Athens - Delayed Quote • EUR
Intrakat Société Anonyme Technical and Energy Projects (INKAT.AT)
At close: April 26 at 5:10 PM GMT+3
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 26, 2024 | 5.00 | 5.05 | 4.89 | 5.05 | 5.05 | 149,781 |
| Apr 25, 2024 | 5.00 | 5.00 | 4.93 | 4.97 | 4.97 | 117,972 |
| Apr 24, 2024 | 5.07 | 5.15 | 4.99 | 5.00 | 5.00 | 238,416 |
| Apr 23, 2024 | 5.04 | 5.04 | 4.88 | 5.03 | 5.03 | 278,596 |
| Apr 22, 2024 | 5.08 | 5.10 | 5.00 | 5.00 | 5.00 | 300,958 |
| Apr 19, 2024 | 4.97 | 5.09 | 4.91 | 5.08 | 5.08 | 312,288 |
| Apr 18, 2024 | 4.97 | 4.98 | 4.89 | 4.96 | 4.96 | 226,426 |
| Apr 17, 2024 | 4.83 | 4.97 | 4.83 | 4.96 | 4.96 | 112,759 |
| Apr 16, 2024 | 4.99 | 4.99 | 4.83 | 4.85 | 4.85 | 406,865 |
| Apr 15, 2024 | 4.90 | 5.11 | 4.90 | 5.01 | 5.01 | 451,683 |
| Apr 12, 2024 | 5.26 | 5.27 | 5.13 | 5.15 | 5.15 | 261,319 |
| Apr 11, 2024 | 5.26 | 5.30 | 5.23 | 5.28 | 5.28 | 70,926 |
| Apr 10, 2024 | 5.33 | 5.33 | 5.23 | 5.31 | 5.31 | 150,753 |
| Apr 9, 2024 | 5.28 | 5.29 | 5.21 | 5.29 | 5.29 | 117,732 |
| Apr 8, 2024 | 5.24 | 5.28 | 5.18 | 5.28 | 5.28 | 84,440 |
| Apr 5, 2024 | 5.10 | 5.20 | 5.02 | 5.20 | 5.20 | 292,601 |
| Apr 4, 2024 | 5.11 | 5.20 | 5.06 | 5.18 | 5.18 | 157,161 |
| Apr 3, 2024 | 5.08 | 5.10 | 4.95 | 5.09 | 5.09 | 556,529 |
| Apr 2, 2024 | 5.38 | 5.38 | 5.15 | 5.19 | 5.19 | 330,577 |
| Mar 28, 2024 | 5.45 | 5.45 | 5.30 | 5.38 | 5.38 | 347,286 |
| Mar 27, 2024 | 5.46 | 5.49 | 5.30 | 5.41 | 5.41 | 349,263 |
| Mar 26, 2024 | 5.49 | 5.49 | 5.38 | 5.44 | 5.44 | 247,081 |
| Mar 22, 2024 | 5.50 | 5.52 | 5.42 | 5.49 | 5.49 | 191,665 |
| Mar 21, 2024 | 5.49 | 5.53 | 5.44 | 5.50 | 5.50 | 103,125 |
| Mar 20, 2024 | 5.44 | 5.46 | 5.35 | 5.46 | 5.46 | 230,921 |
| Mar 19, 2024 | 5.42 | 5.45 | 5.34 | 5.39 | 5.39 | 239,375 |
| Mar 15, 2024 | 5.45 | 5.49 | 5.33 | 5.33 | 5.33 | 2,945,143 |
| Mar 14, 2024 | 5.50 | 5.50 | 5.42 | 5.48 | 5.48 | 1,415,543 |
| Mar 13, 2024 | 5.48 | 5.48 | 5.41 | 5.48 | 5.48 | 230,079 |
| Mar 12, 2024 | 5.45 | 5.48 | 5.35 | 5.48 | 5.48 | 269,828 |
| Mar 11, 2024 | 5.56 | 5.59 | 5.37 | 5.50 | 5.50 | 379,763 |
| Mar 8, 2024 | 5.61 | 5.61 | 5.50 | 5.60 | 5.60 | 178,063 |
| Mar 7, 2024 | 5.64 | 5.64 | 5.53 | 5.61 | 5.61 | 212,739 |
| Mar 6, 2024 | 5.64 | 5.64 | 5.54 | 5.61 | 5.61 | 346,810 |
| Mar 5, 2024 | 5.60 | 5.60 | 5.48 | 5.59 | 5.59 | 411,373 |
| Mar 4, 2024 | 5.60 | 5.64 | 5.50 | 5.55 | 5.55 | 406,273 |
| Mar 1, 2024 | 5.54 | 5.54 | 5.45 | 5.50 | 5.50 | 199,545 |
| Feb 29, 2024 | 5.40 | 5.50 | 5.39 | 5.50 | 5.50 | 1,775,337 |
| Feb 28, 2024 | 5.45 | 5.46 | 5.28 | 5.40 | 5.40 | 333,392 |
| Feb 27, 2024 | 5.44 | 5.47 | 5.38 | 5.45 | 5.45 | 238,508 |
| Feb 26, 2024 | 5.44 | 5.48 | 5.36 | 5.45 | 5.45 | 224,766 |
| Feb 23, 2024 | 5.42 | 5.42 | 5.29 | 5.40 | 5.40 | 358,046 |
| Feb 22, 2024 | 5.26 | 5.44 | 5.26 | 5.43 | 5.43 | 357,580 |
| Feb 21, 2024 | 5.25 | 5.30 | 5.19 | 5.30 | 5.30 | 233,184 |
| Feb 20, 2024 | 5.19 | 5.26 | 5.18 | 5.25 | 5.25 | 408,130 |
| Feb 19, 2024 | 5.12 | 5.26 | 5.10 | 5.20 | 5.20 | 991,372 |
| Feb 16, 2024 | 4.90 | 5.22 | 4.86 | 5.10 | 5.10 | 839,144 |
| Feb 15, 2024 | 4.90 | 4.90 | 4.82 | 4.90 | 4.90 | 955,798 |
| Feb 14, 2024 | 4.86 | 4.91 | 4.78 | 4.90 | 4.90 | 405,233 |
| Feb 13, 2024 | 4.85 | 4.87 | 4.76 | 4.86 | 4.86 | 4,831,930 |
| Feb 12, 2024 | 4.73 | 4.84 | 4.73 | 4.84 | 4.84 | 274,099 |
| Feb 9, 2024 | 4.84 | 4.88 | 4.74 | 4.80 | 4.80 | 243,858 |
| Feb 8, 2024 | 4.76 | 4.84 | 4.74 | 4.82 | 4.82 | 168,815 |
| Feb 7, 2024 | 4.83 | 4.83 | 4.65 | 4.75 | 4.75 | 395,503 |
| Feb 6, 2024 | 4.87 | 4.87 | 4.74 | 4.80 | 4.80 | 430,928 |
| Feb 5, 2024 | 4.88 | 4.88 | 4.80 | 4.85 | 4.85 | 503,018 |
| Feb 2, 2024 | 4.95 | 4.98 | 4.85 | 4.88 | 4.88 | 330,554 |
| Feb 1, 2024 | 4.95 | 4.95 | 4.82 | 4.94 | 4.94 | 232,766 |
| Jan 31, 2024 | 5.03 | 5.03 | 4.89 | 4.95 | 4.95 | 312,222 |
| Jan 30, 2024 | 5.06 | 5.07 | 4.97 | 5.00 | 5.00 | 471,463 |
| Jan 29, 2024 | 5.06 | 5.08 | 4.98 | 5.06 | 5.06 | 322,777 |
| Jan 26, 2024 | 5.09 | 5.10 | 4.97 | 5.07 | 5.07 | 212,031 |
| Jan 25, 2024 | 4.99 | 5.00 | 4.95 | 4.99 | 4.99 | 197,469 |
| Jan 24, 2024 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 209,894 |
| Jan 23, 2024 | 5.03 | 5.10 | 4.91 | 4.95 | 4.95 | 248,362 |
| Jan 22, 2024 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | 265,801 |
