XETRA - Delayed Quote • EUR
InTiCa Systems SE (IS7.DE)
At close: April 24 at 5:36 PM GMT+2
Currency in EUR 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 24, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 5,000 |
| Apr 23, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Apr 22, 2024 | 4.1000 | 4.1000 | 3.9400 | 3.9400 | 3.9400 | 5,000 |
| Apr 19, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Apr 18, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Apr 17, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Apr 16, 2024 | 4.1400 | 4.1400 | 4.0400 | 4.0400 | 4.0400 | 2,114 |
| Apr 15, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Apr 12, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Apr 11, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Apr 10, 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 745 |
| Apr 9, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Apr 8, 2024 | 4.1000 | 4.1000 | 3.9800 | 3.9800 | 3.9800 | 727 |
| Apr 5, 2024 | 4.0800 | 4.0800 | 3.9000 | 3.9000 | 3.9000 | 650 |
| Apr 4, 2024 | 4.0600 | 4.0600 | 3.9800 | 3.9800 | 3.9800 | 1,500 |
| Apr 3, 2024 | 4.1200 | 4.1200 | 4.0400 | 4.0400 | 4.0400 | 428 |
| Apr 2, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Mar 28, 2024 | 4.3000 | 4.3000 | 4.1800 | 4.1800 | 4.1800 | 460 |
| Mar 27, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Mar 26, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Mar 25, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Mar 22, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Mar 21, 2024 | 4.3200 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | 1,800 |
| Mar 20, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 380 |
| Mar 19, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 18, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 15, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Mar 14, 2024 | 4.3600 | 4.3600 | 4.3000 | 4.3000 | 4.3000 | 755 |
| Mar 13, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Mar 12, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Mar 11, 2024 | 4.2200 | 4.3000 | 4.2200 | 4.3000 | 4.3000 | 1,323 |
| Mar 8, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Mar 7, 2024 | 4.2200 | 4.2200 | 4.1000 | 4.1000 | 4.1000 | 139 |
| Mar 6, 2024 | 4.1400 | 4.1600 | 4.1000 | 4.1000 | 4.1000 | 1,600 |
| Mar 5, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Mar 4, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Mar 1, 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 1,147 |
| Feb 29, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Feb 28, 2024 | 4.1600 | 4.2000 | 4.1200 | 4.1200 | 4.1200 | 1,870 |
| Feb 27, 2024 | 4.3200 | 4.3200 | 4.2400 | 4.2400 | 4.2400 | 415 |
| Feb 26, 2024 | 4.3600 | 4.4800 | 4.3600 | 4.4400 | 4.4400 | 780 |
| Feb 23, 2024 | 4.5000 | 4.5000 | 4.4200 | 4.4200 | 4.4200 | 2,074 |
| Feb 22, 2024 | 4.7200 | 4.7400 | 4.6600 | 4.6600 | 4.6600 | 1,258 |
| Feb 21, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Feb 20, 2024 | 4.6000 | 4.6200 | 4.6000 | 4.6200 | 4.6200 | 499 |
| Feb 19, 2024 | 4.6000 | 4.6800 | 4.6000 | 4.6800 | 4.6800 | 2,001 |
| Feb 16, 2024 | 4.5600 | 4.5600 | 4.4600 | 4.4600 | 4.4600 | 11,634 |
| Feb 15, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Feb 14, 2024 | 4.9200 | 4.9200 | 4.7000 | 4.7000 | 4.7000 | 1,651 |
| Feb 13, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Feb 12, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Feb 9, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Feb 8, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 450 |
| Feb 7, 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | 5.1500 | 110 |
| Feb 6, 2024 | 5.2500 | 5.3000 | 5.0500 | 5.0500 | 5.0500 | 1,261 |
| Feb 5, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Feb 2, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 451 |
| Feb 1, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Jan 31, 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | 1,085 |
| Jan 30, 2024 | 5.3500 | 5.3500 | 5.2000 | 5.2000 | 5.2000 | 912 |
| Jan 29, 2024 | 5.5000 | 5.5000 | 5.3000 | 5.4500 | 5.4500 | 1,000 |
| Jan 26, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| Jan 25, 2024 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | 5.6000 | 1 |
| Jan 24, 2024 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | 5.6000 | 250 |
| Jan 23, 2024 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | 5.7000 | 1,000 |
