ASX - Delayed Quote • AUD
The Reject Shop Limited (TRS.AX)
At close: April 19 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 19, 2024 | 4.3300 | 4.3500 | 4.2900 | 4.3300 | 4.3300 | 9,778 |
| Apr 18, 2024 | 0.1000 Dividend | |||||
| Apr 18, 2024 | 4.4200 | 4.4200 | 4.3000 | 4.3300 | 4.3300 | 27,699 |
| Apr 17, 2024 | 4.5200 | 4.5200 | 4.4400 | 4.4600 | 4.3600 | 25,433 |
| Apr 16, 2024 | 4.5000 | 4.5000 | 4.4100 | 4.4600 | 4.3600 | 94,412 |
| Apr 15, 2024 | 4.5500 | 4.5600 | 4.4600 | 4.5000 | 4.3991 | 52,139 |
| Apr 12, 2024 | 4.6900 | 4.6900 | 4.5100 | 4.5500 | 4.4480 | 51,017 |
| Apr 11, 2024 | 4.6400 | 4.7300 | 4.5600 | 4.6000 | 4.4969 | 39,784 |
| Apr 10, 2024 | 4.6200 | 4.7100 | 4.5700 | 4.6200 | 4.5164 | 45,360 |
| Apr 9, 2024 | 4.5000 | 4.6000 | 4.4500 | 4.6000 | 4.4969 | 38,746 |
| Apr 8, 2024 | 4.4700 | 4.5600 | 4.4400 | 4.4700 | 4.3698 | 41,506 |
| Apr 5, 2024 | 4.5400 | 4.5400 | 4.4300 | 4.4700 | 4.3698 | 22,870 |
| Apr 4, 2024 | 4.5300 | 4.5500 | 4.4500 | 4.4500 | 4.3502 | 15,405 |
| Apr 3, 2024 | 4.4700 | 4.4850 | 4.4300 | 4.4400 | 4.3404 | 27,887 |
| Apr 2, 2024 | 4.5700 | 4.6100 | 4.4400 | 4.4700 | 4.3698 | 33,422 |
| Mar 28, 2024 | 4.6000 | 4.7400 | 4.5400 | 4.5500 | 4.4480 | 33,914 |
| Mar 27, 2024 | 4.6500 | 4.6500 | 4.4100 | 4.4100 | 4.3111 | 14,847 |
| Mar 26, 2024 | 4.4200 | 4.4500 | 4.4000 | 4.4500 | 4.3502 | 6,971 |
| Mar 25, 2024 | 4.5000 | 4.5300 | 4.4200 | 4.4400 | 4.3404 | 38,734 |
| Mar 22, 2024 | 4.5200 | 4.6300 | 4.4800 | 4.4800 | 4.3796 | 44,218 |
| Mar 21, 2024 | 4.6000 | 4.6300 | 4.5500 | 4.5500 | 4.4480 | 22,792 |
| Mar 20, 2024 | 4.6000 | 4.6100 | 4.4800 | 4.4800 | 4.3796 | 25,367 |
| Mar 19, 2024 | 4.5500 | 4.6400 | 4.4800 | 4.6300 | 4.5262 | 52,491 |
| Mar 18, 2024 | 4.5800 | 4.6500 | 4.5500 | 4.5500 | 4.4480 | 26,799 |
| Mar 15, 2024 | 4.6600 | 4.6800 | 4.5600 | 4.5600 | 4.4578 | 22,734 |
| Mar 14, 2024 | 4.8500 | 4.8500 | 4.6200 | 4.6600 | 4.5555 | 39,290 |
| Mar 13, 2024 | 4.8500 | 4.8600 | 4.7300 | 4.8500 | 4.7413 | 22,557 |
| Mar 12, 2024 | 4.7700 | 4.8800 | 4.6600 | 4.8600 | 4.7510 | 56,951 |
| Mar 11, 2024 | 4.7900 | 4.8300 | 4.6600 | 4.6900 | 4.5848 | 17,096 |
| Mar 8, 2024 | 4.6100 | 4.8900 | 4.6100 | 4.8900 | 4.7804 | 59,537 |
| Mar 7, 2024 | 4.7200 | 4.7400 | 4.6000 | 4.6600 | 4.5555 | 7,341 |
| Mar 6, 2024 | 4.6000 | 4.7800 | 4.5600 | 4.6600 | 4.5555 | 57,452 |
| Mar 5, 2024 | 4.7000 | 4.7200 | 4.6000 | 4.6100 | 4.5066 | 6,625 |
| Mar 4, 2024 | 4.6900 | 4.7000 | 4.5850 | 4.6900 | 4.5848 | 31,600 |
| Mar 1, 2024 | 4.8100 | 4.8400 | 4.6100 | 4.6900 | 4.5848 | 25,548 |
| Feb 29, 2024 | 4.7400 | 4.8600 | 4.5900 | 4.7600 | 4.6533 | 82,640 |
| Feb 28, 2024 | 4.7900 | 4.8800 | 4.7100 | 4.7100 | 4.6044 | 15,266 |
| Feb 27, 2024 | 4.8000 | 4.8700 | 4.7000 | 4.7100 | 4.6044 | 12,485 |
| Feb 26, 2024 | 4.8500 | 4.9400 | 4.7600 | 4.7600 | 4.6533 | 38,661 |
| Feb 23, 2024 | 4.7500 | 4.9100 | 4.7500 | 4.8500 | 4.7413 | 40,225 |
| Feb 22, 2024 | 5.2400 | 5.2400 | 4.3400 | 4.5400 | 4.4382 | 106,476 |
| Feb 21, 2024 | 5.2500 | 5.3800 | 5.2300 | 5.3800 | 5.2594 | 25,178 |
| Feb 20, 2024 | 5.2000 | 5.2500 | 5.1500 | 5.2500 | 5.1323 | 26,892 |
| Feb 19, 2024 | 5.2000 | 5.2000 | 5.0600 | 5.1800 | 5.0639 | 23,246 |
| Feb 16, 2024 | 5.0900 | 5.2000 | 5.0700 | 5.2000 | 5.0834 | 8,218 |
| Feb 15, 2024 | 5.2200 | 5.2200 | 5.1500 | 5.2000 | 5.0834 | 22,461 |
| Feb 14, 2024 | 5.2000 | 5.2300 | 5.1600 | 5.2000 | 5.0834 | 16,612 |
| Feb 13, 2024 | 5.2500 | 5.2500 | 5.1900 | 5.2000 | 5.0834 | 14,462 |
| Feb 12, 2024 | 5.2000 | 5.2900 | 5.2000 | 5.2900 | 5.1714 | 8,663 |
| Feb 9, 2024 | 5.2800 | 5.2800 | 5.0800 | 5.2000 | 5.0834 | 9,813 |
| Feb 8, 2024 | 5.2000 | 5.4100 | 5.2000 | 5.2100 | 5.0932 | 3,667 |
| Feb 7, 2024 | 5.4500 | 5.4500 | 5.2100 | 5.3000 | 5.1812 | 5,058 |
| Feb 6, 2024 | 5.3800 | 5.4100 | 5.2500 | 5.3800 | 5.2594 | 8,939 |
| Feb 5, 2024 | 5.4000 | 5.5000 | 5.2400 | 5.4000 | 5.2789 | 13,138 |
| Feb 2, 2024 | 5.4900 | 5.4900 | 5.3900 | 5.3900 | 5.2691 | 1,938 |
| Feb 1, 2024 | 5.4000 | 5.4900 | 5.3900 | 5.4900 | 5.3669 | 10,694 |
| Jan 31, 2024 | 5.4600 | 5.4600 | 5.3500 | 5.4300 | 5.3083 | 4,811 |
| Jan 30, 2024 | 5.4700 | 5.4800 | 5.4700 | 5.4800 | 5.3571 | 2,457 |
| Jan 29, 2024 | 5.4900 | 5.5700 | 5.4900 | 5.5500 | 5.4256 | 10,935 |
| Jan 25, 2024 | 5.4500 | 5.4700 | 5.4500 | 5.4500 | 5.3278 | 7,785 |
| Jan 24, 2024 | 5.4400 | 5.4500 | 5.3800 | 5.4500 | 5.3278 | 5,018 |
| Jan 23, 2024 | 5.4100 | 5.4600 | 5.3700 | 5.4000 | 5.2789 | 1,210 |
| Jan 22, 2024 | 5.4500 | 5.4600 | 5.2000 | 5.4000 | 5.2789 | 24,999 |
| Jan 19, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.2789 | - |
| Jan 18, 2024 | 5.4000 | 5.4500 | 5.2300 | 5.4000 | 5.2789 | 13,820 |
| Jan 17, 2024 | 5.3900 | 5.5000 | 5.3800 | 5.4000 | 5.2789 | 13,105 |
| Jan 16, 2024 | 5.4200 | 5.4200 | 5.3800 | 5.4000 | 5.2789 | 4,204 |
| Jan 15, 2024 | 5.4300 | 5.4400 | 5.4100 | 5.4100 | 5.2887 | 2,099 |
| Jan 12, 2024 | 5.4500 | 5.4800 | 5.4000 | 5.4100 | 5.2887 | 4,671 |
| Jan 11, 2024 | 5.4900 | 5.4900 | 5.3700 | 5.4500 | 5.3278 | 17,920 |
| Jan 10, 2024 | 5.3900 | 5.4900 | 5.3900 | 5.4900 | 5.3669 | 2,210 |
| Jan 9, 2024 | 5.2200 | 5.4200 | 5.2200 | 5.4200 | 5.2985 | 11,413 |
| Jan 8, 2024 | 5.3700 | 5.4000 | 5.2100 | 5.4000 | 5.2789 | 11,783 |
| Jan 5, 2024 | 5.4000 | 5.4000 | 5.3900 | 5.4000 | 5.2789 | 1,243 |
| Jan 4, 2024 | 5.4500 | 5.4500 | 5.3500 | 5.4000 | 5.2789 | 6,321 |
| Jan 3, 2024 | 5.4200 | 5.4600 | 5.3600 | 5.4500 | 5.3278 | 16,527 |
| Jan 2, 2024 | 5.4400 | 5.4500 | 5.4200 | 5.4500 | 5.3278 | 8,495 |
| Dec 29, 2023 | 5.4300 | 5.4500 | 5.4200 | 5.4500 | 5.3278 | 24,469 |
| Dec 28, 2023 | 5.3000 | 5.4200 | 5.3000 | 5.3300 | 5.2105 | 2,360 |
| Dec 27, 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.2007 | 1 |
| Dec 22, 2023 | 5.3800 | 5.4300 | 5.3200 | 5.4000 | 5.2789 | 1,819 |
| Dec 21, 2023 | 5.3100 | 5.4300 | 5.3000 | 5.4300 | 5.3083 | 7,937 |
| Dec 20, 2023 | 5.3100 | 5.4400 | 5.3100 | 5.4300 | 5.3083 | 16,945 |
| Dec 19, 2023 | 5.2100 | 5.3000 | 5.1900 | 5.2800 | 5.1616 | 13,616 |
| Dec 18, 2023 | 5.1000 | 5.2700 | 5.1000 | 5.2700 | 5.1518 | 15,556 |
| Dec 15, 2023 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | 4.9857 | 10,356 |
| Dec 14, 2023 | 5.1200 | 5.2600 | 5.1200 | 5.1500 | 5.0345 | 3,072 |
| Dec 13, 2023 | 5.0100 | 5.1300 | 5.0100 | 5.1200 | 5.0052 | 3,389 |
| Dec 12, 2023 | 5.0700 | 5.0700 | 4.9100 | 5.0400 | 4.9270 | 16,016 |
| Dec 11, 2023 | 5.1100 | 5.2000 | 5.1100 | 5.1100 | 4.9954 | 965 |
| Dec 8, 2023 | 5.1100 | 5.2000 | 5.1000 | 5.1100 | 4.9954 | 6,029 |
| Dec 7, 2023 | 5.1800 | 5.1800 | 5.1500 | 5.1500 | 5.0345 | 1,003 |
| Dec 6, 2023 | 5.0000 | 5.2150 | 5.0000 | 5.1900 | 5.0736 | 4,299 |
| Dec 5, 2023 | 5.2300 | 5.2600 | 5.1700 | 5.2400 | 5.1225 | 5,041 |
| Dec 4, 2023 | 5.1050 | 5.2800 | 5.1050 | 5.2000 | 5.0834 | 39,855 |
| Dec 1, 2023 | 5.1200 | 5.2000 | 4.9900 | 4.9900 | 4.8781 | 5,774 |
| Nov 30, 2023 | 5.1700 | 5.2100 | 5.0000 | 5.2000 | 5.0834 | 26,284 |
| Nov 29, 2023 | 5.1700 | 5.1700 | 5.0700 | 5.0700 | 4.9563 | 10,152 |
| Nov 28, 2023 | 5.1100 | 5.2600 | 5.1000 | 5.2000 | 5.0834 | 27,616 |
| Nov 27, 2023 | 5.1300 | 5.2500 | 5.1000 | 5.1700 | 5.0541 | 9,072 |
| Nov 24, 2023 | 5.1000 | 5.2000 | 5.0900 | 5.0900 | 4.9759 | 5,757 |
| Nov 23, 2023 | 5.1500 | 5.2000 | 5.1100 | 5.2000 | 5.0834 | 5,288 |
| Nov 22, 2023 | 5.1700 | 5.2000 | 5.0800 | 5.1000 | 4.9857 | 6,576 |
| Nov 21, 2023 | 5.2100 | 5.3000 | 5.0700 | 5.1900 | 5.0736 | 7,622 |
| Nov 20, 2023 | 5.3700 | 5.3700 | 5.2100 | 5.2100 | 5.0932 | 2,657 |
| Nov 17, 2023 | 5.4300 | 5.4500 | 5.2700 | 5.4500 | 5.3278 | 5,244 |
| Nov 16, 2023 | 5.4000 | 5.4400 | 5.2400 | 5.2400 | 5.1225 | 30,445 |
| Nov 15, 2023 | 5.4500 | 5.4700 | 5.1900 | 5.4000 | 5.2789 | 67,788 |
| Nov 14, 2023 | 5.3000 | 5.4900 | 5.2700 | 5.4400 | 5.3180 | 17,750 |
| Nov 13, 2023 | 5.2500 | 5.2900 | 5.1400 | 5.2000 | 5.0834 | 42,033 |
| Nov 10, 2023 | 5.4300 | 5.4300 | 5.2000 | 5.2000 | 5.0834 | 23,679 |
| Nov 9, 2023 | 5.4000 | 5.5000 | 5.3600 | 5.4900 | 5.3669 | 14,818 |
| Nov 8, 2023 | 5.2500 | 5.4000 | 5.2500 | 5.3300 | 5.2105 | 14,476 |
| Nov 7, 2023 | 5.1600 | 5.3300 | 5.1600 | 5.3300 | 5.2105 | 7,004 |
| Nov 6, 2023 | 5.1500 | 5.2900 | 5.1500 | 5.2900 | 5.1714 | 815 |
| Nov 3, 2023 | 5.2100 | 5.2900 | 5.0800 | 5.1500 | 5.0345 | 8,169 |
| Nov 2, 2023 | 5.0800 | 5.2900 | 5.0800 | 5.2000 | 5.0834 | 11,143 |
| Nov 1, 2023 | 5.2000 | 5.2900 | 5.1000 | 5.1000 | 4.9857 | 2,683 |
| Oct 31, 2023 | 5.4200 | 5.4200 | 4.9100 | 5.2000 | 5.0834 | 18,147 |
| Oct 30, 2023 | 5.1800 | 5.3400 | 5.1800 | 5.2100 | 5.0932 | 20,089 |
| Oct 27, 2023 | 5.4600 | 5.5900 | 5.2800 | 5.3500 | 5.2300 | 16,133 |
| Oct 26, 2023 | 5.5900 | 5.6000 | 5.4600 | 5.5300 | 5.4060 | 5,323 |
| Oct 25, 2023 | 5.6700 | 5.6700 | 5.5300 | 5.5400 | 5.4158 | 10,473 |
| Oct 24, 2023 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.4451 | - |
| Oct 23, 2023 | 5.5400 | 5.6500 | 5.5000 | 5.5700 | 5.4451 | 6,366 |
| Oct 20, 2023 | 5.5000 | 5.6800 | 5.4900 | 5.5500 | 5.4256 | 34,525 |
| Oct 19, 2023 | 0.0950 Dividend | |||||
| Oct 19, 2023 | 5.5600 | 5.5900 | 5.4100 | 5.5500 | 5.4256 | 17,558 |
| Oct 18, 2023 | 5.7400 | 5.8400 | 5.7000 | 5.7800 | 5.5575 | 58,190 |
| Oct 17, 2023 | 5.7000 | 5.7200 | 5.6700 | 5.7100 | 5.4902 | 3,007 |
| Oct 16, 2023 | 5.6800 | 5.7000 | 5.6600 | 5.7000 | 5.4806 | 5,065 |
| Oct 13, 2023 | 5.7700 | 5.7700 | 5.6600 | 5.7000 | 5.4806 | 38,903 |
| Oct 12, 2023 | 5.7000 | 5.7800 | 5.6600 | 5.7800 | 5.5575 | 32,699 |
| Oct 11, 2023 | 5.7000 | 5.7500 | 5.5800 | 5.7000 | 5.4806 | 13,057 |
| Oct 10, 2023 | 5.6800 | 5.7100 | 5.5700 | 5.6900 | 5.4710 | 17,877 |
| Oct 9, 2023 | 5.7000 | 5.7500 | 5.6800 | 5.6800 | 5.4614 | 2,719 |
| Oct 6, 2023 | 5.6900 | 5.7000 | 5.6200 | 5.6900 | 5.4710 | 8,965 |
| Oct 5, 2023 | 5.5700 | 5.7000 | 5.5700 | 5.7000 | 5.4806 | 482 |
| Oct 4, 2023 | 5.6600 | 5.6800 | 5.5600 | 5.5600 | 5.3460 | 19,623 |
| Oct 3, 2023 | 5.7700 | 5.7900 | 5.6400 | 5.7000 | 5.4806 | 11,987 |
| Oct 2, 2023 | 5.5600 | 5.7900 | 5.5600 | 5.6000 | 5.3845 | 10,020 |
| Sep 29, 2023 | 5.7000 | 5.7000 | 5.5500 | 5.7000 | 5.4806 | 1,438 |
| Sep 28, 2023 | 5.8000 | 5.8000 | 5.6000 | 5.7000 | 5.4806 | 1,546 |
| Sep 27, 2023 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | 5.4806 | 1,863 |
| Sep 26, 2023 | 5.7700 | 5.8000 | 5.7400 | 5.8000 | 5.5768 | 17,100 |
| Sep 25, 2023 | 5.7700 | 5.8000 | 5.6700 | 5.8000 | 5.5768 | 35,774 |
| Sep 22, 2023 | 5.7800 | 5.7800 | 5.6600 | 5.7300 | 5.5095 | 22,110 |
| Sep 21, 2023 | 5.7300 | 5.7800 | 5.5800 | 5.7500 | 5.5287 | 16,040 |
| Sep 20, 2023 | 5.7900 | 5.7900 | 5.6000 | 5.7300 | 5.5095 | 19,902 |
| Sep 19, 2023 | 5.8500 | 5.8500 | 5.6600 | 5.8000 | 5.5768 | 25,039 |
| Sep 18, 2023 | 5.8000 | 5.8500 | 5.7500 | 5.8500 | 5.6248 | 17,350 |
| Sep 15, 2023 | 5.8000 | 5.8500 | 5.7000 | 5.7900 | 5.5671 | 29,541 |
| Sep 14, 2023 | 5.8400 | 5.8400 | 5.7100 | 5.8000 | 5.5768 | 36,162 |
| Sep 13, 2023 | 5.5900 | 5.8100 | 5.5900 | 5.8000 | 5.5768 | 54,706 |
| Sep 12, 2023 | 5.5000 | 5.6000 | 5.4600 | 5.5500 | 5.3364 | 30,512 |
| Sep 11, 2023 | 5.4000 | 5.5000 | 5.3700 | 5.4900 | 5.2787 | 27,375 |
| Sep 8, 2023 | 5.4100 | 5.4500 | 5.4000 | 5.4500 | 5.2402 | 19,438 |
| Sep 7, 2023 | 5.4000 | 5.4900 | 5.3600 | 5.4900 | 5.2787 | 11,499 |
| Sep 6, 2023 | 5.4300 | 5.4900 | 5.4000 | 5.4900 | 5.2787 | 6,895 |
| Sep 5, 2023 | 5.4300 | 5.4500 | 5.3500 | 5.4300 | 5.2210 | 5,595 |
| Sep 4, 2023 | 5.1500 | 5.4900 | 5.1500 | 5.4900 | 5.2787 | 14,183 |
| Sep 1, 2023 | 5.4700 | 5.4700 | 5.4000 | 5.4000 | 5.1922 | 17,012 |
| Aug 31, 2023 | 5.5000 | 5.5000 | 5.4000 | 5.4400 | 5.2306 | 12,641 |
| Aug 30, 2023 | 5.5000 | 5.5000 | 5.2500 | 5.5000 | 5.2883 | 16,714 |
| Aug 29, 2023 | 5.2900 | 5.6000 | 5.1400 | 5.6000 | 5.3845 | 23,995 |
| Aug 28, 2023 | 5.6700 | 5.6700 | 5.2500 | 5.2500 | 5.0479 | 58,253 |
| Aug 25, 2023 | 5.8100 | 5.8100 | 5.4850 | 5.6600 | 5.4422 | 32,571 |
| Aug 24, 2023 | 5.8900 | 6.0800 | 5.8000 | 5.8500 | 5.6248 | 146,990 |
| Aug 23, 2023 | 5.6500 | 5.7000 | 5.6200 | 5.7000 | 5.4806 | 24,132 |
| Aug 22, 2023 | 5.3000 | 5.7000 | 5.3000 | 5.6700 | 5.4518 | 50,924 |
| Aug 21, 2023 | 5.3000 | 5.4000 | 5.2500 | 5.3200 | 5.1152 | 31,424 |
| Aug 18, 2023 | 5.3500 | 5.3500 | 5.2700 | 5.3300 | 5.1249 | 1,411 |
| Aug 17, 2023 | 5.4000 | 5.4100 | 5.2700 | 5.3900 | 5.1825 | 7,014 |
| Aug 16, 2023 | 5.3300 | 5.4300 | 5.3000 | 5.4300 | 5.2210 | 7,128 |
| Aug 15, 2023 | 5.3000 | 5.4300 | 5.3000 | 5.4300 | 5.2210 | 20,893 |
| Aug 14, 2023 | 5.3000 | 5.4300 | 5.3000 | 5.3000 | 5.0960 | 22,584 |
| Aug 11, 2023 | 5.3400 | 5.3400 | 5.2700 | 5.3000 | 5.0960 | 41,037 |
| Aug 10, 2023 | 5.3100 | 5.3100 | 5.2600 | 5.3000 | 5.0960 | 12,717 |
| Aug 9, 2023 | 5.3900 | 5.3900 | 5.2950 | 5.3000 | 5.0960 | 6,358 |
| Aug 8, 2023 | 5.2600 | 5.3700 | 5.2500 | 5.3700 | 5.1633 | 7,807 |
| Aug 7, 2023 | 5.2900 | 5.2900 | 5.2450 | 5.2900 | 5.0864 | 19,459 |
| Aug 4, 2023 | 5.3350 | 5.3350 | 5.2800 | 5.2800 | 5.0768 | 6,187 |
| Aug 3, 2023 | 5.4500 | 5.4500 | 5.2900 | 5.2900 | 5.0864 | 6,460 |
| Aug 2, 2023 | 5.3500 | 5.5000 | 5.3500 | 5.4500 | 5.2402 | 19,380 |
| Aug 1, 2023 | 5.2200 | 5.3500 | 5.2100 | 5.3500 | 5.1441 | 159,538 |
| Jul 31, 2023 | 5.1000 | 5.2400 | 5.1000 | 5.2200 | 5.0191 | 30,933 |
| Jul 28, 2023 | 4.8800 | 5.3000 | 4.8800 | 5.2300 | 5.0287 | 72,123 |
| Jul 27, 2023 | 4.9400 | 4.9600 | 4.9100 | 4.9400 | 4.7499 | 6,528 |
| Jul 26, 2023 | 4.8300 | 4.9500 | 4.8300 | 4.9500 | 4.7595 | 8,588 |
| Jul 25, 2023 | 4.8900 | 4.8900 | 4.8100 | 4.8800 | 4.6922 | 12,042 |
| Jul 24, 2023 | 4.8900 | 4.9500 | 4.8350 | 4.9100 | 4.7210 | 26,135 |
| Jul 21, 2023 | 4.8400 | 4.9300 | 4.7950 | 4.8900 | 4.7018 | 7,432 |
| Jul 20, 2023 | 4.7000 | 4.9400 | 4.7000 | 4.8400 | 4.6537 | 21,587 |
| Jul 19, 2023 | 4.7000 | 4.7400 | 4.6900 | 4.7100 | 4.5287 | 21,748 |
| Jul 18, 2023 | 4.5000 | 4.7000 | 4.5000 | 4.7000 | 4.5191 | 28,229 |
| Jul 17, 2023 | 4.5700 | 4.6100 | 4.5000 | 4.5000 | 4.3268 | 2,947 |
| Jul 14, 2023 | 4.5200 | 4.6000 | 4.5100 | 4.5700 | 4.3941 | 14,264 |
| Jul 13, 2023 | 4.6200 | 4.6200 | 4.5100 | 4.5300 | 4.3556 | 5,155 |
| Jul 12, 2023 | 4.5100 | 4.6500 | 4.5000 | 4.5000 | 4.3268 | 19,280 |
| Jul 11, 2023 | 4.5400 | 4.6000 | 4.5400 | 4.6000 | 4.4230 | 1,144 |
| Jul 10, 2023 | 4.6300 | 4.6400 | 4.5200 | 4.5200 | 4.3460 | 2,703 |
| Jul 7, 2023 | 4.5800 | 4.6700 | 4.5800 | 4.6300 | 4.4518 | 15,256 |
| Jul 6, 2023 | 4.6500 | 4.6500 | 4.5700 | 4.6300 | 4.4518 | 6,498 |
| Jul 5, 2023 | 4.5500 | 4.6400 | 4.5000 | 4.6400 | 4.4614 | 4,081 |
| Jul 4, 2023 | 4.4200 | 4.5500 | 4.4000 | 4.5500 | 4.3749 | 15,059 |
| Jul 3, 2023 | 4.4400 | 4.5000 | 4.4000 | 4.4200 | 4.2499 | 5,143 |
| Jun 30, 2023 | 4.4100 | 4.5500 | 4.3500 | 4.5500 | 4.3749 | 2,584 |
| Jun 29, 2023 | 4.3500 | 4.4500 | 4.3500 | 4.4500 | 4.2787 | 4,569 |
| Jun 28, 2023 | 4.4600 | 4.5100 | 4.3500 | 4.4000 | 4.2306 | 18,068 |
| Jun 27, 2023 | 4.4000 | 4.5400 | 4.4000 | 4.4600 | 4.2883 | 21,101 |
| Jun 26, 2023 | 4.5600 | 4.5600 | 4.4200 | 4.4500 | 4.2787 | 38,870 |
| Jun 23, 2023 | 4.6000 | 4.6200 | 4.5700 | 4.6000 | 4.4230 | 11,125 |
| Jun 22, 2023 | 4.5200 | 4.6000 | 4.3800 | 4.6000 | 4.4230 | 22,653 |
| Jun 21, 2023 | 4.5500 | 4.6500 | 4.5500 | 4.6500 | 4.4710 | 68,439 |
| Jun 20, 2023 | 4.5400 | 4.6200 | 4.4900 | 4.6000 | 4.4230 | 33,548 |
| Jun 19, 2023 | 4.5400 | 4.6000 | 4.4400 | 4.6000 | 4.4230 | 87,004 |
| Jun 16, 2023 | 4.4900 | 4.5500 | 4.4500 | 4.5500 | 4.3749 | 39,120 |
| Jun 15, 2023 | 4.5000 | 4.5000 | 4.3700 | 4.5000 | 4.3268 | 55,130 |
| Jun 14, 2023 | 4.5600 | 4.5600 | 4.3850 | 4.5000 | 4.3268 | 22,005 |
| Jun 13, 2023 | 4.4800 | 4.6100 | 4.4800 | 4.5600 | 4.3845 | 44,524 |
| Jun 9, 2023 | 4.4600 | 4.4800 | 4.3500 | 4.4800 | 4.3076 | 23,329 |
| Jun 8, 2023 | 4.4500 | 4.4700 | 4.4500 | 4.4700 | 4.2980 | 14,233 |
| Jun 7, 2023 | 4.4200 | 4.4700 | 4.4100 | 4.4500 | 4.2787 | 8,441 |
| Jun 6, 2023 | 4.3300 | 4.4800 | 4.3300 | 4.4800 | 4.3076 | 20,665 |
| Jun 5, 2023 | 4.4100 | 4.4800 | 4.3400 | 4.4800 | 4.3076 | 7,556 |
| Jun 2, 2023 | 4.4200 | 4.4800 | 4.4100 | 4.4500 | 4.2787 | 8,743 |
| Jun 1, 2023 | 4.4000 | 4.4700 | 4.4000 | 4.4500 | 4.2787 | 3,530 |
| May 31, 2023 | 4.5600 | 4.5900 | 4.4000 | 4.4500 | 4.2787 | 14,615 |
| May 30, 2023 | 4.3400 | 4.5900 | 4.3200 | 4.5900 | 4.4133 | 14,822 |
| May 29, 2023 | 4.4000 | 4.4000 | 4.3400 | 4.3800 | 4.2114 | 16,866 |
| May 26, 2023 | 4.4000 | 4.4850 | 4.3800 | 4.4000 | 4.2306 | 15,763 |
| May 25, 2023 | 4.4200 | 4.4300 | 4.2500 | 4.4000 | 4.2306 | 30,296 |
| May 24, 2023 | 4.5500 | 4.5600 | 4.4800 | 4.5500 | 4.3749 | 7,412 |
| May 23, 2023 | 4.4500 | 4.5300 | 4.4500 | 4.5000 | 4.3268 | 21,210 |
| May 22, 2023 | 4.3600 | 4.4900 | 4.2400 | 4.4000 | 4.2306 | 11,759 |
| May 19, 2023 | 4.3900 | 4.5000 | 4.3900 | 4.5000 | 4.3268 | 13,612 |
| May 18, 2023 | 4.5000 | 4.5600 | 4.4500 | 4.5000 | 4.3268 | 40,981 |
| May 17, 2023 | 4.4200 | 4.6300 | 4.4000 | 4.5300 | 4.3556 | 27,263 |
| May 16, 2023 | 4.4200 | 4.4200 | 4.3100 | 4.4000 | 4.2306 | 22,237 |
| May 15, 2023 | 4.4200 | 4.4200 | 4.4100 | 4.4200 | 4.2499 | 1,182 |
| May 12, 2023 | 4.5200 | 4.5200 | 4.4400 | 4.4400 | 4.2691 | 2,406 |
| May 11, 2023 | 4.5000 | 4.5000 | 4.4400 | 4.5000 | 4.3268 | 20,935 |
| May 10, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3268 | 59 |
| May 9, 2023 | 4.5400 | 4.5600 | 4.4300 | 4.5600 | 4.3845 | 19,556 |
| May 8, 2023 | 4.3500 | 4.5400 | 4.3500 | 4.5400 | 4.3653 | 23,090 |
| May 5, 2023 | 4.5100 | 4.5150 | 4.3500 | 4.4000 | 4.2306 | 28,016 |
| May 4, 2023 | 4.5800 | 4.5800 | 4.4500 | 4.4500 | 4.2787 | 13,023 |
| May 3, 2023 | 4.7000 | 4.7000 | 4.4500 | 4.6400 | 4.4614 | 17,410 |
| May 2, 2023 | 4.7800 | 4.8000 | 4.7200 | 4.7600 | 4.5768 | 4,879 |
| May 1, 2023 | 4.7800 | 4.7800 | 4.4800 | 4.7800 | 4.5960 | 12,533 |
| Apr 28, 2023 | 4.8500 | 4.8500 | 4.7900 | 4.8200 | 4.6345 | 31,379 |
| Apr 27, 2023 | 4.8300 | 4.8500 | 4.7200 | 4.8400 | 4.6537 | 9,823 |
| Apr 26, 2023 | 4.8300 | 4.8950 | 4.7850 | 4.8500 | 4.6633 | 32,905 |
| Apr 24, 2023 | 4.8500 | 4.8700 | 4.6500 | 4.8300 | 4.6441 | 33,486 |
| Apr 21, 2023 | 4.5800 | 4.8600 | 4.3600 | 4.8600 | 4.6729 | 35,555 |
| Apr 20, 2023 | 4.9500 | 4.9500 | 4.7800 | 4.7800 | 4.5960 | 13,134 |
| Apr 19, 2023 | 4.7000 | 4.9500 | 4.6800 | 4.9100 | 4.7210 | 16,033 |