LSE - Delayed Quote • USD
WisdomTree Zinc (ZINC.L)
At close: 2:45 PM GMT+1
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 23, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 10 |
Apr 22, 2024 | 9.28 | 9.28 | 9.26 | 9.34 | 9.34 | 125 |
Apr 19, 2024 | 9.40 | 9.44 | 9.36 | 9.39 | 9.39 | 4,452 |
Apr 18, 2024 | 9.35 | 9.38 | 9.26 | 9.30 | 9.30 | 18,606 |
Apr 17, 2024 | 9.25 | 9.36 | 9.25 | 9.35 | 9.35 | 3,215 |
Apr 16, 2024 | 8.95 | 9.03 | 8.92 | 9.11 | 9.11 | 280 |
Apr 15, 2024 | 9.28 | 9.28 | 9.18 | 9.13 | 9.13 | 885 |
Apr 12, 2024 | 9.41 | 9.42 | 9.34 | 9.36 | 9.36 | 9,352 |
Apr 11, 2024 | 9.13 | 9.13 | 9.03 | 9.06 | 9.06 | 461 |
Apr 10, 2024 | 9.10 | 9.18 | 8.97 | 9.00 | 9.00 | 2,949 |
Apr 9, 2024 | 8.74 | 8.97 | 8.54 | 8.89 | 8.89 | 8,400 |
Apr 8, 2024 | 8.57 | 8.79 | 8.57 | 8.78 | 8.78 | 1,521 |
Apr 5, 2024 | 8.70 | 8.70 | 8.70 | 8.64 | 8.64 | 5,000 |
Apr 4, 2024 | 8.61 | 8.71 | 8.61 | 8.70 | 8.70 | 5,851 |
Apr 3, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
Apr 2, 2024 | 8.13 | 8.23 | 8.00 | 8.18 | 8.18 | 246 |
Mar 28, 2024 | 8.04 | 8.04 | 8.04 | 8.03 | 8.03 | 600 |
Mar 27, 2024 | 7.95 | 8.00 | 7.95 | 7.99 | 7.99 | 22,500 |
Mar 26, 2024 | 8.23 | 8.32 | 8.23 | 8.03 | 8.03 | 16 |
Mar 25, 2024 | 8.15 | 8.15 | 8.15 | 8.23 | 8.23 | 111 |
Mar 22, 2024 | 8.27 | 8.27 | 8.22 | 8.19 | 8.19 | 11,000 |
Mar 21, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
Mar 20, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
Mar 19, 2024 | 8.21 | 8.48 | 8.20 | 8.26 | 8.26 | 55 |
Mar 18, 2024 | 8.49 | 8.49 | 8.49 | 8.34 | 8.34 | 73 |
Mar 15, 2024 | 8.53 | 8.53 | 8.53 | 8.43 | 8.43 | 25 |
Mar 14, 2024 | 8.40 | 8.40 | 8.40 | 8.38 | 8.38 | 368 |
Mar 13, 2024 | 8.50 | 8.50 | 8.50 | 8.49 | 8.49 | 53 |
Mar 12, 2024 | 8.44 | 8.44 | 8.17 | 8.46 | 8.46 | 1,475 |
Mar 11, 2024 | 8.35 | 8.35 | 8.35 | 8.47 | 8.47 | 5 |
Mar 8, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 100 |
Mar 7, 2024 | 8.34 | 8.35 | 8.34 | 8.35 | 8.35 | 27,831 |
Mar 6, 2024 | 8.13 | 8.15 | 8.13 | 8.21 | 8.21 | 2,005 |
Mar 5, 2024 | 8.06 | 8.10 | 7.94 | 8.10 | 8.10 | 1,510 |
Mar 4, 2024 | 8.04 | 8.07 | 8.01 | 8.06 | 8.06 | 21,050 |
Mar 1, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
Feb 29, 2024 | 7.99 | 7.99 | 7.99 | 7.98 | 7.98 | 1,500 |
Feb 28, 2024 | 7.92 | 7.93 | 7.92 | 7.94 | 7.94 | 37,547 |
Feb 27, 2024 | 7.84 | 7.87 | 7.84 | 7.99 | 7.99 | 20 |
Feb 26, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
Feb 23, 2024 | 7.92 | 7.92 | 7.85 | 7.89 | 7.89 | 150 |
Feb 22, 2024 | 7.89 | 7.89 | 7.89 | 7.88 | 7.88 | 9,150 |
Feb 21, 2024 | 7.93 | 7.93 | 7.93 | 7.89 | 7.89 | 1,726 |
Feb 20, 2024 | 7.62 | 7.72 | 7.62 | 7.86 | 7.86 | 101 |
Feb 19, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Feb 16, 2024 | 7.80 | 7.82 | 7.80 | 7.84 | 7.84 | 158 |
Feb 15, 2024 | 7.68 | 7.68 | 7.64 | 7.76 | 7.76 | 23,800 |
Feb 14, 2024 | 7.59 | 7.59 | 7.59 | 7.63 | 7.63 | 40 |
Feb 13, 2024 | 7.60 | 7.81 | 7.60 | 7.63 | 7.63 | 100 |
Feb 12, 2024 | 7.54 | 7.65 | 7.54 | 7.66 | 7.66 | 375 |
Feb 9, 2024 | 7.60 | 7.60 | 7.58 | 7.58 | 7.58 | 109 |
Feb 8, 2024 | 7.82 | 7.82 | 7.71 | 7.70 | 7.70 | 14,505 |
Feb 7, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
Feb 6, 2024 | 8.06 | 8.43 | 8.06 | 8.03 | 8.03 | 100 |
Feb 5, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Feb 2, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
Feb 1, 2024 | 8.22 | 8.22 | 8.19 | 8.16 | 8.16 | 255 |
Jan 31, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
Jan 30, 2024 | 8.29 | 8.29 | 8.21 | 8.48 | 8.48 | 45 |
Jan 29, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
Jan 26, 2024 | 8.53 | 8.53 | 8.53 | 8.54 | 8.54 | 15 |
Jan 25, 2024 | 8.56 | 8.56 | 8.56 | 8.55 | 8.55 | 590 |
Jan 24, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Jan 23, 2024 | 8.26 | 8.41 | 8.19 | 8.35 | 8.35 | 25 |
Jan 22, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 100 |
Jan 19, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Jan 18, 2024 | 8.10 | 8.16 | 8.10 | 8.16 | 8.16 | 2,200 |
Jan 17, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 100 |
Jan 16, 2024 | 8.43 | 8.43 | 8.35 | 8.41 | 8.41 | 3,000 |
Jan 15, 2024 | 8.52 | 8.57 | 8.45 | 8.46 | 8.46 | 600 |
Jan 12, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
Jan 11, 2024 | 8.29 | 8.29 | 8.29 | 8.28 | 8.28 | 1,933 |
Jan 10, 2024 | 8.36 | 8.36 | 8.36 | 8.25 | 8.25 | 54 |
Jan 9, 2024 | 8.34 | 8.69 | 8.34 | 8.31 | 8.31 | 100 |
Jan 8, 2024 | 8.28 | 8.28 | 8.28 | 8.29 | 8.29 | 327 |
Jan 5, 2024 | 8.49 | 8.49 | 8.49 | 8.46 | 8.46 | 100 |
Jan 4, 2024 | 8.45 | 8.45 | 8.38 | 8.39 | 8.39 | 60,100 |
Jan 3, 2024 | 8.57 | 8.57 | 8.51 | 8.57 | 8.57 | 65,933 |
Jan 2, 2024 | 8.72 | 8.76 | 8.67 | 8.67 | 8.67 | 1,300 |
Dec 29, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
Dec 28, 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1,600 |
Dec 27, 2023 | 8.57 | 8.57 | 8.57 | 8.72 | 8.72 | 39 |
Dec 22, 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 80 |
Dec 21, 2023 | 8.43 | 8.43 | 8.43 | 8.41 | 8.41 | 221 |
Dec 20, 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 2,311 |
Dec 19, 2023 | 8.45 | 8.48 | 8.15 | 8.52 | 8.52 | 700 |
Dec 18, 2023 | 8.38 | 8.39 | 8.37 | 8.38 | 8.38 | 1,078 |
Dec 15, 2023 | 8.30 | 8.30 | 8.30 | 8.34 | 8.34 | 300 |
Dec 14, 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
Dec 13, 2023 | 8.01 | 8.01 | 8.01 | 8.00 | 8.00 | 80 |
Dec 12, 2023 | 8.08 | 8.08 | 7.91 | 8.02 | 8.02 | 1,078 |
Dec 11, 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
Dec 8, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
Dec 7, 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Dec 6, 2023 | 8.08 | 8.08 | 8.08 | 8.01 | 8.01 | 100 |
Dec 5, 2023 | 8.05 | 8.40 | 7.97 | 7.98 | 7.98 | 4,304 |
Dec 4, 2023 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
Dec 1, 2023 | 8.23 | 8.27 | 8.23 | 8.32 | 8.32 | 165 |
Nov 30, 2023 | 8.21 | 8.21 | 8.16 | 8.17 | 8.17 | 3,012 |
Nov 29, 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Nov 28, 2023 | 8.38 | 8.44 | 8.38 | 8.36 | 8.36 | 4 |
Nov 27, 2023 | 8.40 | 8.40 | 8.40 | 8.36 | 8.36 | 44,922 |
Nov 24, 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
Nov 23, 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
Nov 22, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Nov 21, 2023 | 8.50 | 8.73 | 8.50 | 8.40 | 8.40 | 12 |
Nov 20, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
Nov 17, 2023 | 8.47 | 8.47 | 8.45 | 8.42 | 8.42 | 100,000 |
Nov 16, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
Nov 15, 2023 | 8.71 | 8.81 | 8.71 | 8.77 | 8.77 | 264 |
Nov 14, 2023 | 8.42 | 8.52 | 8.42 | 8.62 | 8.62 | 11 |
Nov 13, 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Nov 10, 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Nov 9, 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Nov 8, 2023 | 8.60 | 8.60 | 8.60 | 8.62 | 8.62 | 100 |
Nov 7, 2023 | 8.26 | 8.26 | 8.26 | 8.46 | 8.46 | 1 |
Nov 6, 2023 | 8.49 | 8.49 | 8.49 | 8.44 | 8.44 | 423 |
Nov 3, 2023 | 8.20 | 8.31 | 8.20 | 8.31 | 8.31 | 523 |
Nov 2, 2023 | 8.20 | 8.21 | 8.20 | 8.16 | 8.16 | 200 |
Nov 1, 2023 | 8.02 | 8.47 | 8.02 | 8.22 | 8.22 | 57,554 |
Oct 31, 2023 | 8.12 | 8.12 | 8.04 | 8.01 | 8.01 | 120 |
Oct 30, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Oct 27, 2023 | 8.14 | 8.14 | 8.14 | 8.13 | 8.13 | 11,400 |
Oct 26, 2023 | 8.11 | 8.11 | 8.11 | 8.01 | 8.01 | 300 |
Oct 25, 2023 | 8.18 | 8.19 | 8.18 | 8.17 | 8.17 | 300 |
Oct 24, 2023 | 8.02 | 8.02 | 7.89 | 8.05 | 8.05 | 1,043 |
Oct 23, 2023 | 7.91 | 7.91 | 7.91 | 7.98 | 7.98 | 6,900 |
Oct 20, 2023 | 7.97 | 8.05 | 7.95 | 8.05 | 8.05 | 2,937 |
Oct 19, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
Oct 18, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
Oct 17, 2023 | 7.88 | 8.25 | 7.86 | 7.97 | 7.97 | 8,085 |
Oct 16, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Oct 13, 2023 | 8.06 | 8.06 | 8.06 | 8.04 | 8.04 | 100 |
Oct 12, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
Oct 11, 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
Oct 10, 2023 | 8.13 | 8.27 | 8.12 | 8.11 | 8.11 | 24,000 |
Oct 9, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Oct 6, 2023 | 8.22 | 8.28 | 8.22 | 8.27 | 8.27 | 776 |
Oct 5, 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
Oct 4, 2023 | 8.24 | 8.32 | 8.19 | 8.22 | 8.22 | 130,731 |
Oct 3, 2023 | 8.65 | 8.65 | 8.34 | 8.27 | 8.27 | 41 |
Oct 2, 2023 | 8.81 | 8.81 | 8.54 | 8.57 | 8.57 | 18,720 |
Sep 29, 2023 | 8.69 | 8.72 | 8.69 | 8.73 | 8.73 | 680 |
Sep 28, 2023 | 8.48 | 8.67 | 8.46 | 8.65 | 8.65 | 16,353 |
Sep 27, 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
Sep 26, 2023 | 8.38 | 8.38 | 8.33 | 8.26 | 8.26 | 71 |
Sep 25, 2023 | 8.32 | 8.32 | 8.30 | 8.34 | 8.34 | 389 |
Sep 22, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
Sep 21, 2023 | 8.22 | 8.22 | 8.22 | 8.27 | 8.27 | 200 |
Sep 20, 2023 | 8.27 | 8.37 | 8.27 | 8.40 | 8.40 | 1,215 |
Sep 19, 2023 | 8.40 | 8.40 | 8.29 | 8.22 | 8.22 | 47 |
Sep 18, 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
Sep 15, 2023 | 8.45 | 8.45 | 8.27 | 8.30 | 8.30 | 15,300 |
Sep 14, 2023 | 8.36 | 8.41 | 8.34 | 8.44 | 8.44 | 65,004 |
Sep 13, 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
Sep 12, 2023 | 8.23 | 8.23 | 8.13 | 8.19 | 8.19 | 122 |
Sep 11, 2023 | 8.17 | 8.30 | 8.17 | 8.26 | 8.26 | 2,124 |
Sep 8, 2023 | 8.00 | 8.00 | 7.99 | 8.00 | 8.00 | 300 |
Sep 7, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
Sep 6, 2023 | 8.15 | 8.15 | 8.11 | 8.11 | 8.11 | 4,901 |
Sep 5, 2023 | 8.14 | 8.16 | 8.01 | 8.15 | 8.15 | 124 |
Sep 4, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Sep 1, 2023 | 8.22 | 8.22 | 8.16 | 8.18 | 8.18 | 12,774 |
Aug 31, 2023 | 8.03 | 8.03 | 7.98 | 8.00 | 8.00 | 141 |
Aug 30, 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
Aug 29, 2023 | 8.00 | 8.02 | 7.75 | 8.03 | 8.03 | 420 |
Aug 25, 2023 | 7.88 | 7.89 | 7.88 | 7.86 | 7.86 | 375 |
Aug 24, 2023 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
Aug 23, 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
Aug 22, 2023 | 7.66 | 7.66 | 7.60 | 7.66 | 7.66 | 57 |
Aug 21, 2023 | 7.54 | 7.54 | 7.52 | 7.61 | 7.61 | 1,105 |
Aug 18, 2023 | 7.54 | 7.58 | 7.47 | 7.57 | 7.57 | 3,771 |
Aug 17, 2023 | 7.59 | 7.64 | 7.56 | 7.55 | 7.55 | 600 |
Aug 16, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
Aug 15, 2023 | 7.78 | 8.16 | 7.78 | 7.59 | 7.59 | 100 |
Aug 14, 2023 | 7.75 | 7.76 | 7.66 | 7.71 | 7.71 | 1,571 |
Aug 11, 2023 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 481 |
Aug 10, 2023 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
Aug 9, 2023 | 8.05 | 8.06 | 8.05 | 8.12 | 8.12 | 3,100 |
Aug 8, 2023 | 7.95 | 8.37 | 7.95 | 8.06 | 8.06 | 1,500 |
Aug 7, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
Aug 4, 2023 | 8.22 | 8.22 | 8.22 | 8.23 | 8.23 | 55 |
Aug 3, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Aug 2, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Aug 1, 2023 | 8.38 | 8.38 | 8.04 | 8.38 | 8.38 | 60 |
Jul 31, 2023 | 8.23 | 8.39 | 8.20 | 8.41 | 8.41 | 2,490 |
Jul 28, 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 120 |
Jul 27, 2023 | 8.15 | 8.16 | 8.07 | 8.07 | 8.07 | 8,217 |
Jul 26, 2023 | 8.10 | 8.10 | 8.10 | 8.11 | 8.11 | 40 |
Jul 25, 2023 | 8.07 | 8.07 | 7.79 | 8.14 | 8.14 | 555 |
Jul 24, 2023 | 7.78 | 7.80 | 7.74 | 7.91 | 7.91 | 305 |
Jul 21, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
Jul 20, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Jul 19, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
Jul 18, 2023 | 7.84 | 7.84 | 7.73 | 7.80 | 7.80 | 100 |
Jul 17, 2023 | 7.80 | 7.81 | 7.80 | 7.86 | 7.86 | 1,500 |
Jul 14, 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1,622 |
Jul 13, 2023 | 8.16 | 8.16 | 8.01 | 8.08 | 8.08 | 4,305 |
Jul 12, 2023 | 7.89 | 7.93 | 7.89 | 7.93 | 7.93 | 1,301 |
Jul 11, 2023 | 7.73 | 7.73 | 7.72 | 7.72 | 7.72 | 159 |
Jul 10, 2023 | 7.74 | 7.78 | 7.70 | 7.70 | 7.70 | 6,385 |
Jul 7, 2023 | 7.75 | 7.76 | 7.75 | 7.72 | 7.72 | 22,994 |
Jul 6, 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
Jul 5, 2023 | 7.79 | 7.79 | 7.71 | 7.72 | 7.72 | 361,902 |
Jul 4, 2023 | 7.77 | 7.78 | 7.71 | 7.87 | 7.87 | 120 |
Jul 3, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 250 |
Jun 30, 2023 | 7.80 | 7.80 | 7.80 | 7.81 | 7.81 | 161 |
Jun 29, 2023 | 7.68 | 7.68 | 7.68 | 7.66 | 7.66 | 1,850 |
Jun 28, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
Jun 27, 2023 | 7.75 | 7.87 | 7.75 | 7.77 | 7.77 | 3,465 |
Jun 26, 2023 | 7.63 | 7.64 | 7.63 | 7.63 | 7.63 | 327 |
Jun 23, 2023 | 7.86 | 7.86 | 7.80 | 7.74 | 7.74 | 100 |
Jun 22, 2023 | 8.05 | 8.05 | 8.04 | 7.98 | 7.98 | 625 |
Jun 21, 2023 | 7.77 | 7.77 | 7.70 | 7.92 | 7.92 | 158 |
Jun 20, 2023 | 8.08 | 8.08 | 7.84 | 7.72 | 7.72 | 92 |
Jun 19, 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Jun 16, 2023 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
Jun 15, 2023 | 7.97 | 7.97 | 7.97 | 8.06 | 8.06 | 676 |
Jun 14, 2023 | 8.07 | 8.07 | 8.07 | 8.10 | 8.10 | 25 |
Jun 13, 2023 | 7.76 | 7.76 | 7.45 | 7.75 | 7.75 | 251 |
Jun 12, 2023 | 7.73 | 7.76 | 7.64 | 7.66 | 7.66 | 3,450 |
Jun 9, 2023 | 7.89 | 7.91 | 7.79 | 7.78 | 7.78 | 4,250 |
Jun 8, 2023 | 7.74 | 7.74 | 7.74 | 7.87 | 7.87 | 139 |
Jun 7, 2023 | 7.76 | 7.79 | 7.74 | 7.80 | 7.80 | 7,950 |
Jun 6, 2023 | 7.46 | 7.54 | 7.33 | 7.59 | 7.59 | 20,055 |
Jun 5, 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
Jun 2, 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
Jun 1, 2023 | 7.45 | 7.45 | 7.35 | 7.39 | 7.39 | 381 |
May 31, 2023 | 7.32 | 7.32 | 7.32 | 7.30 | 7.30 | 50 |
May 30, 2023 | 7.65 | 7.65 | 7.49 | 7.45 | 7.45 | 2,839 |
May 26, 2023 | 7.45 | 7.66 | 7.45 | 7.58 | 7.58 | 732 |
May 25, 2023 | 7.43 | 7.43 | 7.27 | 7.40 | 7.40 | 2,311 |
May 24, 2023 | 7.61 | 7.61 | 7.52 | 7.50 | 7.50 | 810 |
May 23, 2023 | 7.77 | 8.28 | 7.74 | 7.71 | 7.71 | 3,850 |
May 22, 2023 | 8.00 | 8.01 | 7.97 | 7.89 | 7.89 | 1,374 |
May 19, 2023 | 8.11 | 8.11 | 8.09 | 8.09 | 8.09 | 150 |
May 18, 2023 | 8.06 | 8.06 | 8.06 | 7.98 | 7.98 | 1,613 |
May 17, 2023 | 8.24 | 8.24 | 8.22 | 8.22 | 8.22 | 1,627 |
May 16, 2023 | 8.11 | 8.43 | 8.06 | 8.11 | 8.11 | 2,249 |
May 15, 2023 | 8.35 | 8.35 | 8.35 | 8.24 | 8.24 | 61 |
May 12, 2023 | 8.31 | 8.35 | 8.31 | 8.29 | 8.29 | 185 |
May 11, 2023 | 8.43 | 8.43 | 8.32 | 8.26 | 8.26 | 350 |
May 10, 2023 | 8.54 | 8.54 | 8.54 | 8.50 | 8.50 | 100 |
May 9, 2023 | 8.56 | 8.56 | 8.51 | 8.68 | 8.68 | 175 |
May 5, 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
May 4, 2023 | 8.43 | 8.43 | 8.43 | 8.51 | 8.51 | 507 |
May 3, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
May 2, 2023 | 8.59 | 8.62 | 8.49 | 8.43 | 8.43 | 880 |
Apr 28, 2023 | 8.59 | 8.73 | 8.59 | 8.61 | 8.61 | 882 |
Apr 27, 2023 | 8.49 | 8.50 | 8.49 | 8.59 | 8.59 | 206 |
Apr 26, 2023 | 8.57 | 8.61 | 8.51 | 8.58 | 8.58 | 3,595 |
Apr 25, 2023 | 8.65 | 9.04 | 8.59 | 8.47 | 8.47 | 437 |
Apr 24, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |