OTC Markets OTCPK - Delayed Quote USD
LY Corporation (YAHOY)
At close: October 31 at 2:41 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 |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 5.41 | 5.43 | 5.38 | 5.38 | 5.38 | 72,800 |
| Oct 30, 2024 | 5.33 | 5.41 | 5.33 | 5.39 | 5.39 | 54,700 |
| Oct 29, 2024 | 5.38 | 5.40 | 5.35 | 5.39 | 5.39 | 87,500 |
| Oct 28, 2024 | 5.39 | 5.41 | 5.37 | 5.39 | 5.39 | 52,900 |
| Oct 25, 2024 | 5.38 | 5.40 | 5.33 | 5.36 | 5.36 | 70,800 |
| Oct 24, 2024 | 5.39 | 5.39 | 5.36 | 5.39 | 5.39 | 34,500 |
| Oct 23, 2024 | 5.43 | 5.48 | 5.38 | 5.41 | 5.41 | 37,800 |
| Oct 22, 2024 | 5.55 | 5.57 | 5.53 | 5.56 | 5.56 | 33,900 |
| Oct 21, 2024 | 5.64 | 5.66 | 5.61 | 5.63 | 5.63 | 53,900 |
| Oct 18, 2024 | 5.54 | 5.56 | 5.52 | 5.56 | 5.56 | 60,800 |
| Oct 17, 2024 | 5.53 | 5.56 | 5.51 | 5.52 | 5.52 | 94,500 |
| Oct 16, 2024 | 5.63 | 5.66 | 5.62 | 5.66 | 5.66 | 60,200 |
| Oct 15, 2024 | 5.65 | 5.65 | 5.59 | 5.60 | 5.60 | 35,900 |
| Oct 14, 2024 | 5.60 | 5.63 | 5.56 | 5.57 | 5.57 | 44,400 |
| Oct 11, 2024 | 5.60 | 5.64 | 5.58 | 5.58 | 5.58 | 173,600 |
| Oct 10, 2024 | 5.64 | 5.68 | 5.64 | 5.68 | 5.68 | 44,000 |
| Oct 9, 2024 | 5.67 | 5.70 | 5.66 | 5.69 | 5.69 | 30,800 |
| Oct 8, 2024 | 5.82 | 5.82 | 5.68 | 5.68 | 5.68 | 48,100 |
| Oct 7, 2024 | 5.75 | 5.77 | 5.72 | 5.76 | 5.76 | 85,600 |
| Oct 4, 2024 | 5.87 | 5.87 | 5.84 | 5.86 | 5.86 | 24,000 |
| Oct 3, 2024 | 5.73 | 5.76 | 5.73 | 5.76 | 5.76 | 33,800 |
| Oct 2, 2024 | 5.59 | 5.79 | 5.59 | 5.75 | 5.75 | 16,600 |
| Oct 1, 2024 | 6.10 | 6.10 | 5.73 | 5.77 | 5.77 | 59,900 |
| Sep 30, 2024 | 5.85 | 5.87 | 5.78 | 5.81 | 5.81 | 44,300 |
| Sep 27, 2024 | 5.79 | 6.09 | 5.70 | 5.77 | 5.77 | 20,500 |
| Sep 26, 2024 | 5.80 | 5.89 | 5.78 | 5.82 | 5.82 | 48,900 |
| Sep 25, 2024 | 5.65 | 5.85 | 5.63 | 5.84 | 5.84 | 26,500 |
| Sep 24, 2024 | 5.65 | 5.65 | 5.59 | 5.63 | 5.63 | 36,400 |
| Sep 23, 2024 | 5.67 | 5.72 | 5.67 | 5.71 | 5.71 | 26,000 |
| Sep 20, 2024 | 5.64 | 5.68 | 5.64 | 5.67 | 5.67 | 25,500 |
| Sep 19, 2024 | 5.62 | 5.66 | 5.60 | 5.66 | 5.66 | 60,200 |
| Sep 18, 2024 | 5.55 | 5.69 | 5.54 | 5.54 | 5.54 | 152,700 |
| Sep 17, 2024 | 5.75 | 5.77 | 5.68 | 5.70 | 5.70 | 169,800 |
| Sep 16, 2024 | 5.91 | 5.91 | 5.83 | 5.85 | 5.85 | 117,800 |
| Sep 13, 2024 | 6.05 | 6.30 | 5.78 | 5.88 | 5.88 | 215,700 |
| Sep 12, 2024 | 5.80 | 5.89 | 5.79 | 5.89 | 5.89 | 179,000 |
| Sep 11, 2024 | 5.42 | 5.65 | 5.42 | 5.63 | 5.63 | 87,800 |
| Sep 10, 2024 | 5.78 | 5.78 | 5.50 | 5.56 | 5.56 | 162,200 |
| Sep 9, 2024 | 5.54 | 5.54 | 5.51 | 5.52 | 5.52 | 161,300 |
| Sep 6, 2024 | 5.50 | 5.83 | 5.40 | 5.40 | 5.40 | 49,700 |
| Sep 5, 2024 | 5.54 | 5.57 | 5.53 | 5.55 | 5.55 | 77,700 |
| Sep 4, 2024 | 5.54 | 5.57 | 5.48 | 5.48 | 5.48 | 118,100 |
| Sep 3, 2024 | 5.65 | 5.86 | 5.55 | 5.59 | 5.59 | 77,600 |
| Aug 30, 2024 | 5.45 | 5.46 | 5.42 | 5.46 | 5.46 | 66,600 |
| Aug 29, 2024 | 5.76 | 5.76 | 5.32 | 5.41 | 5.41 | 56,000 |
| Aug 28, 2024 | 5.66 | 5.78 | 5.49 | 5.49 | 5.49 | 38,100 |
| Aug 27, 2024 | 5.51 | 5.64 | 5.51 | 5.62 | 5.62 | 59,800 |
| Aug 26, 2024 | 5.45 | 5.60 | 5.45 | 5.54 | 5.54 | 71,400 |
| Aug 23, 2024 | 5.24 | 5.28 | 5.23 | 5.28 | 5.28 | 72,800 |
| Aug 22, 2024 | 5.26 | 5.40 | 5.24 | 5.24 | 5.24 | 92,800 |
| Aug 21, 2024 | 5.15 | 5.37 | 5.15 | 5.35 | 5.35 | 123,800 |
| Aug 20, 2024 | 5.15 | 5.17 | 5.14 | 5.17 | 5.17 | 39,100 |
| Aug 19, 2024 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | 82,200 |
| Aug 16, 2024 | 5.08 | 5.11 | 5.08 | 5.10 | 5.10 | 50,900 |
| Aug 15, 2024 | 5.07 | 5.11 | 5.07 | 5.11 | 5.11 | 109,600 |
| Aug 14, 2024 | 5.31 | 5.44 | 5.19 | 5.20 | 5.20 | 282,200 |
| Aug 13, 2024 | 5.34 | 5.36 | 5.14 | 5.21 | 5.21 | 934,000 |
| Aug 12, 2024 | 5.12 | 5.13 | 5.10 | 5.12 | 5.12 | 97,000 |
| Aug 9, 2024 | 5.09 | 5.13 | 5.08 | 5.13 | 5.13 | 145,600 |
| Aug 8, 2024 | 5.15 | 5.21 | 5.15 | 5.20 | 5.20 | 49,300 |
| Aug 7, 2024 | 5.05 | 5.07 | 4.99 | 5.00 | 5.00 | 68,600 |
| Aug 6, 2024 | 4.98 | 5.05 | 4.97 | 5.03 | 5.03 | 119,700 |
| Aug 5, 2024 | 4.89 | 4.98 | 4.87 | 4.98 | 4.98 | 64,000 |
| Aug 2, 2024 | 5.02 | 5.12 | 4.94 | 5.10 | 5.10 | 43,500 |
| Aug 1, 2024 | 4.80 | 4.80 | 4.74 | 4.78 | 4.78 | 39,800 |
| Jul 31, 2024 | 4.91 | 4.95 | 4.85 | 4.89 | 4.89 | 59,400 |
| Jul 30, 2024 | 4.69 | 4.73 | 4.68 | 4.68 | 4.68 | 109,300 |
| Jul 29, 2024 | 4.73 | 4.75 | 4.71 | 4.74 | 4.74 | 67,700 |
| Jul 26, 2024 | 4.71 | 4.73 | 4.70 | 4.72 | 4.72 | 61,500 |
| Jul 25, 2024 | 4.69 | 4.75 | 4.69 | 4.70 | 4.70 | 93,500 |
| Jul 24, 2024 | 4.89 | 4.89 | 4.81 | 4.83 | 4.83 | 36,700 |
| Jul 23, 2024 | 4.88 | 4.96 | 4.82 | 4.95 | 4.95 | 58,200 |
| Jul 22, 2024 | 4.96 | 4.97 | 4.95 | 4.95 | 4.95 | 32,800 |
| Jul 19, 2024 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | 6,300 |
| Jul 18, 2024 | 5.05 | 5.10 | 4.98 | 5.01 | 5.01 | 31,700 |
| Jul 17, 2024 | 5.10 | 5.11 | 5.07 | 5.11 | 5.11 | 28,400 |
| Jul 16, 2024 | 5.13 | 5.13 | 5.06 | 5.08 | 5.08 | 34,900 |
| Jul 15, 2024 | 5.17 | 5.21 | 5.14 | 5.20 | 5.20 | 15,700 |
| Jul 12, 2024 | 5.06 | 5.20 | 5.06 | 5.18 | 5.18 | 37,900 |
| Jul 11, 2024 | 5.05 | 5.06 | 4.97 | 5.01 | 5.01 | 46,800 |
| Jul 10, 2024 | 4.98 | 5.01 | 4.98 | 5.01 | 5.01 | 74,400 |
| Jul 9, 2024 | 4.93 | 4.94 | 4.91 | 4.94 | 4.94 | 26,600 |
| Jul 8, 2024 | 4.95 | 4.97 | 4.92 | 4.93 | 4.93 | 30,400 |
| Jul 5, 2024 | 4.90 | 4.93 | 4.90 | 4.92 | 4.92 | 38,200 |
| Jul 3, 2024 | 4.76 | 4.79 | 4.74 | 4.75 | 4.75 | 31,200 |
| Jul 2, 2024 | 4.68 | 4.71 | 4.67 | 4.70 | 4.70 | 95,200 |
| Jul 1, 2024 | 4.65 | 4.66 | 4.61 | 4.61 | 4.61 | 59,200 |
| Jun 28, 2024 | 4.82 | 4.85 | 4.79 | 4.79 | 4.79 | 63,300 |
| Jun 27, 2024 | 4.83 | 4.85 | 4.80 | 4.83 | 4.83 | 52,200 |
| Jun 26, 2024 | 4.80 | 4.81 | 4.78 | 4.79 | 4.79 | 50,900 |
| Jun 25, 2024 | 4.91 | 4.93 | 4.85 | 4.92 | 4.92 | 104,600 |
| Jun 24, 2024 | 5.01 | 5.03 | 4.87 | 4.97 | 4.97 | 77,400 |
| Jun 21, 2024 | 4.89 | 4.91 | 4.88 | 4.89 | 4.89 | 76,900 |
| Jun 20, 2024 | 4.93 | 4.94 | 4.91 | 4.94 | 4.94 | 51,100 |
| Jun 18, 2024 | 4.92 | 4.93 | 4.87 | 4.92 | 4.92 | 196,300 |
| Jun 17, 2024 | 4.58 | 4.60 | 4.56 | 4.60 | 4.60 | 132,800 |
| Jun 14, 2024 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | 57,300 |
| Jun 13, 2024 | 4.60 | 4.62 | 4.59 | 4.61 | 4.61 | 76,600 |
| Jun 12, 2024 | 4.72 | 4.74 | 4.66 | 4.67 | 4.67 | 58,300 |
| Jun 11, 2024 | 4.74 | 4.74 | 4.70 | 4.72 | 4.72 | 61,700 |
| Jun 10, 2024 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | 54,000 |
| Jun 7, 2024 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | 23,200 |
| Jun 6, 2024 | 4.88 | 4.88 | 4.76 | 4.77 | 4.77 | 37,900 |
| Jun 5, 2024 | 4.77 | 4.87 | 4.75 | 4.87 | 4.87 | 267,300 |
| Jun 4, 2024 | 4.78 | 4.82 | 4.76 | 4.81 | 4.81 | 121,100 |
| Jun 3, 2024 | 4.79 | 4.86 | 4.71 | 4.73 | 4.73 | 60,100 |
| May 31, 2024 | 4.68 | 4.73 | 4.64 | 4.73 | 4.73 | 210,100 |
| May 30, 2024 | 4.50 | 4.52 | 4.48 | 4.51 | 4.51 | 216,000 |
| May 29, 2024 | 4.52 | 4.52 | 4.46 | 4.47 | 4.47 | 126,600 |
| May 28, 2024 | 4.71 | 4.72 | 4.68 | 4.69 | 4.69 | 117,400 |
| May 24, 2024 | 4.82 | 4.83 | 4.81 | 4.83 | 4.83 | 47,400 |
| May 23, 2024 | 4.82 | 4.84 | 4.76 | 4.79 | 4.79 | 94,900 |
| May 22, 2024 | 4.85 | 4.87 | 4.82 | 4.85 | 4.85 | 56,800 |
| May 21, 2024 | 4.92 | 4.94 | 4.90 | 4.92 | 4.92 | 140,700 |
| May 20, 2024 | 4.96 | 4.98 | 4.94 | 4.94 | 4.94 | 112,400 |
| May 17, 2024 | 5.00 | 5.02 | 4.99 | 5.01 | 5.01 | 56,000 |
| May 16, 2024 | 4.96 | 4.99 | 4.93 | 4.95 | 4.95 | 81,800 |
| May 15, 2024 | 4.91 | 4.98 | 4.91 | 4.94 | 4.94 | 77,700 |
| May 14, 2024 | 4.90 | 4.91 | 4.87 | 4.91 | 4.91 | 102,800 |
| May 13, 2024 | 4.74 | 4.76 | 4.70 | 4.71 | 4.71 | 108,400 |
| May 10, 2024 | 4.64 | 4.83 | 4.64 | 4.75 | 4.75 | 117,200 |
| May 9, 2024 | 4.65 | 4.69 | 4.64 | 4.68 | 4.68 | 774,900 |
| May 8, 2024 | 4.71 | 4.72 | 4.64 | 4.68 | 4.68 | 83,400 |
| May 7, 2024 | 4.83 | 4.90 | 4.82 | 4.83 | 4.83 | 170,300 |
| May 6, 2024 | 4.92 | 4.93 | 4.85 | 4.89 | 4.89 | 49,100 |
| May 3, 2024 | 4.88 | 4.88 | 4.83 | 4.86 | 4.86 | 45,400 |
| May 2, 2024 | 4.77 | 4.82 | 4.76 | 4.80 | 4.80 | 36,900 |
| May 1, 2024 | 4.77 | 4.81 | 4.74 | 4.78 | 4.78 | 39,600 |
| Apr 30, 2024 | 4.81 | 4.82 | 4.78 | 4.78 | 4.78 | 52,100 |
| Apr 29, 2024 | 4.79 | 4.88 | 4.79 | 4.86 | 4.86 | 67,300 |
| Apr 26, 2024 | 4.78 | 4.80 | 4.77 | 4.79 | 4.79 | 43,700 |
| Apr 25, 2024 | 4.72 | 4.75 | 4.71 | 4.74 | 4.74 | 86,300 |
| Apr 24, 2024 | 4.80 | 4.80 | 4.74 | 4.78 | 4.78 | 61,700 |
| Apr 23, 2024 | 4.61 | 4.61 | 4.57 | 4.58 | 4.58 | 178,100 |
| Apr 22, 2024 | 4.53 | 4.57 | 4.53 | 4.56 | 4.56 | 104,400 |
| Apr 19, 2024 | 4.47 | 4.48 | 4.43 | 4.47 | 4.47 | 54,300 |
| Apr 18, 2024 | 4.45 | 4.47 | 4.42 | 4.42 | 4.42 | 242,900 |
| Apr 17, 2024 | 4.51 | 4.51 | 4.32 | 4.36 | 4.36 | 146,000 |
| Apr 16, 2024 | 4.54 | 4.59 | 4.54 | 4.58 | 4.58 | 203,700 |
| Apr 15, 2024 | 4.60 | 4.60 | 4.53 | 4.57 | 4.57 | 73,900 |
| Apr 12, 2024 | 4.65 | 4.65 | 4.63 | 4.63 | 4.63 | 34,900 |
| Apr 11, 2024 | 4.80 | 4.80 | 4.65 | 4.70 | 4.70 | 149,700 |
| Apr 10, 2024 | 4.78 | 4.91 | 4.71 | 4.73 | 4.73 | 114,100 |
| Apr 9, 2024 | 4.91 | 4.91 | 4.82 | 4.87 | 4.87 | 108,600 |
| Apr 8, 2024 | 4.90 | 4.94 | 4.88 | 4.93 | 4.93 | 90,400 |
| Apr 5, 2024 | 4.89 | 4.91 | 4.88 | 4.88 | 4.88 | 46,600 |
| Apr 4, 2024 | 4.92 | 4.92 | 4.85 | 4.85 | 4.85 | 90,500 |
| Apr 3, 2024 | 4.94 | 4.99 | 4.94 | 4.96 | 4.96 | 64,900 |
| Apr 2, 2024 | 5.00 | 5.00 | 4.90 | 4.94 | 4.94 | 29,600 |
| Apr 1, 2024 | 5.10 | 5.10 | 5.07 | 5.08 | 5.08 | 42,600 |
| Mar 28, 2024 | 5.08 | 5.08 | 5.00 | 5.03 | 5.03 | 27,700 |
| Mar 27, 2024 | 5.03 | 5.12 | 5.03 | 5.03 | 5.03 | 22,800 |
| Mar 26, 2024 | 5.14 | 5.16 | 5.10 | 5.10 | 5.10 | 37,200 |
| Mar 25, 2024 | 5.18 | 5.25 | 5.10 | 5.10 | 5.10 | 33,300 |
| Mar 22, 2024 | 5.15 | 5.36 | 5.15 | 5.17 | 5.17 | 18,600 |
| Mar 21, 2024 | 5.25 | 5.26 | 5.20 | 5.25 | 5.25 | 15,600 |
| Mar 20, 2024 | 5.18 | 5.25 | 5.16 | 5.25 | 5.25 | 24,100 |
| Mar 19, 2024 | 5.27 | 5.34 | 5.16 | 5.24 | 5.24 | 48,000 |
| Mar 18, 2024 | 5.24 | 5.24 | 5.10 | 5.21 | 5.21 | 34,200 |
| Mar 15, 2024 | 5.30 | 5.31 | 5.29 | 5.31 | 5.31 | 34,500 |
| Mar 14, 2024 | 5.34 | 5.34 | 5.21 | 5.23 | 5.23 | 30,700 |
| Mar 13, 2024 | 5.35 | 5.38 | 5.14 | 5.18 | 5.18 | 15,600 |
| Mar 12, 2024 | 5.28 | 5.30 | 5.19 | 5.24 | 5.24 | 54,500 |
| Mar 11, 2024 | 5.06 | 5.06 | 5.03 | 5.04 | 5.04 | 52,300 |
| Mar 8, 2024 | 5.24 | 5.25 | 5.12 | 5.14 | 5.14 | 17,500 |
| Mar 7, 2024 | 5.17 | 5.19 | 5.15 | 5.17 | 5.17 | 28,400 |
| Mar 6, 2024 | 5.16 | 5.24 | 5.16 | 5.19 | 5.19 | 82,100 |
| Mar 5, 2024 | 5.15 | 5.15 | 5.11 | 5.11 | 5.11 | 30,400 |
| Mar 4, 2024 | 5.06 | 5.18 | 5.06 | 5.17 | 5.17 | 20,000 |
| Mar 1, 2024 | 5.14 | 5.35 | 5.14 | 5.35 | 5.35 | 25,000 |
| Feb 29, 2024 | 5.45 | 5.51 | 5.31 | 5.48 | 5.48 | 44,600 |
| Feb 28, 2024 | 5.47 | 5.47 | 5.41 | 5.43 | 5.43 | 14,600 |
| Feb 27, 2024 | 5.35 | 5.53 | 5.30 | 5.51 | 5.51 | 13,800 |
| Feb 26, 2024 | 5.54 | 5.55 | 5.53 | 5.53 | 5.53 | 13,100 |
| Feb 23, 2024 | 5.57 | 5.61 | 5.57 | 5.57 | 5.57 | 16,900 |
| Feb 22, 2024 | 5.56 | 5.57 | 5.52 | 5.54 | 5.54 | 14,800 |
| Feb 21, 2024 | 5.59 | 5.60 | 5.56 | 5.60 | 5.60 | 18,000 |
| Feb 20, 2024 | 5.51 | 5.59 | 5.51 | 5.59 | 5.59 | 20,000 |
| Feb 16, 2024 | 5.57 | 5.60 | 5.55 | 5.56 | 5.56 | 13,300 |
| Feb 15, 2024 | 5.56 | 5.57 | 5.51 | 5.56 | 5.56 | 25,700 |
| Feb 14, 2024 | 5.75 | 5.76 | 5.72 | 5.74 | 5.74 | 17,800 |
| Feb 13, 2024 | 5.83 | 5.88 | 5.75 | 5.79 | 5.79 | 27,000 |
| Feb 12, 2024 | 5.87 | 5.88 | 5.84 | 5.84 | 5.84 | 9,500 |
| Feb 9, 2024 | 5.87 | 5.87 | 5.83 | 5.83 | 5.83 | 6,300 |
| Feb 8, 2024 | 5.85 | 5.91 | 5.82 | 5.83 | 5.83 | 19,600 |
| Feb 7, 2024 | 5.91 | 5.91 | 5.78 | 5.90 | 5.90 | 47,600 |
| Feb 6, 2024 | 6.15 | 6.38 | 6.15 | 6.38 | 6.38 | 103,400 |
| Feb 5, 2024 | 6.12 | 6.22 | 6.12 | 6.22 | 6.22 | 30,900 |
| Feb 2, 2024 | 6.20 | 6.28 | 6.17 | 6.23 | 6.23 | 39,100 |
| Feb 1, 2024 | 6.25 | 6.28 | 6.24 | 6.28 | 6.28 | 3,600 |
| Jan 31, 2024 | 6.21 | 6.25 | 6.17 | 6.17 | 6.17 | 17,100 |
| Jan 30, 2024 | 6.30 | 6.30 | 6.18 | 6.19 | 6.19 | 4,900 |
| Jan 29, 2024 | 6.31 | 6.38 | 6.30 | 6.38 | 6.38 | 7,900 |
| Jan 26, 2024 | 6.32 | 6.33 | 6.30 | 6.33 | 6.33 | 3,000 |
| Jan 25, 2024 | 6.36 | 6.39 | 6.30 | 6.34 | 6.34 | 4,800 |
| Jan 24, 2024 | 6.51 | 6.51 | 6.46 | 6.46 | 6.46 | 8,100 |
| Jan 23, 2024 | 6.47 | 6.49 | 6.41 | 6.49 | 6.49 | 6,500 |
| Jan 22, 2024 | 6.47 | 6.47 | 6.44 | 6.47 | 6.47 | 9,000 |
| Jan 19, 2024 | 6.45 | 6.52 | 6.45 | 6.48 | 6.48 | 7,100 |
| Jan 18, 2024 | 6.44 | 6.45 | 6.43 | 6.45 | 6.45 | 17,300 |
| Jan 17, 2024 | 6.38 | 6.43 | 6.36 | 6.42 | 6.42 | 8,800 |
| Jan 16, 2024 | 6.53 | 6.54 | 6.47 | 6.51 | 6.51 | 11,700 |
| Jan 12, 2024 | 6.51 | 6.55 | 6.51 | 6.55 | 6.55 | 10,600 |
| Jan 11, 2024 | 6.60 | 6.66 | 6.59 | 6.64 | 6.64 | 30,900 |
| Jan 10, 2024 | 6.44 | 6.61 | 6.44 | 6.58 | 6.58 | 9,300 |
| Jan 9, 2024 | 6.67 | 6.67 | 6.60 | 6.65 | 6.65 | 10,100 |
| Jan 8, 2024 | 6.60 | 6.70 | 6.50 | 6.65 | 6.65 | 11,200 |
| Jan 5, 2024 | 6.60 | 6.70 | 6.53 | 6.63 | 6.63 | 25,800 |
| Jan 4, 2024 | 6.64 | 6.98 | 6.64 | 6.89 | 6.89 | 8,200 |
| Jan 3, 2024 | 6.95 | 6.95 | 6.82 | 6.89 | 6.89 | 26,200 |
| Jan 2, 2024 | 6.86 | 6.96 | 6.81 | 6.96 | 6.96 | 15,400 |
| Dec 29, 2023 | 7.05 | 7.05 | 7.00 | 7.03 | 7.03 | 21,100 |
| Dec 28, 2023 | 6.79 | 7.03 | 6.79 | 6.99 | 6.99 | 12,700 |
| Dec 27, 2023 | 6.81 | 6.91 | 6.81 | 6.89 | 6.89 | 8,900 |
| Dec 26, 2023 | 6.80 | 6.89 | 6.73 | 6.81 | 6.81 | 28,100 |
| Dec 22, 2023 | 6.69 | 6.80 | 6.59 | 6.80 | 6.80 | 5,000 |
| Dec 21, 2023 | 6.68 | 6.72 | 6.67 | 6.70 | 6.70 | 7,300 |
| Dec 20, 2023 | 6.59 | 6.61 | 6.53 | 6.54 | 6.54 | 8,900 |
| Dec 19, 2023 | 6.70 | 6.83 | 6.56 | 6.66 | 6.66 | 21,600 |
| Dec 18, 2023 | 6.81 | 6.81 | 6.58 | 6.58 | 6.58 | 34,400 |
| Dec 15, 2023 | 6.70 | 6.73 | 6.67 | 6.70 | 6.70 | 7,900 |
| Dec 14, 2023 | 6.60 | 6.63 | 6.58 | 6.63 | 6.63 | 6,600 |
| Dec 13, 2023 | 6.56 | 6.59 | 6.39 | 6.56 | 6.56 | 20,200 |
| Dec 12, 2023 | 6.34 | 6.34 | 6.17 | 6.34 | 6.34 | 16,900 |
| Dec 11, 2023 | 6.20 | 6.36 | 6.20 | 6.32 | 6.32 | 8,500 |
| Dec 8, 2023 | 6.25 | 6.28 | 6.22 | 6.23 | 6.23 | 44,300 |
| Dec 7, 2023 | 5.99 | 6.09 | 5.95 | 6.03 | 6.03 | 53,900 |
| Dec 6, 2023 | 5.70 | 5.98 | 5.70 | 5.82 | 5.82 | 39,100 |
| Dec 5, 2023 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | 16,400 |
| Dec 4, 2023 | 5.90 | 5.94 | 5.81 | 5.87 | 5.87 | 9,500 |
| Dec 1, 2023 | 5.77 | 5.84 | 5.77 | 5.84 | 5.84 | 15,600 |
| Nov 30, 2023 | 5.74 | 5.79 | 5.73 | 5.73 | 5.73 | 18,600 |
| Nov 29, 2023 | 5.81 | 5.84 | 5.80 | 5.80 | 5.80 | 24,800 |
| Nov 28, 2023 | 5.93 | 5.93 | 5.62 | 5.82 | 5.82 | 10,700 |
| Nov 27, 2023 | 5.83 | 5.88 | 5.83 | 5.88 | 5.88 | 13,100 |
| Nov 24, 2023 | 5.91 | 5.99 | 5.91 | 5.99 | 5.99 | 32,300 |
| Nov 22, 2023 | 5.85 | 5.92 | 5.85 | 5.90 | 5.90 | 54,000 |
| Nov 21, 2023 | 5.84 | 5.85 | 5.79 | 5.81 | 5.81 | 11,600 |
| Nov 20, 2023 | 5.85 | 5.85 | 5.60 | 5.80 | 5.80 | 15,100 |
| Nov 17, 2023 | 5.63 | 5.71 | 5.54 | 5.63 | 5.63 | 10,800 |
| Nov 16, 2023 | 5.67 | 5.68 | 5.62 | 5.67 | 5.67 | 11,000 |
| Nov 15, 2023 | 5.74 | 5.85 | 5.67 | 5.75 | 5.75 | 119,700 |
| Nov 14, 2023 | 5.69 | 5.81 | 5.64 | 5.81 | 5.81 | 140,900 |
| Nov 13, 2023 | 5.78 | 5.82 | 5.77 | 5.82 | 5.82 | 20,200 |
| Nov 10, 2023 | 6.05 | 6.05 | 5.66 | 5.82 | 5.82 | 39,100 |
| Nov 9, 2023 | 5.83 | 5.96 | 5.83 | 5.83 | 5.83 | 38,900 |
| Nov 8, 2023 | 5.61 | 5.69 | 5.61 | 5.65 | 5.65 | 13,000 |
| Nov 7, 2023 | 5.70 | 5.82 | 5.70 | 5.75 | 5.75 | 32,900 |
| Nov 6, 2023 | 5.60 | 5.60 | 5.37 | 5.40 | 5.40 | 33,900 |
| Nov 3, 2023 | 5.53 | 5.53 | 5.28 | 5.48 | 5.48 | 28,100 |
| Nov 2, 2023 | 5.24 | 5.34 | 5.24 | 5.32 | 5.32 | 31,100 |
| Nov 1, 2023 | 5.16 | 5.16 | 5.07 | 5.15 | 5.15 | 52,200 |