Other OTC - Delayed Quote • USD
tZERO Group, Inc. (TZROP)
At close: April 26 at 3:00 PM EDT
Currency in USD 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 | 3.0900 | 3.0900 | 2.9000 | 2.9000 | 2.9000 | 6,652 |
Apr 25, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 324 |
Apr 24, 2024 | 3.0400 | 3.1000 | 3.0400 | 3.1000 | 3.1000 | 2,272 |
Apr 23, 2024 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | 3.0000 | 5,041 |
Apr 22, 2024 | 2.9500 | 2.9500 | 2.8500 | 2.9200 | 2.9200 | 1,016 |
Apr 18, 2024 | 2.9800 | 2.9800 | 2.7500 | 2.7500 | 2.7500 | 1,614 |
Apr 17, 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 3,321 |
Apr 16, 2024 | 2.9800 | 2.9900 | 2.9000 | 2.9800 | 2.9800 | 1,456 |
Apr 15, 2024 | 3.0900 | 3.0900 | 2.7500 | 2.7500 | 2.7500 | 17,397 |
Apr 12, 2024 | 2.8700 | 2.8700 | 2.7700 | 2.7700 | 2.7700 | 1,067 |
Apr 11, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 566 |
Apr 10, 2024 | 3.0900 | 3.0900 | 2.9000 | 2.9000 | 2.9000 | 10,020 |
Apr 9, 2024 | 2.9500 | 3.0000 | 2.7500 | 2.7500 | 2.7500 | 12,364 |
Apr 8, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 341 |
Apr 5, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 1,904 |
Apr 4, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 1,864 |
Apr 3, 2024 | 3.2500 | 3.2500 | 2.8300 | 3.1500 | 3.1500 | 68,819 |
Apr 2, 2024 | 2.9800 | 3.6500 | 2.9800 | 3.5400 | 3.5400 | 6,792 |
Apr 1, 2024 | 3.6600 | 3.6800 | 3.6500 | 3.6500 | 3.6500 | 1,931 |
Mar 28, 2024 | 3.5000 | 3.7400 | 3.5000 | 3.6500 | 3.6500 | 9,766 |
Mar 27, 2024 | 3.0700 | 3.4800 | 3.0700 | 3.4000 | 3.4000 | 15,032 |
Mar 26, 2024 | 3.3700 | 3.3700 | 2.9900 | 3.1000 | 3.1000 | 4,105 |
Mar 25, 2024 | 2.9200 | 3.3700 | 2.7600 | 3.3600 | 3.3600 | 22,155 |
Mar 22, 2024 | 2.2000 | 2.9000 | 2.2000 | 2.9000 | 2.9000 | 28,311 |
Mar 21, 2024 | 2.0000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 2,424 |
Mar 20, 2024 | 2.1900 | 2.1900 | 2.0000 | 2.0000 | 2.0000 | 7,497 |
Mar 19, 2024 | 2.1000 | 2.1800 | 2.0100 | 2.0100 | 2.0100 | 8,592 |
Mar 18, 2024 | 2.1800 | 2.1800 | 2.0800 | 2.0800 | 2.0800 | 2,444 |
Mar 15, 2024 | 1.9500 | 2.1000 | 1.9500 | 2.1000 | 2.1000 | 5,366 |
Mar 14, 2024 | 2.1000 | 2.1000 | 1.9100 | 1.9500 | 1.9500 | 7,124 |
Mar 13, 2024 | 2.0500 | 2.1000 | 1.9000 | 2.1000 | 2.1000 | 2,877 |
Mar 12, 2024 | 2.1000 | 2.1500 | 2.0300 | 2.0300 | 2.0300 | 17,040 |
Mar 11, 2024 | 2.0000 | 2.1200 | 2.0000 | 2.1200 | 2.1200 | 1,900 |
Mar 8, 2024 | 2.0500 | 2.1400 | 1.9700 | 2.0000 | 2.0000 | 8,671 |
Mar 7, 2024 | 1.8700 | 2.1500 | 1.7200 | 2.1500 | 2.1500 | 55,116 |
Mar 6, 2024 | 1.9000 | 1.9000 | 1.7200 | 1.7200 | 1.7200 | 14,262 |
Mar 5, 2024 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | 1.8000 | 6,386 |
Mar 4, 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0000 | 2.0000 | 12,939 |
Mar 1, 2024 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | 12,502 |
Feb 29, 2024 | 2.1000 | 2.1000 | 1.9000 | 1.9000 | 1.9000 | 17,657 |
Feb 28, 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 6,491 |
Feb 27, 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 1,853 |
Feb 26, 2024 | 1.8500 | 2.0700 | 1.8500 | 1.9500 | 1.9500 | 13,743 |
Feb 23, 2024 | 2.1000 | 2.1400 | 1.8500 | 1.9000 | 1.9000 | 7,924 |
Feb 22, 2024 | 2.0800 | 2.1500 | 1.9000 | 1.9000 | 1.9000 | 5,098 |
Feb 21, 2024 | 2.0400 | 2.0400 | 2.0300 | 2.0400 | 2.0400 | 2,704 |
Feb 20, 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0100 | 2.0100 | 7,068 |
Feb 16, 2024 | 1.9400 | 1.9800 | 1.9300 | 1.9800 | 1.9800 | 3,829 |
Feb 15, 2024 | 1.7700 | 1.7900 | 1.6500 | 1.7900 | 1.7900 | 11,848 |
Feb 14, 2024 | 1.7500 | 2.0000 | 1.7500 | 1.7700 | 1.7700 | 8,908 |
Feb 13, 2024 | 1.7000 | 1.9000 | 1.6800 | 1.8400 | 1.8400 | 15,492 |
Feb 12, 2024 | 1.8000 | 1.8300 | 1.5300 | 1.6700 | 1.6700 | 7,688 |
Feb 9, 2024 | 1.8500 | 1.8800 | 1.5000 | 1.7000 | 1.7000 | 27,558 |
Feb 8, 2024 | 1.8200 | 1.9800 | 1.6800 | 1.6800 | 1.6800 | 11,989 |
Feb 7, 2024 | 1.8700 | 1.9200 | 1.8500 | 1.9000 | 1.9000 | 1,206 |
Feb 6, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 5,227 |
Feb 5, 2024 | 1.8500 | 2.0000 | 1.8000 | 1.8000 | 1.8000 | 10,909 |
Feb 2, 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 902 |
Feb 1, 2024 | 1.9000 | 1.9000 | 1.7000 | 1.8900 | 1.8900 | 32,741 |
Jan 31, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 380 |
Jan 30, 2024 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 746 |
Jan 29, 2024 | 2.1500 | 2.1500 | 1.9000 | 1.9000 | 1.9000 | 11,479 |
Jan 26, 2024 | 2.1700 | 2.1700 | 1.9600 | 1.9700 | 1.9700 | 5,070 |
Jan 25, 2024 | 2.1500 | 2.1600 | 1.9700 | 2.0000 | 2.0000 | 11,931 |
Jan 24, 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 2,414 |
Jan 23, 2024 | 2.1300 | 2.1500 | 1.9500 | 1.9800 | 1.9800 | 8,868 |
Jan 22, 2024 | 2.0500 | 2.1500 | 1.9500 | 2.0000 | 2.0000 | 7,438 |
Jan 19, 2024 | 2.0100 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 1,836 |
Jan 18, 2024 | 2.0100 | 2.0100 | 2.0000 | 2.0100 | 2.0100 | 3,295 |
Jan 17, 2024 | 2.0000 | 2.0900 | 1.9500 | 2.0900 | 2.0900 | 8,021 |
Jan 16, 2024 | 2.0500 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 8,578 |
Jan 12, 2024 | 2.0000 | 2.1700 | 1.9900 | 2.0000 | 2.0000 | 6,013 |
Jan 11, 2024 | 2.1000 | 2.1000 | 1.7600 | 1.9500 | 1.9500 | 25,062 |
Jan 10, 2024 | 2.0000 | 2.2000 | 1.9700 | 1.9700 | 1.9700 | 3,066 |
Jan 9, 2024 | 2.0000 | 2.1000 | 1.8400 | 1.8400 | 1.8400 | 16,480 |
Jan 8, 2024 | 2.1000 | 2.1000 | 1.9500 | 1.9500 | 1.9500 | 3,871 |
Jan 5, 2024 | 2.1500 | 2.1500 | 1.9500 | 2.0900 | 2.0900 | 2,898 |
Jan 4, 2024 | 2.1500 | 2.1500 | 1.9600 | 1.9600 | 1.9600 | 5,709 |
Jan 3, 2024 | 2.1500 | 2.3400 | 2.0500 | 2.3400 | 2.3400 | 6,527 |
Jan 2, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 868 |
Dec 29, 2023 | 2.1900 | 2.1900 | 1.9700 | 2.0500 | 2.0500 | 4,497 |
Dec 28, 2023 | 2.3000 | 2.3000 | 1.8600 | 1.9200 | 1.9200 | 21,721 |
Dec 27, 2023 | 2.2000 | 2.3800 | 2.1500 | 2.3000 | 2.3000 | 7,132 |
Dec 26, 2023 | 2.2500 | 2.2500 | 2.1000 | 2.2000 | 2.2000 | 7,195 |
Dec 22, 2023 | 1.9600 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 2,195 |
Dec 21, 2023 | 2.0500 | 2.1500 | 1.9600 | 2.1500 | 2.1500 | 19,588 |
Dec 20, 2023 | 2.3500 | 2.3500 | 1.9900 | 2.1600 | 2.1600 | 11,122 |
Dec 19, 2023 | 2.2000 | 2.2400 | 1.9000 | 1.9000 | 1.9000 | 16,699 |
Dec 18, 2023 | 1.9900 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 1,480 |
Dec 15, 2023 | 2.2900 | 2.3000 | 1.9200 | 1.9300 | 1.9300 | 14,647 |
Dec 14, 2023 | 2.2400 | 2.3300 | 1.9300 | 2.2700 | 2.2700 | 8,839 |
Dec 13, 2023 | 2.0200 | 2.3500 | 1.9000 | 2.3000 | 2.3000 | 16,168 |
Dec 12, 2023 | 2.4300 | 2.4300 | 2.0000 | 2.0000 | 2.0000 | 55,299 |
Dec 11, 2023 | 2.4800 | 2.7000 | 2.3800 | 2.7000 | 2.7000 | 5,339 |
Dec 8, 2023 | 2.8500 | 2.8500 | 2.7500 | 2.7500 | 2.7500 | 6,460 |
Dec 7, 2023 | 2.4500 | 2.8700 | 2.4500 | 2.8700 | 2.8700 | 6,164 |
Dec 6, 2023 | 2.6000 | 2.6400 | 2.4500 | 2.4500 | 2.4500 | 5,548 |
Dec 5, 2023 | 2.3500 | 2.8000 | 2.3500 | 2.6000 | 2.6000 | 8,551 |
Dec 4, 2023 | 2.2000 | 2.3000 | 2.1700 | 2.2800 | 2.2800 | 10,079 |
Dec 1, 2023 | 2.2700 | 2.2900 | 2.2000 | 2.2500 | 2.2500 | 7,927 |
Nov 30, 2023 | 2.1500 | 2.2500 | 1.8500 | 2.2500 | 2.2500 | 18,182 |
Nov 29, 2023 | 2.2800 | 2.3000 | 2.1600 | 2.2400 | 2.2400 | 5,188 |
Nov 28, 2023 | 2.1000 | 2.1000 | 1.9000 | 1.9000 | 1.9000 | 12,368 |
Nov 27, 2023 | 2.0500 | 2.0500 | 1.9000 | 2.0000 | 2.0000 | 13,074 |
Nov 24, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 135 |
Nov 22, 2023 | 2.2000 | 2.3100 | 1.9100 | 2.0500 | 2.0500 | 7,871 |
Nov 21, 2023 | 2.0100 | 2.3700 | 2.0100 | 2.0200 | 2.0200 | 4,466 |
Nov 20, 2023 | 2.0500 | 2.1700 | 1.9200 | 2.1100 | 2.1100 | 2,964 |
Nov 17, 2023 | 2.2400 | 2.2400 | 2.0000 | 2.0000 | 2.0000 | 27,979 |
Nov 16, 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 1,383 |
Nov 15, 2023 | 2.4300 | 2.4300 | 2.3000 | 2.3500 | 2.3500 | 1,643 |
Nov 14, 2023 | 2.3800 | 2.4300 | 2.3800 | 2.4300 | 2.4300 | 876 |
Nov 13, 2023 | 2.0500 | 2.2500 | 2.0000 | 2.2500 | 2.2500 | 2,240 |
Nov 10, 2023 | 2.3000 | 2.4900 | 2.0000 | 2.2500 | 2.2500 | 18,264 |
Nov 9, 2023 | 2.5000 | 2.5000 | 2.2800 | 2.2800 | 2.2800 | 3,584 |
Nov 8, 2023 | 2.5000 | 2.5000 | 2.4200 | 2.4200 | 2.4200 | 920 |
Nov 7, 2023 | 2.3200 | 2.5000 | 2.3200 | 2.5000 | 2.5000 | 1,424 |
Nov 6, 2023 | 2.6100 | 2.6100 | 2.3000 | 2.3000 | 2.3000 | 1,802 |
Nov 3, 2023 | 2.4700 | 2.4700 | 2.3300 | 2.3300 | 2.3300 | 872 |
Nov 2, 2023 | 2.6000 | 2.6000 | 2.2600 | 2.5500 | 2.5500 | 5,894 |
Oct 31, 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 435 |
Oct 30, 2023 | 2.4500 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 443 |
Oct 27, 2023 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 1,854 |
Oct 26, 2023 | 2.4500 | 2.6000 | 2.2500 | 2.2500 | 2.2500 | 17,781 |
Oct 25, 2023 | 2.5600 | 2.5600 | 2.4200 | 2.5500 | 2.5500 | 3,797 |
Oct 24, 2023 | 2.8000 | 2.8000 | 2.5600 | 2.5600 | 2.5600 | 1,710 |
Oct 23, 2023 | 2.7000 | 2.8000 | 2.7000 | 2.8000 | 2.8000 | 1,970 |
Oct 20, 2023 | 2.9400 | 2.9400 | 2.5000 | 2.8000 | 2.8000 | 1,758 |
Oct 19, 2023 | 2.9000 | 2.9000 | 2.5000 | 2.5000 | 2.5000 | 1,878 |
Oct 18, 2023 | 2.7500 | 2.9500 | 2.4200 | 2.8200 | 2.8200 | 4,728 |
Oct 17, 2023 | 2.6500 | 2.7500 | 2.4000 | 2.7300 | 2.7300 | 5,823 |
Oct 16, 2023 | 2.6300 | 2.7000 | 2.3400 | 2.6400 | 2.6400 | 9,434 |
Oct 13, 2023 | 2.3500 | 2.5500 | 2.3500 | 2.5500 | 2.5500 | 1,963 |
Oct 12, 2023 | 2.4500 | 2.5000 | 2.3000 | 2.5000 | 2.5000 | 10,533 |
Oct 11, 2023 | 2.4000 | 2.4900 | 2.3900 | 2.3900 | 2.3900 | 13,130 |
Oct 10, 2023 | 2.4000 | 2.4500 | 2.4000 | 2.4000 | 2.4000 | 12,171 |
Oct 9, 2023 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 441 |
Oct 6, 2023 | 2.4000 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 1,511 |
Oct 5, 2023 | 2.5500 | 2.6300 | 2.4000 | 2.6300 | 2.6300 | 7,211 |
Oct 4, 2023 | 2.4000 | 2.6900 | 2.4000 | 2.5500 | 2.5500 | 2,671 |
Oct 3, 2023 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 11,865 |
Oct 2, 2023 | 2.5200 | 2.6000 | 2.4500 | 2.4500 | 2.4500 | 10,458 |
Sep 29, 2023 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | 2.7000 | 412 |
Sep 28, 2023 | 2.8200 | 2.8200 | 2.5000 | 2.7900 | 2.7900 | 13,868 |
Sep 27, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 512 |
Sep 26, 2023 | 2.7000 | 2.7400 | 2.7000 | 2.7000 | 2.7000 | 3,173 |
Sep 25, 2023 | 2.7000 | 2.7100 | 2.5100 | 2.7100 | 2.7100 | 12,728 |
Sep 22, 2023 | 2.8000 | 2.8500 | 2.7000 | 2.7800 | 2.7800 | 3,799 |
Sep 21, 2023 | 2.9000 | 2.9000 | 2.7500 | 2.8500 | 2.8500 | 1,815 |
Sep 20, 2023 | 2.9000 | 2.9700 | 2.9000 | 2.9700 | 2.9700 | 3,037 |
Sep 19, 2023 | 2.8900 | 2.9000 | 2.8200 | 2.8300 | 2.8300 | 1,564 |
Sep 18, 2023 | 2.8300 | 2.8600 | 2.8200 | 2.8500 | 2.8500 | 9,085 |
Sep 15, 2023 | 2.7500 | 2.7500 | 2.5000 | 2.5000 | 2.5000 | 7,762 |
Sep 14, 2023 | 2.8000 | 2.8100 | 2.7000 | 2.7000 | 2.7000 | 5,922 |
Sep 13, 2023 | 2.9900 | 3.0000 | 2.8300 | 2.8500 | 2.8500 | 3,618 |
Sep 12, 2023 | 2.8100 | 2.8100 | 2.7500 | 2.7500 | 2.7500 | 1,905 |
Sep 11, 2023 | 2.8300 | 2.8300 | 2.7400 | 2.8200 | 2.8200 | 9,072 |
Sep 8, 2023 | 2.8400 | 3.1200 | 2.8000 | 3.1100 | 3.1100 | 13,217 |
Sep 7, 2023 | 3.0000 | 3.1000 | 2.9000 | 3.1000 | 3.1000 | 7,621 |
Sep 6, 2023 | 3.0700 | 3.1000 | 2.7500 | 3.0000 | 3.0000 | 9,124 |
Sep 5, 2023 | 3.0900 | 3.1000 | 3.0900 | 3.1000 | 3.1000 | 1,379 |
Sep 1, 2023 | 3.2900 | 3.3000 | 3.0000 | 3.0000 | 3.0000 | 5,565 |
Aug 31, 2023 | 3.1900 | 3.2800 | 2.9800 | 3.2800 | 3.2800 | 4,198 |
Aug 30, 2023 | 3.1000 | 3.3400 | 2.7500 | 2.7500 | 2.7500 | 22,257 |
Aug 29, 2023 | 3.0100 | 3.1900 | 3.0000 | 3.1800 | 3.1800 | 2,681 |
Aug 28, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 423 |
Aug 25, 2023 | 3.2000 | 3.2900 | 3.0600 | 3.0600 | 3.0600 | 2,636 |
Aug 24, 2023 | 3.0300 | 3.0300 | 3.0000 | 3.0000 | 3.0000 | 5,111 |
Aug 23, 2023 | 3.3000 | 3.4100 | 3.3000 | 3.4000 | 3.4000 | 4,428 |
Aug 22, 2023 | 3.0900 | 3.4300 | 3.0900 | 3.4300 | 3.4300 | 1,908 |
Aug 21, 2023 | 3.1500 | 3.2000 | 2.9000 | 3.0500 | 3.0500 | 28,192 |
Aug 18, 2023 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 1,937 |
Aug 17, 2023 | 3.4500 | 3.5400 | 3.2600 | 3.2600 | 3.2600 | 3,753 |
Aug 16, 2023 | 3.5000 | 3.5000 | 3.2600 | 3.2600 | 3.2600 | 2,124 |
Aug 15, 2023 | 3.4500 | 3.4500 | 3.2600 | 3.2600 | 3.2600 | 1,123 |
Aug 14, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 208 |
Aug 11, 2023 | 3.2800 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 13,544 |
Aug 10, 2023 | 3.5500 | 3.6000 | 3.2600 | 3.2600 | 3.2600 | 4,915 |
Aug 9, 2023 | 3.5500 | 3.5700 | 3.3000 | 3.5700 | 3.5700 | 5,447 |
Aug 8, 2023 | 3.5400 | 3.7000 | 3.4100 | 3.4100 | 3.4100 | 4,045 |
Aug 7, 2023 | 3.7400 | 3.7400 | 3.5100 | 3.5500 | 3.5500 | 9,237 |
Aug 4, 2023 | 3.7500 | 3.7500 | 3.6000 | 3.7400 | 3.7400 | 1,992 |
Aug 3, 2023 | 3.6800 | 3.7700 | 3.5000 | 3.7700 | 3.7700 | 19,406 |
Aug 2, 2023 | 3.9000 | 3.9000 | 3.5100 | 3.6000 | 3.6000 | 4,241 |
Aug 1, 2023 | 4.0000 | 4.0000 | 3.7500 | 3.9500 | 3.9500 | 4,467 |
Jul 31, 2023 | 4.1000 | 4.2000 | 3.9800 | 4.0000 | 4.0000 | 8,542 |
Jul 28, 2023 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 4,707 |
Jul 27, 2023 | 4.1100 | 4.2800 | 4.0000 | 4.1000 | 4.1000 | 3,768 |
Jul 26, 2023 | 4.0200 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 7,913 |
Jul 25, 2023 | 4.2000 | 4.3000 | 3.9600 | 4.2000 | 4.2000 | 9,488 |
Jul 24, 2023 | 4.0000 | 4.8000 | 4.0000 | 4.1000 | 4.1000 | 23,075 |
Jul 21, 2023 | 3.6500 | 4.2400 | 3.6500 | 4.0000 | 4.0000 | 4,497 |
Jul 20, 2023 | 4.0900 | 4.6000 | 3.9500 | 3.9500 | 3.9500 | 24,726 |
Jul 19, 2023 | 4.1000 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 8,192 |
Jul 18, 2023 | 3.9000 | 4.0100 | 3.8500 | 4.0000 | 4.0000 | 13,462 |
Jul 17, 2023 | 3.5400 | 4.0800 | 3.5100 | 4.0000 | 4.0000 | 39,335 |
Jul 14, 2023 | 3.9500 | 4.0500 | 3.9000 | 3.9600 | 3.9600 | 13,549 |
Jul 13, 2023 | 3.8500 | 3.9900 | 3.8500 | 3.9900 | 3.9900 | 8,792 |
Jul 12, 2023 | 3.5500 | 3.9500 | 3.5500 | 3.8000 | 3.8000 | 23,026 |
Jul 11, 2023 | 3.5400 | 3.5400 | 3.5000 | 3.5400 | 3.5400 | 3,258 |
Jul 10, 2023 | 3.5000 | 3.5500 | 3.2500 | 3.2500 | 3.2500 | 27,573 |
Jul 7, 2023 | 3.6400 | 3.6500 | 3.5000 | 3.5000 | 3.5000 | 19,301 |
Jul 6, 2023 | 3.6500 | 3.6500 | 3.3100 | 3.5600 | 3.5600 | 6,721 |
Jul 5, 2023 | 3.6000 | 3.7500 | 3.5500 | 3.6400 | 3.6400 | 33,738 |
Jul 3, 2023 | 3.4300 | 3.6000 | 3.4300 | 3.6000 | 3.6000 | 15,695 |
Jun 30, 2023 | 3.4000 | 3.4300 | 3.2500 | 3.4000 | 3.4000 | 122,746 |
Jun 29, 2023 | 3.3000 | 3.4000 | 3.0000 | 3.2500 | 3.2500 | 57,240 |
Jun 28, 2023 | 2.6100 | 2.9900 | 2.5000 | 2.9800 | 2.9800 | 9,863 |
Jun 27, 2023 | 2.9900 | 3.0000 | 2.6800 | 2.6800 | 2.6800 | 5,518 |
Jun 26, 2023 | 2.9500 | 2.9500 | 2.5000 | 2.5000 | 2.5000 | 20,242 |
Jun 22, 2023 | 3.0100 | 3.0100 | 2.6000 | 2.6000 | 2.6000 | 14,800 |
Jun 21, 2023 | 3.1000 | 3.2300 | 2.5000 | 2.5000 | 2.5000 | 16,163 |
Jun 20, 2023 | 2.9500 | 3.0000 | 2.8000 | 3.0000 | 3.0000 | 2,270 |
Jun 16, 2023 | 3.2800 | 3.2800 | 2.7600 | 2.7600 | 2.7600 | 7,449 |
Jun 15, 2023 | 3.1100 | 3.3100 | 3.0700 | 3.0700 | 3.0700 | 7,352 |
Jun 14, 2023 | 3.1200 | 3.1200 | 2.7600 | 2.9000 | 2.9000 | 8,275 |
Jun 13, 2023 | 3.1900 | 3.2000 | 3.0000 | 3.1200 | 3.1200 | 4,566 |
Jun 12, 2023 | 3.0500 | 3.0500 | 2.5000 | 3.0300 | 3.0300 | 11,188 |
Jun 9, 2023 | 3.3900 | 3.3900 | 2.9000 | 2.9000 | 2.9000 | 6,474 |
Jun 8, 2023 | 3.3700 | 3.3900 | 3.3500 | 3.3500 | 3.3500 | 1,492 |
Jun 7, 2023 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | 3.3500 | 938 |
Jun 6, 2023 | 3.3900 | 3.4000 | 2.9000 | 3.3900 | 3.3900 | 8,117 |
Jun 5, 2023 | 3.1500 | 3.1500 | 2.9000 | 2.9000 | 2.9000 | 1,908 |
Jun 2, 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 308 |
Jun 1, 2023 | 3.6900 | 3.6900 | 3.0000 | 3.0000 | 3.0000 | 7,415 |
May 31, 2023 | 3.6400 | 3.7400 | 3.5000 | 3.5000 | 3.5000 | 1,708 |
May 30, 2023 | 3.4800 | 4.0000 | 3.4800 | 3.5000 | 3.5000 | 9,067 |
May 26, 2023 | 2.9900 | 3.3000 | 2.9900 | 3.3000 | 3.3000 | 14,728 |
May 25, 2023 | 2.8500 | 2.8500 | 2.5000 | 2.5000 | 2.5000 | 6,420 |
May 24, 2023 | 2.7600 | 2.8000 | 2.7000 | 2.7000 | 2.7000 | 6,646 |
May 23, 2023 | 3.1000 | 3.1000 | 2.7500 | 3.0300 | 3.0300 | 8,180 |
May 22, 2023 | 3.0000 | 3.0000 | 2.7000 | 2.7000 | 2.7000 | 8,484 |
May 19, 2023 | 3.0000 | 3.0000 | 2.9400 | 2.9500 | 2.9500 | 4,441 |
May 18, 2023 | 2.9000 | 3.0100 | 2.9000 | 2.9400 | 2.9400 | 1,124 |
May 17, 2023 | 2.9600 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 6,627 |
May 16, 2023 | 2.9600 | 3.1000 | 2.9500 | 3.0500 | 3.0500 | 3,934 |
May 15, 2023 | 3.2000 | 3.2000 | 3.0000 | 3.1200 | 3.1200 | 8,920 |
May 12, 2023 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | 3.1600 | 1,219 |
May 11, 2023 | 2.8700 | 2.9900 | 2.8700 | 2.9000 | 2.9000 | 4,000 |
May 10, 2023 | 3.2000 | 3.2000 | 2.9000 | 2.9000 | 2.9000 | 20,675 |
May 9, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 230 |
May 8, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 589 |
May 5, 2023 | 3.3300 | 3.3300 | 3.0800 | 3.2600 | 3.2600 | 1,710 |
May 4, 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 500 |
May 3, 2023 | 3.1500 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 2,219 |
May 2, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 239 |
May 1, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2,181 |
Apr 28, 2023 | 3.2600 | 3.2900 | 3.1000 | 3.2900 | 3.2900 | 4,650 |
Apr 27, 2023 | 3.2000 | 3.2500 | 3.0100 | 3.2500 | 3.2500 | 1,601 |