| Jan 19, 2024 | 4.99 | 5.00 | 4.95 | 5.00 | 5.00 | 127,639 |
| Jan 18, 2024 | 4.91 | 4.99 | 4.84 | 4.99 | 4.99 | 233,856 |
| Jan 17, 2024 | 4.80 | 4.89 | 4.74 | 4.89 | 4.89 | 162,045 |
| Jan 16, 2024 | 4.76 | 4.87 | 4.74 | 4.85 | 4.85 | 125,879 |
| Jan 15, 2024 | 4.59 | 4.86 | 4.54 | 4.80 | 4.80 | 271,357 |
| Jan 12, 2024 | 4.78 | 4.78 | 4.54 | 4.66 | 4.66 | 348,685 |
| Jan 11, 2024 | 4.88 | 4.88 | 4.72 | 4.75 | 4.75 | 642,442 |
| Jan 10, 2024 | 4.93 | 4.93 | 4.71 | 4.89 | 4.89 | 440,643 |
| Jan 9, 2024 | 4.98 | 4.98 | 4.86 | 4.91 | 4.91 | 369,098 |
| Jan 8, 2024 | 4.98 | 5.00 | 4.91 | 4.99 | 4.99 | 388,679 |
| Jan 5, 2024 | 4.90 | 4.99 | 4.88 | 4.98 | 4.98 | 314,942 |
| Jan 4, 2024 | 4.79 | 4.90 | 4.70 | 4.90 | 4.90 | 371,607 |
| Jan 3, 2024 | 4.70 | 4.82 | 4.68 | 4.79 | 4.79 | 248,505 |
| Jan 2, 2024 | 4.57 | 4.70 | 4.46 | 4.70 | 4.70 | 768,134 |
| Dec 29, 2023 | 4.46 | 4.57 | 4.46 | 4.57 | 4.57 | 156,655 |
| Dec 28, 2023 | 4.45 | 4.52 | 4.43 | 4.50 | 4.50 | 86,827 |
| Dec 27, 2023 | 4.48 | 4.59 | 4.45 | 4.50 | 4.50 | 207,520 |
| Dec 22, 2023 | 4.33 | 4.49 | 4.32 | 4.48 | 4.48 | 1,002,627 |
| Dec 21, 2023 | 4.32 | 4.34 | 4.30 | 4.33 | 4.33 | 203,808 |
| Dec 20, 2023 | 4.33 | 4.38 | 4.24 | 4.32 | 4.32 | 993,017 |
| Dec 19, 2023 | 4.10 | 4.30 | 4.09 | 4.30 | 4.30 | 753,341 |
| Dec 18, 2023 | 3.99 | 4.16 | 3.95 | 4.09 | 4.09 | 179,219 |
| Dec 15, 2023 | 3.88 | 3.99 | 3.82 | 3.99 | 3.99 | 208,431 |
| Dec 14, 2023 | 3.84 | 3.86 | 3.80 | 3.85 | 3.85 | 184,162 |
| Dec 13, 2023 | 3.76 | 3.80 | 3.71 | 3.80 | 3.80 | 199,130 |
| Dec 12, 2023 | 3.77 | 3.78 | 3.69 | 3.76 | 3.76 | 181,088 |
| Dec 11, 2023 | 3.81 | 3.84 | 3.73 | 3.74 | 3.74 | 196,088 |
| Dec 8, 2023 | 3.83 | 3.83 | 3.75 | 3.82 | 3.82 | 336,589 |
| Dec 7, 2023 | 3.83 | 3.83 | 3.72 | 3.80 | 3.80 | 513,827 |
| Dec 6, 2023 | 3.69 | 3.77 | 3.63 | 3.76 | 3.76 | 732,169 |
| Dec 5, 2023 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | 802,844 |
| Dec 4, 2023 | 3.47 | 3.49 | 3.45 | 3.49 | 3.49 | 73,937 |
| Dec 1, 2023 | 3.48 | 3.48 | 3.43 | 3.48 | 3.48 | 203,093 |
| Nov 30, 2023 | 3.48 | 3.48 | 3.44 | 3.47 | 3.47 | 102,514 |
| Nov 29, 2023 | 3.47 | 3.47 | 3.44 | 3.47 | 3.47 | 66,868 |
| Nov 28, 2023 | 3.47 | 3.48 | 3.44 | 3.47 | 3.47 | 94,958 |
| Nov 27, 2023 | 3.48 | 3.50 | 3.44 | 3.46 | 3.46 | 223,679 |
| Nov 24, 2023 | 3.48 | 3.48 | 3.43 | 3.48 | 3.48 | 161,274 |
| Nov 23, 2023 | 3.47 | 3.48 | 3.43 | 3.48 | 3.48 | 305,756 |
| Nov 22, 2023 | 3.44 | 3.48 | 3.43 | 3.47 | 3.47 | 95,628 |
| Nov 21, 2023 | 3.48 | 3.48 | 3.41 | 3.45 | 3.45 | 216,896 |
| Nov 20, 2023 | 3.49 | 3.49 | 3.44 | 3.48 | 3.48 | 150,993 |
| Nov 17, 2023 | 3.49 | 3.51 | 3.44 | 3.49 | 3.49 | 123,903 |
| Nov 16, 2023 | 3.47 | 3.49 | 3.43 | 3.49 | 3.49 | 212,659 |
| Nov 15, 2023 | 3.46 | 3.48 | 3.43 | 3.47 | 3.47 | 1,010,148 |
| Nov 14, 2023 | 3.47 | 3.49 | 3.43 | 3.46 | 3.46 | 289,761 |
| Nov 13, 2023 | 3.50 | 3.52 | 3.41 | 3.49 | 3.49 | 205,332 |
| Nov 10, 2023 | 3.50 | 3.51 | 3.44 | 3.49 | 3.49 | 269,644 |
| Nov 9, 2023 | 3.48 | 3.50 | 3.43 | 3.50 | 3.50 | 335,724 |
| Nov 8, 2023 | 3.47 | 3.49 | 3.42 | 3.48 | 3.48 | 119,641 |
| Nov 7, 2023 | 3.49 | 3.51 | 3.43 | 3.46 | 3.46 | 291,684 |
| Nov 6, 2023 | 3.39 | 3.48 | 3.38 | 3.48 | 3.48 | 273,961 |
| Nov 3, 2023 | 3.35 | 3.38 | 3.31 | 3.35 | 3.35 | 213,244 |
| Nov 2, 2023 | 3.19 | 3.31 | 3.15 | 3.31 | 3.31 | 376,805 |
| Nov 1, 2023 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | 239,654 |
| Oct 31, 2023 | 3.00 | 3.02 | 2.98 | 3.01 | 3.01 | 67,073 |
| Oct 30, 2023 | 3.03 | 3.03 | 2.96 | 2.99 | 2.99 | 135,889 |
| Oct 27, 2023 | 3.00 | 3.02 | 2.97 | 3.00 | 3.00 | 75,887 |
| Oct 26, 2023 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | 46,604 |
| Oct 25, 2023 | 3.02 | 3.03 | 2.98 | 3.00 | 3.00 | 79,051 |
| Oct 24, 2023 | 2.96 | 3.07 | 2.96 | 3.00 | 3.00 | 182,407 |
| Oct 23, 2023 | 2.99 | 3.03 | 2.92 | 3.00 | 3.00 | 302,436 |
| Oct 20, 2023 | 2.95 | 2.98 | 2.92 | 2.98 | 2.98 | 213,063 |
| Oct 19, 2023 | 2.95 | 2.98 | 2.92 | 2.97 | 2.97 | 78,860 |
| Oct 18, 2023 | 2.99 | 2.99 | 2.95 | 2.98 | 2.98 | 148,215 |
| Oct 17, 2023 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | 321,965 |
| Oct 16, 2023 | 2.97 | 2.99 | 2.93 | 2.99 | 2.99 | 185,063 |
| Oct 13, 2023 | 2.99 | 2.99 | 2.92 | 2.97 | 2.97 | 169,028 |
| Oct 12, 2023 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | 390,545 |
| Oct 11, 2023 | 2.99 | 2.99 | 2.94 | 2.99 | 2.99 | 133,497 |
| Oct 10, 2023 | 2.86 | 2.99 | 2.82 | 2.99 | 2.99 | 287,183 |
| Oct 9, 2023 | 2.86 | 2.93 | 2.70 | 2.90 | 2.90 | 734,584 |
| Oct 6, 2023 | 2.96 | 2.98 | 2.92 | 2.94 | 2.94 | 90,522 |
| Oct 5, 2023 | 2.98 | 3.06 | 2.91 | 2.98 | 2.98 | 228,071 |
| Oct 4, 2023 | 2.91 | 2.99 | 2.90 | 2.99 | 2.99 | 258,125 |
| Oct 3, 2023 | 2.98 | 2.98 | 2.91 | 2.97 | 2.97 | 121,228 |
| Oct 2, 2023 | 2.99 | 3.00 | 2.97 | 3.00 | 3.00 | 347,819 |
| Sep 29, 2023 | 3.00 | 3.03 | 2.98 | 3.00 | 3.00 | 62,182 |
| Sep 28, 2023 | 2.99 | 3.08 | 2.97 | 3.00 | 3.00 | 340,134 |
| Sep 27, 2023 | 2.99 | 3.03 | 2.96 | 3.00 | 3.00 | 191,922 |
| Sep 26, 2023 | 3.01 | 3.03 | 2.98 | 3.03 | 3.03 | 268,620 |
| Sep 25, 2023 | 3.06 | 3.06 | 2.99 | 3.04 | 3.04 | 199,314 |
| Sep 22, 2023 | 2.94 | 3.04 | 2.90 | 3.04 | 3.04 | 193,472 |
| Sep 21, 2023 | 2.97 | 2.97 | 2.88 | 2.97 | 2.97 | 154,941 |
| Sep 20, 2023 | 2.97 | 3.01 | 2.92 | 2.98 | 2.98 | 635,606 |
| Sep 19, 2023 | 3.02 | 3.04 | 2.96 | 3.00 | 3.00 | 257,286 |
| Sep 18, 2023 | 3.06 | 3.08 | 2.98 | 3.04 | 3.04 | 132,109 |
| Sep 15, 2023 | 2.90 | 3.04 | 2.87 | 3.04 | 3.04 | 476,984 |
| Sep 14, 2023 | 2.93 | 2.93 | 2.79 | 2.90 | 2.90 | 291,216 |
| Sep 13, 2023 | 2.99 | 2.99 | 2.89 | 2.90 | 2.90 | 273,499 |
| Sep 12, 2023 | 2.97 | 2.99 | 2.90 | 2.98 | 2.98 | 147,862 |
| Sep 11, 2023 | 3.06 | 3.12 | 3.00 | 3.00 | 3.00 | 108,557 |
| Sep 8, 2023 | 3.06 | 3.06 | 2.93 | 3.04 | 3.04 | 858,786 |
| Sep 7, 2023 | 3.07 | 3.11 | 3.01 | 3.05 | 3.05 | 356,716 |
| Sep 6, 2023 | 3.15 | 3.15 | 3.07 | 3.13 | 3.13 | 194,196 |
| Sep 5, 2023 | 3.06 | 3.12 | 3.03 | 3.12 | 3.12 | 260,151 |
| Sep 4, 2023 | 3.08 | 3.13 | 3.02 | 3.10 | 3.10 | 403,529 |
| Sep 1, 2023 | 3.17 | 3.17 | 3.11 | 3.16 | 3.16 | 148,638 |
| Aug 31, 2023 | 3.14 | 3.18 | 3.13 | 3.16 | 3.16 | 358,324 |
| Aug 30, 2023 | 3.17 | 3.18 | 3.15 | 3.16 | 3.16 | 129,069 |
| Aug 29, 2023 | 3.16 | 3.17 | 3.13 | 3.16 | 3.16 | 126,943 |
| Aug 28, 2023 | 3.07 | 3.18 | 3.07 | 3.16 | 3.16 | 356,279 |