| Jan 22, 2024 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | 5.8000 | 1,053 |
| Jan 19, 2024 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | 6.0000 | 789 |
| Jan 18, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| Jan 17, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 500 |
| Jan 16, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Jan 15, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| Jan 12, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| Jan 11, 2024 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | 6.3500 | 500 |
| Jan 10, 2024 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | 6.2000 | 782 |
| Jan 9, 2024 | 6.2000 | 6.4000 | 6.2000 | 6.4000 | 6.4000 | 403 |
| Jan 8, 2024 | 6.1000 | 6.5000 | 6.1000 | 6.3500 | 6.3500 | 4,750 |
| Jan 5, 2024 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | 6.4000 | 1,675 |
| Jan 4, 2024 | 6.5500 | 6.5500 | 6.4000 | 6.4000 | 6.4000 | 310 |
| Jan 3, 2024 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | 6.4500 | 648 |
| Jan 2, 2024 | 6.6000 | 6.6500 | 6.2500 | 6.2500 | 6.2500 | 4,636 |
| Dec 29, 2023 | 6.0000 | 6.4000 | 5.9000 | 6.4000 | 6.4000 | 10,813 |
| Dec 28, 2023 | 5.5000 | 5.7000 | 5.4000 | 5.4500 | 5.4500 | 2,642 |
| Dec 27, 2023 | 5.2500 | 5.7000 | 5.2500 | 5.6500 | 5.6500 | 4,717 |
| Dec 22, 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 885 |
| Dec 21, 2023 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 5.3000 | 200 |
| Dec 20, 2023 | 5.2500 | 5.5000 | 5.2500 | 5.5000 | 5.5000 | 1,045 |
| Dec 19, 2023 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 1,500 |
| Dec 18, 2023 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | 5.4000 | 878 |
| Dec 15, 2023 | 5.6500 | 5.7000 | 5.6500 | 5.6500 | 5.6500 | 700 |
| Dec 14, 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Dec 13, 2023 | 5.7500 | 5.7500 | 5.5500 | 5.5500 | 5.5500 | 797 |
| Dec 12, 2023 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| Dec 11, 2023 | 5.8000 | 5.8000 | 5.5500 | 5.6500 | 5.6500 | 868 |
| Dec 8, 2023 | 5.2000 | 5.7000 | 5.2000 | 5.7000 | 5.7000 | 35,448 |
| Dec 7, 2023 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | 5.4000 | 517 |
| Dec 6, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 1,148 |
| Dec 5, 2023 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | 5.8000 | 848 |
| Dec 4, 2023 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 200 |
| Dec 1, 2023 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | 5.9000 | 926 |
| Nov 30, 2023 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| Nov 29, 2023 | 5.5000 | 5.7000 | 5.5000 | 5.6500 | 5.6500 | 1,726 |
| Nov 28, 2023 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | 5.6500 | 926 |
| Nov 27, 2023 | 5.3000 | 5.6000 | 5.3000 | 5.5500 | 5.5500 | 3,709 |
| Nov 24, 2023 | 5.3000 | 5.5500 | 5.3000 | 5.4000 | 5.4000 | 6,276 |
| Nov 23, 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Nov 22, 2023 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | 5.1500 | 1,009 |
| Nov 21, 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Nov 20, 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Nov 17, 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Nov 16, 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Nov 15, 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Nov 14, 2023 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| Nov 13, 2023 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| Nov 10, 2023 | 6.0000 | 6.0000 | 5.4500 | 5.5500 | 5.5500 | 1,189 |
| Nov 9, 2023 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Nov 8, 2023 | 6.0000 | 6.2000 | 6.0000 | 6.0500 | 6.0500 | 604 |
| Nov 7, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Nov 6, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Nov 3, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Nov 2, 2023 | 6.2500 | 6.2500 | 6.2000 | 6.2000 | 6.2000 | 250 |
| Nov 1, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Oct 31, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Oct 30, 2023 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Oct 27, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Oct 26, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Oct 25, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Oct 24, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Oct 23, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Oct 20, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Oct 19, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Oct 18, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Oct 17, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Oct 16, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Oct 13, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Oct 12, 2023 | 6.1000 | 6.1500 | 6.1000 | 6.1500 | 6.1500 | 100 |
| Oct 11, 2023 | 6.6000 | 6.6000 | 6.2500 | 6.2500 | 6.2500 | 830 |
| Oct 10, 2023 | 6.7000 | 6.7500 | 6.7000 | 6.7500 | 6.7500 | 100 |
| Oct 9, 2023 | 6.7000 | 6.8500 | 6.7000 | 6.8500 | 6.8500 | 50 |
| Oct 6, 2023 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | - |
| Oct 5, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Oct 4, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Oct 3, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Oct 2, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Sep 29, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Sep 28, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Sep 27, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Sep 26, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Sep 25, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Sep 22, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Sep 21, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Sep 20, 2023 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | - |
| Sep 19, 2023 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | - |
| Sep 18, 2023 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | - |
| Sep 15, 2023 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | - |
| Sep 14, 2023 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
| Sep 13, 2023 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | - |
| Sep 12, 2023 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | - |
| Sep 11, 2023 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | - |
| Sep 8, 2023 | 7.1000 | 7.1000 | 7.0500 | 7.0500 | 7.0500 | 690 |
| Sep 7, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| Sep 6, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| Sep 5, 2023 | 7.4000 | 7.4000 | 7.3000 | 7.3000 | 7.3000 | 1 |
| Sep 4, 2023 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | - |
| Sep 1, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| Aug 31, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| Aug 30, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| Aug 29, 2023 | 7.1500 | 7.2500 | 7.0000 | 7.2500 | 7.2500 | 1,065 |
| Aug 28, 2023 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | - |
| Aug 25, 2023 | 6.9000 | 6.9500 | 6.9000 | 6.9500 | 6.9500 | 150 |
| Aug 24, 2023 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | - |
| Aug 23, 2023 | 7.2000 | 7.2000 | 7.0000 | 7.1000 | 7.1000 | 469 |
| Aug 22, 2023 | 7.1000 | 7.2000 | 7.1000 | 7.2000 | 7.2000 | 2,477 |
| Aug 21, 2023 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | - |
| Aug 18, 2023 | 7.3000 | 7.3000 | 7.1000 | 7.1500 | 7.1500 | 1,000 |
| Aug 17, 2023 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | - |
| Aug 16, 2023 | 7.3000 | 7.4500 | 7.3000 | 7.4500 | 7.4500 | 300 |
| Aug 15, 2023 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | - |
| Aug 14, 2023 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | - |
| Aug 11, 2023 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | - |
| Aug 10, 2023 | 7.2000 | 7.2500 | 7.2000 | 7.2500 | 7.2500 | 500 |
| Aug 9, 2023 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | - |
| Aug 8, 2023 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | - |
| Aug 7, 2023 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | - |
| Aug 4, 2023 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | - |
| Aug 3, 2023 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | - |
| Aug 2, 2023 | 7.2000 | 7.3000 | 7.2000 | 7.3000 | 7.3000 | 600 |
| Aug 1, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| Jul 31, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| Jul 28, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| Jul 27, 2023 | 7.1000 | 7.2500 | 7.1000 | 7.2500 | 7.2500 | 200 |
| Jul 26, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| Jul 25, 2023 | 7.3000 | 7.3000 | 7.2500 | 7.2500 | 7.2500 | 450 |
| Jul 24, 2023 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| Jul 21, 2023 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | - |
| Jul 20, 2023 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | - |
| Jul 19, 2023 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | - |
| Jul 18, 2023 | 7.4000 | 7.5500 | 7.4000 | 7.5500 | 7.5500 | 500 |
| Jul 17, 2023 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| Jul 14, 2023 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| Jul 13, 2023 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| Jul 12, 2023 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| Jul 11, 2023 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| Jul 10, 2023 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| Jul 7, 2023 | 7.5000 | 7.5000 | 7.4500 | 7.4500 | 7.4500 | 450 |
| Jul 6, 2023 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | - |
| Jul 5, 2023 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | - |
| Jul 4, 2023 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | - |
| Jul 3, 2023 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | - |
| Jun 30, 2023 | 7.5500 | 7.7000 | 7.5500 | 7.7000 | 7.7000 | 900 |
| Jun 29, 2023 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| Jun 28, 2023 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | - |
| Jun 27, 2023 | 7.6000 | 7.6000 | 7.5000 | 7.5000 | 7.5000 | 650 |
| Jun 26, 2023 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | - |
| Jun 23, 2023 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | - |
| Jun 22, 2023 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | - |
| Jun 21, 2023 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | - |
| Jun 20, 2023 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | - |
| Jun 19, 2023 | 7.8000 | 7.8000 | 7.7500 | 7.7500 | 7.7500 | 150 |
| Jun 16, 2023 | 7.7000 | 7.7500 | 7.7000 | 7.7500 | 7.7500 | 600 |
| Jun 15, 2023 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | - |
| Jun 14, 2023 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | - |
| Jun 13, 2023 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | - |
| Jun 12, 2023 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | - |
| Jun 9, 2023 | 7.6000 | 7.7000 | 7.6000 | 7.7000 | 7.7000 | 1,758 |
| Jun 8, 2023 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | - |
| Jun 7, 2023 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | - |
| Jun 6, 2023 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | - |
| Jun 5, 2023 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | - |
| Jun 2, 2023 | 7.4000 | 7.6500 | 7.4000 | 7.6500 | 7.6500 | 2,481 |
| Jun 1, 2023 | 7.6000 | 7.6500 | 7.6000 | 7.6500 | 7.6500 | 747 |
| May 31, 2023 | 6.9500 | 7.5000 | 6.9500 | 7.4500 | 7.4500 | 1,400 |
| May 30, 2023 | 6.8500 | 6.8500 | 6.8000 | 6.8000 | 6.8000 | 500 |
| May 29, 2023 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| May 26, 2023 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| May 25, 2023 | 7.0000 | 7.0000 | 6.6500 | 6.6500 | 6.6500 | 1,750 |
| May 24, 2023 | 7.2000 | 7.2000 | 7.1500 | 7.1500 | 7.1500 | 700 |
| May 23, 2023 | 7.0000 | 7.2000 | 7.0000 | 7.2000 | 7.2000 | 304 |
| May 22, 2023 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | - |
| May 19, 2023 | 7.1000 | 7.1500 | 7.1000 | 7.1500 | 7.1500 | 400 |
| May 18, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| May 17, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| May 16, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| May 15, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| May 12, 2023 | 7.4000 | 7.4000 | 7.2500 | 7.2500 | 7.2500 | 1 |
| May 11, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| May 10, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| May 9, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| May 8, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| May 5, 2023 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | - |
| May 4, 2023 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | - |
| May 3, 2023 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | - |
| May 2, 2023 | 7.2000 | 7.2000 | 7.1500 | 7.1500 | 7.1500 | 200 |
| Apr 28, 2023 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | - |
| Apr 27, 2023 | 7.1000 | 7.1000 | 7.0000 | 7.1000 | 7.1000 | 5,054 |
| Apr 26, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| Apr 25, 2023 | 7.4000 | 7.4000 | 7.2500 | 7.2500 | 7.2500 | 1,185 |
| Apr 24, 2023 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | - |