ASX - Delayed Quote • AUD
Challenger Limited (CGF.AX)
At close: April 26 at 4:10 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 | 6.78 | 6.82 | 6.71 | 6.71 | 6.71 | 760,968 |
Apr 24, 2024 | 6.88 | 6.94 | 6.80 | 6.84 | 6.84 | 693,723 |
Apr 23, 2024 | 6.84 | 6.85 | 6.79 | 6.82 | 6.82 | 819,637 |
Apr 22, 2024 | 6.70 | 6.80 | 6.68 | 6.80 | 6.80 | 1,010,364 |
Apr 19, 2024 | 6.80 | 6.83 | 6.57 | 6.65 | 6.65 | 1,160,023 |
Apr 18, 2024 | 6.66 | 7.03 | 6.66 | 6.82 | 6.82 | 2,725,771 |
Apr 17, 2024 | 6.52 | 6.54 | 6.48 | 6.48 | 6.48 | 454,092 |
Apr 16, 2024 | 6.63 | 6.63 | 6.41 | 6.50 | 6.50 | 1,396,923 |
Apr 15, 2024 | 6.69 | 6.74 | 6.65 | 6.66 | 6.66 | 685,117 |
Apr 12, 2024 | 6.75 | 6.80 | 6.73 | 6.74 | 6.74 | 724,845 |
Apr 11, 2024 | 6.74 | 6.80 | 6.71 | 6.75 | 6.75 | 474,301 |
Apr 10, 2024 | 6.95 | 6.96 | 6.81 | 6.82 | 6.82 | 561,275 |
Apr 9, 2024 | 6.98 | 6.98 | 6.90 | 6.94 | 6.94 | 368,232 |
Apr 8, 2024 | 7.00 | 7.00 | 6.89 | 6.92 | 6.92 | 654,500 |
Apr 5, 2024 | 6.93 | 7.03 | 6.89 | 6.98 | 6.98 | 631,320 |
Apr 4, 2024 | 7.00 | 7.00 | 6.93 | 6.94 | 6.94 | 442,267 |
Apr 3, 2024 | 6.94 | 6.99 | 6.87 | 6.89 | 6.89 | 1,109,693 |
Apr 2, 2024 | 7.14 | 7.15 | 7.01 | 7.03 | 7.03 | 1,016,843 |
Mar 28, 2024 | 7.06 | 7.17 | 7.05 | 7.11 | 7.11 | 1,390,579 |
Mar 27, 2024 | 6.90 | 7.06 | 6.89 | 7.00 | 7.00 | 1,077,734 |
Mar 26, 2024 | 6.85 | 6.91 | 6.80 | 6.90 | 6.90 | 713,735 |
Mar 25, 2024 | 6.82 | 6.98 | 6.82 | 6.87 | 6.87 | 652,669 |
Mar 22, 2024 | 6.80 | 6.88 | 6.77 | 6.78 | 6.78 | 714,406 |
Mar 21, 2024 | 6.76 | 6.88 | 6.71 | 6.87 | 6.87 | 1,815,063 |
Mar 20, 2024 | 6.71 | 6.73 | 6.60 | 6.66 | 6.66 | 1,022,052 |
Mar 19, 2024 | 6.63 | 6.71 | 6.63 | 6.65 | 6.65 | 1,345,902 |
Mar 18, 2024 | 6.64 | 6.72 | 6.61 | 6.65 | 6.65 | 4,306,350 |
Mar 15, 2024 | 6.66 | 6.68 | 6.59 | 6.65 | 6.65 | 2,657,548 |
Mar 14, 2024 | 6.77 | 6.78 | 6.67 | 6.67 | 6.67 | 1,231,744 |
Mar 13, 2024 | 6.81 | 6.81 | 6.73 | 6.77 | 6.77 | 1,042,210 |
Mar 12, 2024 | 6.74 | 6.82 | 6.69 | 6.78 | 6.78 | 488,049 |
Mar 11, 2024 | 6.79 | 6.87 | 6.68 | 6.68 | 6.68 | 608,953 |
Mar 8, 2024 | 6.85 | 6.93 | 6.77 | 6.87 | 6.87 | 1,450,034 |
Mar 7, 2024 | 6.76 | 6.79 | 6.68 | 6.78 | 6.78 | 1,200,704 |
Mar 6, 2024 | 6.71 | 6.72 | 6.60 | 6.72 | 6.72 | 869,448 |
Mar 5, 2024 | 6.71 | 6.71 | 6.57 | 6.63 | 6.63 | 3,470,203 |
Mar 4, 2024 | 6.79 | 6.85 | 6.72 | 6.73 | 6.73 | 890,287 |
Mar 1, 2024 | 6.80 | 6.80 | 6.67 | 6.75 | 6.75 | 1,104,604 |
Feb 29, 2024 | 6.82 | 6.87 | 6.73 | 6.73 | 6.73 | 1,635,297 |
Feb 28, 2024 | 6.90 | 6.94 | 6.74 | 6.78 | 6.78 | 564,725 |
Feb 27, 2024 | 6.90 | 6.90 | 6.75 | 6.83 | 6.83 | 637,409 |
Feb 26, 2024 | 6.99 | 7.02 | 6.86 | 6.89 | 6.89 | 469,109 |
Feb 23, 2024 | 6.98 | 7.00 | 6.93 | 6.95 | 6.95 | 380,736 |
Feb 22, 2024 | 6.93 | 6.98 | 6.90 | 6.95 | 6.95 | 698,420 |
Feb 21, 2024 | 6.93 | 6.99 | 6.90 | 6.94 | 6.94 | 999,016 |
Feb 20, 2024 | 0.13 Dividend | |||||
Feb 20, 2024 | 6.98 | 6.98 | 6.74 | 6.90 | 6.90 | 763,715 |
Feb 19, 2024 | 7.15 | 7.19 | 7.07 | 7.11 | 6.98 | 983,054 |
Feb 16, 2024 | 7.22 | 7.29 | 7.07 | 7.12 | 6.99 | 2,917,144 |
Feb 15, 2024 | 7.09 | 7.24 | 7.08 | 7.15 | 7.02 | 2,320,669 |
Feb 14, 2024 | 7.05 | 7.13 | 7.00 | 7.07 | 6.94 | 1,626,155 |
Feb 13, 2024 | 6.88 | 7.23 | 6.85 | 7.13 | 7.00 | 3,485,035 |
Feb 12, 2024 | 6.60 | 6.71 | 6.56 | 6.58 | 6.46 | 612,997 |
Feb 9, 2024 | 6.60 | 6.64 | 6.50 | 6.60 | 6.48 | 814,268 |
Feb 8, 2024 | 6.42 | 6.58 | 6.37 | 6.58 | 6.46 | 516,292 |
Feb 7, 2024 | 6.39 | 6.44 | 6.35 | 6.38 | 6.26 | 910,988 |
Feb 6, 2024 | 6.33 | 6.42 | 6.33 | 6.36 | 6.24 | 886,724 |
Feb 5, 2024 | 6.42 | 6.46 | 6.34 | 6.41 | 6.29 | 654,431 |
Feb 2, 2024 | 6.43 | 6.51 | 6.39 | 6.49 | 6.37 | 611,194 |
Feb 1, 2024 | 6.45 | 6.53 | 6.37 | 6.43 | 6.31 | 541,983 |
Jan 31, 2024 | 6.50 | 6.55 | 6.44 | 6.55 | 6.43 | 850,678 |
Jan 30, 2024 | 6.54 | 6.57 | 6.43 | 6.45 | 6.33 | 661,838 |
Jan 29, 2024 | 6.54 | 6.57 | 6.49 | 6.49 | 6.37 | 426,241 |
Jan 25, 2024 | 6.50 | 6.52 | 6.38 | 6.48 | 6.36 | 716,480 |
Jan 24, 2024 | 6.45 | 6.47 | 6.39 | 6.47 | 6.35 | 508,980 |
Jan 23, 2024 | 6.34 | 6.46 | 6.32 | 6.41 | 6.29 | 626,648 |
Jan 22, 2024 | 6.40 | 6.42 | 6.32 | 6.34 | 6.22 | 917,857 |
Jan 19, 2024 | 6.37 | 6.46 | 6.30 | 6.30 | 6.18 | 840,707 |
Jan 18, 2024 | 6.21 | 6.34 | 6.21 | 6.31 | 6.19 | 946,817 |
Jan 17, 2024 | 6.42 | 6.42 | 6.27 | 6.29 | 6.17 | 531,048 |
Jan 16, 2024 | 6.32 | 6.38 | 6.30 | 6.35 | 6.23 | 611,149 |
Jan 15, 2024 | 6.37 | 6.44 | 6.35 | 6.38 | 6.26 | 51,595 |
Jan 12, 2024 | 6.40 | 6.50 | 6.35 | 6.37 | 6.25 | 580,789 |
Jan 11, 2024 | 6.55 | 6.57 | 6.45 | 6.48 | 6.36 | 558,320 |
Jan 10, 2024 | 6.61 | 6.64 | 6.52 | 6.53 | 6.41 | 724,760 |
Jan 9, 2024 | 6.58 | 6.70 | 6.52 | 6.65 | 6.53 | 737,661 |
Jan 8, 2024 | 6.60 | 6.61 | 6.48 | 6.50 | 6.38 | 726,106 |
Jan 5, 2024 | 6.50 | 6.64 | 6.44 | 6.63 | 6.51 | 765,085 |
Jan 4, 2024 | 6.42 | 6.46 | 6.35 | 6.44 | 6.32 | 646,971 |
Jan 3, 2024 | 6.43 | 6.45 | 6.35 | 6.39 | 6.27 | 769,672 |
Jan 2, 2024 | 6.49 | 6.54 | 6.45 | 6.53 | 6.41 | 314,280 |
Dec 29, 2023 | 6.50 | 6.54 | 6.45 | 6.49 | 6.37 | 428,983 |
Dec 28, 2023 | 6.55 | 6.56 | 6.43 | 6.55 | 6.43 | 758,855 |
Dec 27, 2023 | 6.45 | 6.47 | 6.36 | 6.43 | 6.31 | 675,655 |
Dec 22, 2023 | 6.44 | 6.44 | 6.28 | 6.36 | 6.24 | 904,685 |
Dec 21, 2023 | 6.40 | 6.43 | 6.32 | 6.36 | 6.24 | 1,403,831 |
Dec 20, 2023 | 6.28 | 6.46 | 6.21 | 6.39 | 6.27 | 1,943,130 |
Dec 19, 2023 | 6.14 | 6.24 | 6.09 | 6.24 | 6.13 | 2,346,890 |
Dec 18, 2023 | 6.12 | 6.12 | 6.04 | 6.10 | 5.99 | 1,304,696 |
Dec 15, 2023 | 6.13 | 6.17 | 6.08 | 6.09 | 5.98 | 1,912,732 |
Dec 14, 2023 | 5.97 | 6.11 | 5.86 | 6.06 | 5.95 | 4,927,445 |
Dec 13, 2023 | 5.94 | 5.94 | 5.85 | 5.88 | 5.77 | 1,293,370 |
Dec 12, 2023 | 6.06 | 6.07 | 5.87 | 5.91 | 5.80 | 1,240,287 |
Dec 11, 2023 | 6.06 | 6.13 | 6.02 | 6.03 | 5.92 | 1,017,049 |
Dec 8, 2023 | 6.02 | 6.12 | 5.99 | 6.06 | 5.95 | 487,190 |
Dec 7, 2023 | 6.12 | 6.14 | 6.00 | 6.04 | 5.93 | 3,025,691 |
Dec 6, 2023 | 5.88 | 6.17 | 5.86 | 6.13 | 6.02 | 1,334,913 |
Dec 5, 2023 | 5.84 | 5.89 | 5.81 | 5.85 | 5.74 | 1,165,198 |
Dec 4, 2023 | 5.95 | 6.00 | 5.88 | 5.89 | 5.78 | 803,859 |
Dec 1, 2023 | 5.91 | 5.97 | 5.85 | 5.92 | 5.81 | 635,119 |
Nov 30, 2023 | 5.94 | 5.94 | 5.81 | 5.94 | 5.83 | 2,472,550 |
Nov 29, 2023 | 5.86 | 5.97 | 5.79 | 5.89 | 5.78 | 1,279,864 |
Nov 28, 2023 | 5.72 | 5.88 | 5.72 | 5.86 | 5.75 | 932,358 |
Nov 27, 2023 | 5.84 | 5.88 | 5.72 | 5.76 | 5.65 | 1,072,192 |
Nov 24, 2023 | 5.72 | 5.85 | 5.72 | 5.79 | 5.68 | 436,554 |
Nov 23, 2023 | 5.71 | 5.82 | 5.71 | 5.79 | 5.68 | 695,215 |
Nov 22, 2023 | 5.80 | 5.84 | 5.74 | 5.74 | 5.64 | 384,871 |
Nov 21, 2023 | 5.81 | 5.86 | 5.79 | 5.82 | 5.71 | 759,461 |
Nov 20, 2023 | 5.82 | 5.82 | 5.72 | 5.78 | 5.67 | 594,642 |
Nov 17, 2023 | 5.81 | 5.83 | 5.67 | 5.76 | 5.65 | 666,919 |
Nov 16, 2023 | 5.95 | 5.95 | 5.72 | 5.79 | 5.68 | 1,522,745 |
Nov 15, 2023 | 5.92 | 5.99 | 5.87 | 5.91 | 5.80 | 920,577 |
Nov 14, 2023 | 5.86 | 5.91 | 5.83 | 5.90 | 5.79 | 738,666 |
Nov 13, 2023 | 5.93 | 5.94 | 5.80 | 5.83 | 5.72 | 901,709 |
Nov 10, 2023 | 5.94 | 5.98 | 5.89 | 5.90 | 5.79 | 829,416 |
Nov 9, 2023 | 6.00 | 6.00 | 5.87 | 5.96 | 5.85 | 1,816,365 |
Nov 8, 2023 | 5.91 | 5.92 | 5.83 | 5.85 | 5.74 | 1,382,749 |
Nov 7, 2023 | 5.96 | 5.96 | 5.87 | 5.90 | 5.79 | 417,699 |
Nov 6, 2023 | 6.08 | 6.11 | 5.96 | 5.96 | 5.85 | 764,821 |
Nov 3, 2023 | 6.00 | 6.09 | 5.97 | 6.00 | 5.89 | 1,118,381 |
Nov 2, 2023 | 5.87 | 6.02 | 5.85 | 5.98 | 5.87 | 1,587,872 |
Nov 1, 2023 | 5.88 | 5.90 | 5.82 | 5.83 | 5.72 | 886,572 |
Oct 31, 2023 | 5.81 | 5.85 | 5.77 | 5.85 | 5.74 | 1,618,367 |
Oct 30, 2023 | 5.85 | 5.91 | 5.76 | 5.77 | 5.66 | 807,930 |
Oct 27, 2023 | 5.85 | 5.91 | 5.84 | 5.90 | 5.79 | 1,016,132 |
Oct 26, 2023 | 5.79 | 5.92 | 5.79 | 5.83 | 5.72 | 1,610,531 |
Oct 25, 2023 | 5.85 | 5.88 | 5.78 | 5.80 | 5.69 | 1,190,291 |
Oct 24, 2023 | 5.88 | 5.95 | 5.80 | 5.89 | 5.78 | 1,135,673 |
Oct 23, 2023 | 5.99 | 5.99 | 5.88 | 5.88 | 5.77 | 1,222,279 |
Oct 20, 2023 | 6.09 | 6.16 | 6.00 | 6.02 | 5.91 | 1,447,226 |
Oct 19, 2023 | 6.20 | 6.27 | 6.14 | 6.17 | 6.06 | 1,810,035 |
Oct 18, 2023 | 6.39 | 6.40 | 6.25 | 6.29 | 6.17 | 1,127,580 |
Oct 17, 2023 | 6.50 | 6.50 | 6.35 | 6.39 | 6.27 | 1,769,261 |
Oct 16, 2023 | 6.38 | 6.48 | 6.34 | 6.41 | 6.29 | 677,069 |
Oct 13, 2023 | 6.60 | 6.63 | 6.50 | 6.50 | 6.38 | 1,101,105 |
Oct 12, 2023 | 6.60 | 6.72 | 6.52 | 6.67 | 6.55 | 1,765,499 |
Oct 11, 2023 | 6.58 | 6.59 | 6.48 | 6.55 | 6.43 | 1,174,273 |
Oct 10, 2023 | 6.35 | 6.57 | 6.28 | 6.57 | 6.45 | 3,153,235 |
Oct 9, 2023 | 6.29 | 6.33 | 6.26 | 6.32 | 6.20 | 671,300 |
Oct 6, 2023 | 6.30 | 6.37 | 6.30 | 6.30 | 6.18 | 744,580 |
Oct 5, 2023 | 6.21 | 6.33 | 6.19 | 6.31 | 6.19 | 1,457,976 |
Oct 4, 2023 | 6.30 | 6.31 | 6.20 | 6.20 | 6.09 | 2,320,799 |
Oct 3, 2023 | 6.30 | 6.39 | 6.28 | 6.33 | 6.21 | 2,634,156 |
Oct 2, 2023 | 6.49 | 6.49 | 6.38 | 6.38 | 6.26 | 381,757 |
Sep 29, 2023 | 6.51 | 6.55 | 6.42 | 6.42 | 6.30 | 1,049,570 |
Sep 28, 2023 | 6.40 | 6.54 | 6.40 | 6.47 | 6.35 | 1,186,392 |
Sep 27, 2023 | 6.54 | 6.62 | 6.47 | 6.48 | 6.36 | 1,437,455 |
Sep 26, 2023 | 6.35 | 6.44 | 6.35 | 6.44 | 6.32 | 798,246 |
Sep 25, 2023 | 6.40 | 6.46 | 6.34 | 6.42 | 6.30 | 1,044,161 |
Sep 22, 2023 | 6.12 | 6.72 | 6.12 | 6.44 | 6.32 | 3,861,377 |
Sep 21, 2023 | 6.31 | 6.38 | 6.24 | 6.24 | 6.13 | 2,092,269 |
Sep 20, 2023 | 6.34 | 6.38 | 6.29 | 6.34 | 6.22 | 2,317,732 |
Sep 19, 2023 | 6.40 | 6.47 | 6.38 | 6.38 | 6.26 | 1,683,397 |
Sep 18, 2023 | 6.55 | 6.59 | 6.43 | 6.44 | 6.32 | 1,733,345 |
Sep 15, 2023 | 6.59 | 6.64 | 6.52 | 6.56 | 6.44 | 28,191,979 |
Sep 14, 2023 | 6.42 | 6.56 | 6.42 | 6.52 | 6.40 | 2,942,031 |
Sep 13, 2023 | 6.34 | 6.43 | 6.29 | 6.42 | 6.30 | 1,327,611 |
Sep 12, 2023 | 6.36 | 6.39 | 6.22 | 6.36 | 6.24 | 3,628,746 |
Sep 11, 2023 | 6.29 | 6.40 | 6.29 | 6.40 | 6.28 | 2,129,198 |
Sep 8, 2023 | 6.27 | 6.32 | 6.25 | 6.32 | 6.20 | 1,890,535 |
Sep 7, 2023 | 6.34 | 6.38 | 6.23 | 6.29 | 6.17 | 2,171,306 |
Sep 6, 2023 | 6.31 | 6.36 | 6.25 | 6.36 | 6.24 | 3,379,577 |
Sep 5, 2023 | 6.42 | 6.50 | 6.33 | 6.39 | 6.27 | 2,106,228 |
Sep 4, 2023 | 6.67 | 6.67 | 6.45 | 6.46 | 6.34 | 2,485,463 |
Sep 1, 2023 | 6.83 | 6.83 | 6.64 | 6.69 | 6.57 | 2,149,878 |
Aug 31, 2023 | 6.90 | 6.92 | 6.79 | 6.81 | 6.69 | 1,774,607 |
Aug 30, 2023 | 6.68 | 6.82 | 6.64 | 6.81 | 6.69 | 1,808,505 |
Aug 29, 2023 | 6.71 | 6.71 | 6.64 | 6.66 | 6.54 | 816,409 |
Aug 28, 2023 | 0.12 Dividend | |||||
Aug 28, 2023 | 6.73 | 6.73 | 6.61 | 6.69 | 6.57 | 851,314 |
Aug 25, 2023 | 6.75 | 6.84 | 6.67 | 6.74 | 6.50 | 1,290,801 |
Aug 24, 2023 | 6.87 | 6.98 | 6.83 | 6.83 | 6.59 | 2,196,052 |
Aug 23, 2023 | 6.70 | 6.80 | 6.64 | 6.73 | 6.49 | 1,188,660 |
Aug 22, 2023 | 6.60 | 6.71 | 6.60 | 6.70 | 6.46 | 1,214,326 |
Aug 21, 2023 | 6.66 | 6.70 | 6.57 | 6.62 | 6.38 | 1,576,779 |
Aug 18, 2023 | 6.68 | 6.86 | 6.68 | 6.73 | 6.49 | 1,951,094 |
Aug 17, 2023 | 6.64 | 6.78 | 6.58 | 6.78 | 6.54 | 2,154,272 |
Aug 16, 2023 | 6.56 | 6.66 | 6.37 | 6.66 | 6.42 | 3,892,045 |
Aug 15, 2023 | 6.70 | 6.87 | 6.42 | 6.76 | 6.52 | 4,720,786 |
Aug 14, 2023 | 6.96 | 7.00 | 6.91 | 6.96 | 6.71 | 2,487,648 |
Aug 11, 2023 | 6.98 | 7.05 | 6.96 | 6.98 | 6.73 | 595,900 |
Aug 10, 2023 | 7.01 | 7.03 | 6.94 | 7.00 | 6.75 | 443,501 |
Aug 9, 2023 | 6.91 | 7.05 | 6.90 | 7.03 | 6.78 | 1,422,860 |
Aug 8, 2023 | 6.91 | 7.05 | 6.87 | 6.91 | 6.66 | 2,234,274 |
Aug 7, 2023 | 6.75 | 6.87 | 6.75 | 6.86 | 6.61 | 2,467,728 |
Aug 4, 2023 | 6.72 | 6.79 | 6.69 | 6.78 | 6.54 | 952,312 |
Aug 3, 2023 | 6.88 | 6.91 | 6.76 | 6.78 | 6.54 | 1,687,994 |
Aug 2, 2023 | 6.95 | 7.03 | 6.89 | 6.92 | 6.67 | 1,583,394 |
Aug 1, 2023 | 7.11 | 7.18 | 7.01 | 7.02 | 6.77 | 1,476,377 |
Jul 31, 2023 | 7.20 | 7.21 | 7.14 | 7.17 | 6.91 | 546,369 |
Jul 28, 2023 | 7.11 | 7.22 | 7.08 | 7.18 | 6.92 | 466,179 |
Jul 27, 2023 | 7.13 | 7.24 | 7.11 | 7.23 | 6.97 | 1,150,416 |
Jul 26, 2023 | 6.98 | 7.22 | 6.97 | 7.09 | 6.84 | 1,995,975 |
Jul 25, 2023 | 6.98 | 7.02 | 6.92 | 7.00 | 6.75 | 656,606 |
Jul 24, 2023 | 6.95 | 7.01 | 6.92 | 6.95 | 6.70 | 653,029 |
Jul 21, 2023 | 7.00 | 7.00 | 6.90 | 6.95 | 6.70 | 469,204 |
Jul 20, 2023 | 7.01 | 7.04 | 6.92 | 6.97 | 6.72 | 1,425,117 |
Jul 19, 2023 | 6.97 | 7.03 | 6.93 | 7.00 | 6.75 | 1,451,664 |
Jul 18, 2023 | 6.74 | 6.91 | 6.74 | 6.91 | 6.66 | 1,644,976 |
Jul 17, 2023 | 6.75 | 6.87 | 6.72 | 6.82 | 6.58 | 1,231,470 |
Jul 14, 2023 | 6.65 | 6.75 | 6.61 | 6.75 | 6.51 | 1,585,326 |
Jul 13, 2023 | 6.57 | 6.65 | 6.53 | 6.60 | 6.36 | 1,307,425 |
Jul 12, 2023 | 6.51 | 6.53 | 6.45 | 6.45 | 6.22 | 659,381 |
Jul 11, 2023 | 6.46 | 6.50 | 6.38 | 6.48 | 6.25 | 1,128,882 |
Jul 10, 2023 | 6.41 | 6.41 | 6.32 | 6.35 | 6.12 | 697,997 |
Jul 7, 2023 | 6.44 | 6.46 | 6.36 | 6.40 | 6.17 | 805,728 |
Jul 6, 2023 | 6.50 | 6.53 | 6.45 | 6.51 | 6.28 | 916,990 |
Jul 5, 2023 | 6.63 | 6.65 | 6.55 | 6.55 | 6.32 | 1,638,419 |
Jul 4, 2023 | 6.61 | 6.66 | 6.53 | 6.64 | 6.40 | 872,363 |
Jul 3, 2023 | 6.54 | 6.63 | 6.51 | 6.61 | 6.37 | 943,245 |
Jun 30, 2023 | 6.35 | 6.49 | 6.35 | 6.48 | 6.25 | 1,337,918 |
Jun 29, 2023 | 6.40 | 6.47 | 6.39 | 6.45 | 6.22 | 860,789 |
Jun 28, 2023 | 6.40 | 6.41 | 6.31 | 6.40 | 6.17 | 1,486,411 |
Jun 27, 2023 | 6.30 | 6.34 | 6.26 | 6.30 | 6.07 | 917,162 |
Jun 26, 2023 | 6.33 | 6.33 | 6.24 | 6.29 | 6.07 | 858,737 |
Jun 23, 2023 | 6.46 | 6.50 | 6.32 | 6.33 | 6.10 | 603,934 |
Jun 22, 2023 | 6.60 | 6.63 | 6.47 | 6.49 | 6.26 | 1,674,275 |
Jun 21, 2023 | 6.62 | 6.66 | 6.59 | 6.61 | 6.37 | 1,539,228 |
Jun 20, 2023 | 6.39 | 6.61 | 6.34 | 6.59 | 6.35 | 1,494,448 |
Jun 19, 2023 | 6.33 | 6.37 | 6.28 | 6.37 | 6.14 | 976,313 |
Jun 16, 2023 | 6.16 | 6.33 | 6.16 | 6.31 | 6.08 | 7,690,248 |
Jun 15, 2023 | 6.19 | 6.26 | 6.15 | 6.19 | 5.97 | 3,074,756 |
Jun 14, 2023 | 6.12 | 6.22 | 6.09 | 6.15 | 5.93 | 1,606,970 |
Jun 13, 2023 | 5.92 | 6.06 | 5.92 | 6.06 | 5.84 | 1,675,162 |
Jun 9, 2023 | 6.14 | 6.15 | 6.06 | 6.06 | 5.84 | 672,655 |
Jun 8, 2023 | 6.25 | 6.26 | 6.11 | 6.14 | 5.92 | 1,309,771 |
Jun 7, 2023 | 6.29 | 6.29 | 6.17 | 6.18 | 5.96 | 821,484 |
Jun 6, 2023 | 6.33 | 6.35 | 6.22 | 6.22 | 6.00 | 1,043,024 |
Jun 5, 2023 | 6.36 | 6.39 | 6.28 | 6.36 | 6.13 | 894,779 |
Jun 2, 2023 | 6.23 | 6.31 | 6.21 | 6.25 | 6.03 | 1,094,854 |
Jun 1, 2023 | 6.10 | 6.24 | 6.07 | 6.20 | 5.98 | 901,050 |
May 31, 2023 | 6.24 | 6.34 | 6.19 | 6.20 | 5.98 | 5,898,363 |
May 30, 2023 | 6.13 | 6.40 | 6.07 | 6.29 | 6.07 | 2,536,004 |
May 29, 2023 | 6.13 | 6.16 | 6.05 | 6.13 | 5.91 | 849,209 |
May 26, 2023 | 5.94 | 6.10 | 5.94 | 6.06 | 5.84 | 898,324 |
May 25, 2023 | 5.95 | 5.98 | 5.87 | 5.98 | 5.77 | 1,416,504 |
May 24, 2023 | 5.92 | 6.05 | 5.90 | 6.05 | 5.83 | 1,383,216 |
May 23, 2023 | 6.06 | 6.06 | 5.96 | 5.97 | 5.76 | 2,841,515 |
May 22, 2023 | 6.11 | 6.11 | 5.99 | 5.99 | 5.78 | 768,957 |
May 19, 2023 | 6.09 | 6.16 | 6.07 | 6.11 | 5.89 | 712,127 |
May 18, 2023 | 6.04 | 6.06 | 5.99 | 6.05 | 5.83 | 1,182,996 |
May 17, 2023 | 6.00 | 6.03 | 5.91 | 5.99 | 5.78 | 1,873,237 |
May 16, 2023 | 6.06 | 6.09 | 6.03 | 6.08 | 5.86 | 1,058,327 |
May 15, 2023 | 6.08 | 6.12 | 6.07 | 6.10 | 5.88 | 440,123 |
May 12, 2023 | 6.12 | 6.17 | 6.10 | 6.12 | 5.90 | 1,330,988 |
May 11, 2023 | 6.03 | 6.11 | 5.99 | 6.10 | 5.88 | 1,107,510 |
May 10, 2023 | 6.04 | 6.10 | 6.03 | 6.08 | 5.86 | 843,305 |
May 9, 2023 | 6.09 | 6.14 | 6.05 | 6.10 | 5.88 | 838,111 |
May 8, 2023 | 6.08 | 6.14 | 6.07 | 6.13 | 5.91 | 575,560 |
May 5, 2023 | 6.08 | 6.08 | 5.99 | 6.01 | 5.80 | 1,089,229 |
May 4, 2023 | 5.95 | 6.08 | 5.94 | 6.08 | 5.86 | 1,349,972 |
May 3, 2023 | 6.05 | 6.08 | 5.95 | 6.00 | 5.79 | 1,228,276 |
May 2, 2023 | 6.13 | 6.18 | 6.09 | 6.11 | 5.89 | 1,026,533 |
May 1, 2023 | 6.03 | 6.20 | 6.03 | 6.18 | 5.96 | 1,217,761 |
Apr 28, 2023 | 6.05 | 6.11 | 5.99 | 6.03 | 5.81 | 1,791,723 |
Apr 27, 2023 | 6.08 | 6.14 | 6.03 | 6.04 | 5.82 | 1,276,969 |
Apr 26, 2023 | 6.20 | 6.24 | 6.05 | 6.05 | 5.83 | 1,736,789 |