
Feb 9, 2024 | 6.70 | 7.50 | 6.55 | 7.00 | 7.00 | 9,246 |
Feb 8, 2024 | 6.80 | 7.30 | 6.65 | 6.80 | 6.80 | 5,978 |
Feb 7, 2024 | 7.15 | 7.80 | 7.05 | 7.40 | 7.40 | 5,221 |
Feb 6, 2024 | 7.50 | 7.60 | 7.25 | 7.45 | 7.45 | 10,521 |
Feb 5, 2024 | 7.55 | 7.85 | 7.40 | 7.70 | 7.70 | 1,526 |
Feb 2, 2024 | 8.10 | 8.35 | 7.90 | 8.15 | 8.15 | 5,733 |
Feb 1, 2024 | 8.50 | 8.75 | 8.25 | 8.45 | 8.45 | 5,102 |
Jan 31, 2024 | 9.30 | 10.00 | 9.15 | 9.50 | 9.50 | 6,713 |
Jan 30, 2024 | 9.90 | 10.15 | 9.85 | 10.00 | 10.00 | 6,877 |
Jan 29, 2024 | 10.15 | 10.35 | 10.05 | 10.25 | 10.25 | 1,980 |
Jan 26, 2024 | 10.70 | 10.70 | 10.35 | 10.40 | 10.40 | 3,046 |
Jan 25, 2024 | 10.90 | 11.05 | 10.65 | 10.75 | 10.75 | 1,788 |
Jan 24, 2024 | 11.85 | 11.85 | 10.90 | 11.20 | 11.20 | 6,510 |
Jan 23, 2024 | 12.55 | 12.55 | 11.70 | 11.95 | 11.95 | 6,617 |
Jan 22, 2024 | 11.80 | 12.10 | 11.70 | 11.80 | 11.80 | 6,153 |
Jan 19, 2024 | 11.45 | 11.95 | 11.25 | 11.70 | 11.70 | 4,848 |
Jan 18, 2024 | 11.65 | 12.00 | 11.50 | 11.80 | 11.80 | 3,630 |
Jan 17, 2024 | 11.90 | 12.75 | 11.70 | 12.20 | 12.20 | 1,789 |
Jan 16, 2024 | 12.80 | 12.90 | 12.35 | 12.50 | 12.50 | 4,933 |
Jan 12, 2024 | 14.05 | 14.10 | 13.25 | 13.45 | 13.45 | 3,851 |
Jan 11, 2024 | 13.35 | 13.90 | 13.35 | 13.75 | 13.75 | 4,795 |
Jan 10, 2024 | 14.75 | 14.85 | 14.45 | 14.60 | 14.60 | 6,739 |
Jan 9, 2024 | 15.10 | 15.45 | 15.00 | 15.25 | 15.25 | 9,898 |
Jan 8, 2024 | 15.50 | 16.00 | 15.50 | 15.65 | 15.65 | 5,174 |
Jan 5, 2024 | 15.75 | 16.05 | 15.45 | 15.70 | 15.70 | 4,219 |
Jan 4, 2024 | 16.60 | 16.95 | 15.75 | 16.05 | 16.05 | 4,992 |
Jan 3, 2024 | 18.05 | 18.45 | 17.05 | 17.60 | 17.60 | 8,639 |
Jan 2, 2024 | 19.00 | 21.05 | 18.25 | 18.50 | 18.50 | 8,571 |
Dec 29, 2023 | 19.70 | 20.35 | 19.30 | 19.95 | 19.95 | 6,369 |
Dec 28, 2023 | 20.00 | 20.55 | 19.85 | 20.05 | 20.05 | 21,187 |
Dec 27, 2023 | 20.70 | 20.85 | 20.30 | 20.70 | 20.70 | 8,085 |
Dec 26, 2023 | 20.55 | 22.00 | 20.55 | 21.15 | 21.15 | 5,787 |
Dec 22, 2023 | 20.40 | 21.10 | 20.15 | 20.70 | 20.70 | 5,369 |
Dec 21, 2023 | 19.95 | 20.70 | 19.95 | 20.15 | 20.15 | 7,256 |
Dec 20, 2023 | 21.25 | 21.95 | 21.00 | 21.30 | 21.30 | 5,391 |
Dec 19, 2023 | 21.75 | 22.05 | 21.10 | 21.40 | 21.40 | 7,194 |
Dec 18, 2023 | 21.05 | 21.75 | 21.05 | 21.35 | 21.35 | 9,544 |
Dec 15, 2023 | 22.05 | 22.15 | 21.20 | 21.85 | 21.85 | 4,020 |
Dec 14, 2023 | 0.70 | 0.80 | 0.25 | 0.45 | 0.45 | 9,269 |
Dec 13, 2023 | 0.85 | 1.40 | 0.80 | 1.20 | 1.20 | 9,970 |
Dec 12, 2023 | 0.85 | 1.55 | 0.70 | 1.05 | 1.05 | 8,775 |
Dec 11, 2023 | 0.85 | 1.20 | 0.85 | 1.00 | 1.00 | 2,257 |
Dec 8, 2023 | 1.25 | 1.60 | 1.00 | 1.35 | 1.35 | 4,991 |
Dec 7, 2023 | 2.00 | 2.00 | 1.15 | 1.25 | 1.25 | 4,080 |
Dec 6, 2023 | 2.35 | 2.40 | 1.90 | 2.00 | 2.00 | 5,711 |
Dec 5, 2023 | 2.35 | 2.80 | 2.30 | 2.55 | 2.55 | 6,158 |
Dec 4, 2023 | 2.60 | 3.10 | 2.45 | 2.65 | 2.65 | 5,343 |
Dec 1, 2023 | 2.50 | 2.95 | 2.45 | 2.65 | 2.65 | 4,165 |
Nov 30, 2023 | 2.90 | 3.00 | 2.70 | 2.90 | 2.90 | 11,481 |
Nov 29, 2023 | 3.05 | 3.05 | 2.60 | 2.70 | 2.70 | 5,054 |
Nov 28, 2023 | 2.85 | 3.15 | 2.80 | 2.95 | 2.95 | 3,698 |
Nov 27, 2023 | 3.00 | 3.20 | 2.95 | 3.10 | 3.10 | 2,255 |
Nov 24, 2023 | 3.35 | 3.50 | 3.20 | 3.40 | 3.40 | 2,181 |
Nov 22, 2023 | 3.60 | 3.75 | 3.15 | 3.35 | 3.35 | 1,847 |
Nov 21, 2023 | 4.20 | 4.35 | 3.85 | 4.15 | 4.15 | 3,412 |
Nov 20, 2023 | 4.50 | 4.95 | 4.40 | 4.60 | 4.60 | 3,473 |
Nov 17, 2023 | 4.75 | 4.90 | 4.20 | 4.85 | 4.85 | 1,699 |
Nov 16, 2023 | 5.10 | 5.10 | 4.55 | 4.75 | 4.75 | 4,468 |
Nov 15, 2023 | 5.70 | 5.75 | 5.15 | 5.50 | 5.50 | 6,163 |
Nov 14, 2023 | 5.65 | 6.55 | 5.50 | 5.70 | 5.70 | 5,515 |
Nov 13, 2023 | 5.00 | 5.25 | 4.90 | 5.00 | 5.00 | 10,268 |
Nov 10, 2023 | 5.10 | 5.30 | 4.30 | 5.00 | 5.00 | 1,523 |
Nov 9, 2023 | 5.40 | 5.45 | 4.90 | 5.10 | 5.10 | 7,685 |
Nov 8, 2023 | 6.00 | 6.10 | 5.65 | 5.90 | 5.90 | 8,500 |
Nov 7, 2023 | 5.90 | 6.25 | 5.90 | 6.05 | 6.05 | 5,815 |
Nov 6, 2023 | 6.25 | 6.35 | 5.90 | 6.20 | 6.20 | 1,715 |
Nov 3, 2023 | 6.45 | 6.90 | 6.00 | 6.40 | 6.40 | 4,986 |
Nov 2, 2023 | 6.15 | 7.05 | 6.00 | 6.15 | 6.15 | 8,616 |
Nov 1, 2023 | 6.60 | 6.70 | 6.25 | 6.45 | 6.45 | 5,525 |
Oct 31, 2023 | 6.90 | 7.15 | 6.80 | 6.90 | 6.90 | 3,012 |
Oct 30, 2023 | 7.20 | 7.45 | 6.60 | 7.10 | 7.10 | 5,510 |
Oct 27, 2023 | 7.25 | 7.25 | 6.80 | 6.95 | 6.95 | 2,459 |
Oct 26, 2023 | 7.75 | 7.90 | 7.35 | 7.65 | 7.65 | 4,936 |
Oct 25, 2023 | 8.35 | 8.40 | 8.05 | 8.25 | 8.25 | 7,366 |
Oct 24, 2023 | 9.05 | 9.10 | 8.55 | 8.70 | 8.70 | 2,368 |
Oct 23, 2023 | 8.85 | 9.15 | 8.80 | 9.00 | 9.00 | 2,127 |
Oct 20, 2023 | 8.95 | 9.10 | 8.60 | 8.90 | 8.90 | 3,706 |
Oct 19, 2023 | 9.60 | 9.95 | 9.30 | 9.35 | 9.35 | 3,813 |
Oct 18, 2023 | 10.80 | 10.80 | 10.05 | 10.35 | 10.35 | 3,602 |
Oct 17, 2023 | 11.30 | 11.50 | 10.95 | 11.15 | 11.15 | 6,720 |
Oct 16, 2023 | 10.90 | 11.60 | 10.90 | 11.25 | 11.25 | 3,905 |
Oct 13, 2023 | 11.40 | 11.40 | 10.75 | 10.90 | 10.90 | 5,850 |
Oct 12, 2023 | 12.05 | 12.15 | 11.30 | 11.45 | 11.45 | 3,848 |
Oct 11, 2023 | 12.85 | 12.85 | 12.25 | 12.55 | 12.55 | 4,203 |
Oct 10, 2023 | 12.75 | 13.15 | 12.70 | 12.95 | 12.95 | 1,462 |
Oct 9, 2023 | 12.35 | 13.00 | 12.35 | 12.90 | 12.90 | 2,472 |
Oct 6, 2023 | 12.50 | 13.05 | 12.45 | 12.80 | 12.80 | 3,860 |
Oct 5, 2023 | 12.70 | 12.90 | 12.55 | 12.80 | 12.80 | 5,500 |
Oct 4, 2023 | 13.45 | 14.00 | 13.00 | 13.25 | 13.25 | 4,116 |
Oct 3, 2023 | 13.95 | 14.00 | 13.55 | 13.75 | 13.75 | 4,640 |
Oct 2, 2023 | 13.70 | 14.40 | 13.70 | 14.25 | 14.25 | 2,425 |
Sep 29, 2023 | 14.65 | 14.85 | 14.10 | 14.60 | 14.60 | 2,686 |
Sep 28, 2023 | 14.75 | 15.10 | 14.50 | 14.75 | 14.75 | 8,124 |
Sep 27, 2023 | 14.60 | 14.70 | 14.10 | 14.50 | 14.50 | 2,517 |
Sep 26, 2023 | 15.05 | 15.15 | 14.60 | 14.90 | 14.90 | 7,168 |
Sep 25, 2023 | 15.30 | 15.65 | 15.20 | 15.40 | 15.40 | 3,262 |
Sep 22, 2023 | 15.65 | 15.85 | 15.35 | 15.60 | 15.60 | 2,394 |
Sep 21, 2023 | 15.90 | 16.55 | 15.90 | 16.05 | 16.05 | 3,558 |
Sep 20, 2023 | 17.45 | 17.45 | 16.95 | 17.20 | 17.20 | 5,277 |
Sep 19, 2023 | 17.55 | 17.95 | 17.10 | 17.35 | 17.35 | 3,704 |
Sep 18, 2023 | 18.20 | 18.20 | 17.50 | 17.70 | 17.70 | 2,380 |
Sep 15, 2023 | 18.65 | 18.80 | 17.75 | 18.50 | 18.50 | 2,387 |
Sep 14, 2023 | 0.40 | 0.65 | 0.10 | 0.28 | 0.28 | 5,245 |
Sep 13, 2023 | 0.45 | 0.45 | -0.05 | 0.15 | 0.15 | 6,078 |
Sep 12, 2023 | 0.75 | 0.85 | 0.50 | 0.55 | 0.55 | 2,408 |
Sep 11, 2023 | 1.00 | 1.30 | 0.85 | 1.00 | 1.00 | 1,646 |
Sep 8, 2023 | 1.00 | 1.10 | 0.85 | 0.95 | 0.95 | 1,489 |
Sep 7, 2023 | 1.40 | 1.55 | 1.15 | 1.30 | 1.30 | 2,288 |
Sep 6, 2023 | 1.95 | 2.00 | 1.60 | 1.90 | 1.90 | 3,619 |
Sep 5, 2023 | 2.05 | 2.40 | 1.90 | 2.15 | 2.15 | 3,036 |
Sep 1, 2023 | 2.50 | 2.60 | 2.20 | 2.40 | 2.40 | 5,045 |
Aug 31, 2023 | 2.75 | 2.95 | 2.40 | 2.60 | 2.60 | 2,501 |
Aug 30, 2023 | 3.30 | 3.40 | 3.10 | 3.30 | 3.30 | 3,445 |
Aug 29, 2023 | 3.25 | 3.65 | 3.20 | 3.40 | 3.40 | 2,020 |
Aug 28, 2023 | 3.45 | 3.90 | 3.35 | 3.65 | 3.65 | 2,107 |
Aug 25, 2023 | 3.70 | 3.90 | 3.40 | 3.50 | 3.50 | 2,481 |
Aug 24, 2023 | 3.95 | 4.15 | 3.65 | 3.90 | 3.90 | 4,654 |
Aug 23, 2023 | 4.40 | 4.85 | 4.40 | 4.50 | 4.50 | 2,717 |
Aug 22, 2023 | 4.75 | 4.75 | 4.40 | 4.45 | 4.45 | 3,243 |
Aug 21, 2023 | 4.80 | 4.95 | 4.65 | 4.70 | 4.70 | 1,791 |
Aug 18, 2023 | 5.05 | 5.40 | 4.85 | 5.25 | 5.25 | 1,428 |
Aug 17, 2023 | 5.50 | 5.65 | 5.05 | 5.55 | 5.55 | 5,786 |
Aug 16, 2023 | 6.40 | 6.55 | 5.90 | 6.15 | 6.15 | 4,062 |
Aug 15, 2023 | 6.65 | 6.70 | 6.00 | 6.20 | 6.20 | 3,477 |
Aug 14, 2023 | 6.35 | 6.90 | 6.35 | 6.80 | 6.80 | 2,091 |
Aug 11, 2023 | 6.00 | 6.55 | 5.95 | 6.40 | 6.40 | 1,591 |
Aug 10, 2023 | 6.80 | 6.85 | 6.40 | 6.55 | 6.55 | 3,621 |
Aug 9, 2023 | 7.25 | 7.35 | 7.05 | 7.20 | 7.20 | 3,740 |
Aug 8, 2023 | 7.50 | 7.80 | 7.40 | 7.60 | 7.60 | 2,469 |
Aug 7, 2023 | 8.10 | 8.45 | 7.90 | 8.15 | 8.15 | 2,029 |
Aug 4, 2023 | 8.35 | 8.40 | 7.95 | 8.15 | 8.15 | 2,549 |
Aug 3, 2023 | 8.45 | 8.75 | 8.35 | 8.55 | 8.55 | 6,120 |
Aug 2, 2023 | 8.90 | 9.30 | 8.85 | 9.05 | 9.05 | 5,065 |
Aug 1, 2023 | 9.95 | 9.95 | 9.15 | 9.40 | 9.40 | 5,051 |
Jul 31, 2023 | 9.95 | 10.10 | 9.80 | 9.85 | 9.85 | 4,583 |
Jul 28, 2023 | 10.10 | 10.50 | 9.60 | 9.95 | 9.95 | 2,135 |
Jul 27, 2023 | 10.15 | 10.50 | 9.85 | 10.20 | 10.20 | 7,071 |
Jul 26, 2023 | 10.75 | 11.00 | 10.60 | 10.80 | 10.80 | 6,391 |
Jul 25, 2023 | 11.05 | 11.45 | 11.00 | 11.35 | 11.35 | 3,392 |
Jul 24, 2023 | 11.25 | 11.50 | 11.25 | 11.40 | 11.40 | 1,151 |
Jul 21, 2023 | 12.00 | 12.10 | 11.75 | 11.80 | 11.80 | 1,528 |
Jul 20, 2023 | 12.30 | 12.40 | 11.75 | 12.05 | 12.05 | 2,232 |
Jul 19, 2023 | 12.85 | 12.90 | 12.55 | 12.65 | 12.65 | 8,453 |
Jul 18, 2023 | 13.00 | 13.15 | 12.75 | 12.90 | 12.90 | 2,635 |
Jul 17, 2023 | 12.95 | 13.30 | 12.85 | 12.95 | 12.95 | 3,051 |
Jul 14, 2023 | 13.25 | 13.35 | 12.75 | 12.90 | 12.90 | 2,932 |
Jul 13, 2023 | 13.50 | 14.00 | 13.25 | 13.40 | 13.40 | 5,241 |
Jul 12, 2023 | 13.90 | 14.15 | 13.70 | 13.95 | 13.95 | 3,541 |
Jul 11, 2023 | 13.40 | 13.90 | 13.40 | 13.70 | 13.70 | 5,126 |
Jul 10, 2023 | 13.10 | 14.00 | 13.05 | 13.60 | 13.60 | 1,902 |
Jul 7, 2023 | 13.35 | 14.00 | 13.35 | 13.60 | 13.60 | 3,980 |
Jul 6, 2023 | 13.85 | 13.95 | 13.20 | 13.65 | 13.65 | 2,869 |
Jul 5, 2023 | 14.80 | 15.15 | 14.60 | 14.90 | 14.90 | 4,388 |
Jul 3, 2023 | 15.35 | 15.45 | 15.05 | 15.15 | 15.15 | 2,731 |
Jun 30, 2023 | 15.70 | 16.15 | 15.25 | 15.50 | 15.50 | 1,048 |
Jun 29, 2023 | 15.65 | 16.05 | 15.55 | 15.70 | 15.70 | 6,248 |
Jun 28, 2023 | 15.05 | 15.35 | 14.80 | 15.00 | 15.00 | 2,501 |
Jun 27, 2023 | 15.20 | 15.85 | 15.20 | 15.65 | 15.65 | 2,026 |
Jun 26, 2023 | 15.05 | 15.60 | 15.05 | 15.40 | 15.40 | 3,627 |
Jun 23, 2023 | 16.20 | 16.20 | 15.40 | 15.70 | 15.70 | 5,977 |
Jun 22, 2023 | 16.45 | 17.05 | 16.45 | 16.95 | 16.95 | 7,919 |
Jun 21, 2023 | 17.35 | 17.55 | 16.95 | 17.25 | 17.25 | 2,535 |
Jun 20, 2023 | 17.55 | 18.05 | 17.25 | 17.90 | 17.90 | 3,434 |
Jun 16, 2023 | 18.40 | 18.80 | 17.80 | 18.50 | 18.50 | 2,056 |
Jun 15, 2023 | 0.30 | 1.00 | 0.30 | 0.77 | 0.77 | 4,438 |
Jun 14, 2023 | 1.15 | 1.45 | 0.85 | 1.20 | 1.20 | 4,674 |
Jun 13, 2023 | 0.85 | 1.60 | 0.75 | 0.85 | 0.85 | 6,422 |
Jun 12, 2023 | 0.90 | 1.70 | 0.80 | 1.00 | 1.00 | 5,559 |
Jun 9, 2023 | 1.45 | 1.45 | 1.00 | 1.25 | 1.25 | 3,740 |
Jun 8, 2023 | 1.80 | 2.05 | 1.55 | 1.95 | 1.95 | 6,440 |
Jun 7, 2023 | 2.15 | 2.45 | 2.00 | 2.15 | 2.15 | 4,056 |
Jun 6, 2023 | 2.35 | 2.55 | 1.90 | 2.10 | 2.10 | 8,816 |
Jun 5, 2023 | 2.35 | 2.55 | 2.00 | 2.25 | 2.25 | 7,620 |
Jun 2, 2023 | 2.65 | 3.00 | 2.35 | 2.50 | 2.50 | 4,367 |
Jun 1, 2023 | 2.60 | 3.00 | 2.35 | 2.60 | 2.60 | 7,444 |
May 31, 2023 | 3.10 | 3.65 | 3.00 | 3.55 | 3.55 | 5,311 |
May 30, 2023 | 3.45 | 3.45 | 2.95 | 3.15 | 3.15 | 5,853 |
May 26, 2023 | 3.35 | 3.40 | 3.15 | 3.20 | 3.20 | 2,322 |
May 25, 2023 | 3.25 | 3.90 | 3.15 | 3.65 | 3.65 | 3,345 |
May 24, 2023 | 4.20 | 4.45 | 3.90 | 4.20 | 4.20 | 5,408 |
May 23, 2023 | 4.65 | 4.75 | 4.35 | 4.45 | 4.45 | 5,556 |
May 22, 2023 | 4.65 | 5.00 | 4.55 | 4.75 | 4.75 | 7,037 |
May 19, 2023 | 5.00 | 5.20 | 4.65 | 4.95 | 4.95 | 5,929 |
May 18, 2023 | 4.90 | 5.15 | 4.70 | 4.90 | 4.90 | 3,019 |
May 17, 2023 | 5.25 | 5.55 | 4.90 | 5.15 | 5.15 | 5,856 |
May 16, 2023 | 5.15 | 5.40 | 5.00 | 5.30 | 5.30 | 7,399 |
May 15, 2023 | 5.25 | 5.55 | 5.20 | 5.45 | 5.45 | 2,734 |
May 12, 2023 | 5.00 | 5.30 | 4.90 | 5.10 | 5.10 | 2,472 |
May 11, 2023 | 5.10 | 5.45 | 4.65 | 5.25 | 5.25 | 3,635 |
May 10, 2023 | 5.70 | 6.00 | 5.60 | 5.75 | 5.75 | 2,892 |
May 9, 2023 | 5.70 | 5.95 | 5.60 | 5.75 | 5.75 | 2,073 |
May 8, 2023 | 5.85 | 6.25 | 5.85 | 5.95 | 5.95 | 1,118 |
May 5, 2023 | 6.40 | 6.70 | 5.95 | 6.50 | 6.50 | 4,275 |
May 4, 2023 | 5.95 | 6.55 | 5.75 | 6.40 | 6.40 | 5,709 |
May 3, 2023 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 4,941 |
May 2, 2023 | 7.10 | 7.35 | 6.55 | 7.20 | 7.20 | 5,216 |
May 1, 2023 | 7.55 | 7.80 | 7.50 | 7.70 | 7.70 | 6,602 |
Apr 28, 2023 | 7.70 | 7.95 | 7.20 | 7.50 | 7.50 | 1,495 |
Apr 27, 2023 | 7.75 | 8.70 | 7.65 | 8.50 | 8.50 | 4,841 |