| Aug 25, 2023 | 3.08 | 3.08 | 3.03 | 3.07 | 3.07 | 147,137 |
| Aug 24, 2023 | 3.05 | 3.07 | 3.01 | 3.07 | 3.07 | 294,571 |
| Aug 23, 2023 | 3.01 | 3.05 | 3.00 | 3.04 | 3.04 | 145,752 |
| Aug 22, 2023 | 3.07 | 3.08 | 2.97 | 3.05 | 3.05 | 558,285 |
| Aug 21, 2023 | 3.03 | 3.09 | 2.73 | 3.05 | 3.05 | 1,736,518 |
| Aug 18, 2023 | 3.18 | 3.18 | 3.09 | 3.14 | 3.14 | 357,419 |
| Aug 17, 2023 | 3.19 | 3.19 | 3.13 | 3.18 | 3.18 | 273,541 |
| Aug 16, 2023 | 3.08 | 3.19 | 3.06 | 3.18 | 3.18 | 227,571 |
| Aug 14, 2023 | 2.97 | 3.12 | 2.95 | 3.12 | 3.12 | 428,434 |
| Aug 11, 2023 | 3.12 | 3.12 | 2.99 | 3.06 | 3.06 | 414,884 |
| Aug 10, 2023 | 3.12 | 3.14 | 2.94 | 3.08 | 3.08 | 620,808 |
| Aug 9, 2023 | 3.19 | 3.19 | 3.10 | 3.12 | 3.12 | 379,459 |
| Aug 8, 2023 | 3.19 | 3.22 | 3.10 | 3.20 | 3.20 | 522,467 |
| Aug 7, 2023 | 3.28 | 3.28 | 3.19 | 3.25 | 3.25 | 408,440 |
| Aug 4, 2023 | 3.24 | 3.30 | 3.22 | 3.28 | 3.28 | 213,146 |
| Aug 3, 2023 | 3.25 | 3.27 | 3.19 | 3.27 | 3.27 | 198,241 |
| Aug 2, 2023 | 3.27 | 3.27 | 3.05 | 3.25 | 3.25 | 616,103 |
| Aug 1, 2023 | 3.25 | 3.30 | 3.15 | 3.27 | 3.27 | 749,640 |
| Jul 31, 2023 | 3.25 | 3.30 | 3.22 | 3.29 | 3.29 | 225,079 |
| Jul 28, 2023 | 3.25 | 3.25 | 3.13 | 3.25 | 3.25 | 238,452 |
| Jul 27, 2023 | 3.23 | 3.28 | 3.18 | 3.21 | 3.21 | 225,647 |
| Jul 26, 2023 | 3.28 | 3.30 | 3.20 | 3.20 | 3.20 | 288,454 |
| Jul 25, 2023 | 3.11 | 3.31 | 3.06 | 3.23 | 3.23 | 894,395 |
| Jul 24, 2023 | 3.09 | 3.10 | 3.03 | 3.10 | 3.10 | 382,212 |
| Jul 21, 2023 | 3.09 | 3.10 | 3.03 | 3.09 | 3.09 | 2,836,504 |
| Jul 20, 2023 | 3.07 | 3.09 | 2.92 | 3.09 | 3.09 | 887,239 |
| Jul 19, 2023 | 3.10 | 3.17 | 3.05 | 3.09 | 3.09 | 864,289 |
| Jul 18, 2023 | 2.95 | 3.08 | 2.92 | 3.08 | 3.08 | 655,744 |
| Jul 17, 2023 | 2.90 | 2.95 | 2.84 | 2.95 | 2.95 | 493,870 |
| Jul 14, 2023 | 2.72 | 2.90 | 2.70 | 2.89 | 2.89 | 382,224 |
| Jul 13, 2023 | 2.70 | 2.74 | 2.63 | 2.74 | 2.74 | 414,903 |
| Jul 12, 2023 | 2.70 | 2.75 | 2.65 | 2.70 | 2.70 | 312,075 |
| Jul 11, 2023 | 2.60 | 2.69 | 2.60 | 2.69 | 2.69 | 779,838 |
| Jul 10, 2023 | 2.58 | 2.61 | 2.50 | 2.59 | 2.59 | 2,093,096 |
| Jul 7, 2023 | 2.54 | 2.57 | 2.47 | 2.55 | 2.55 | 329,836 |
| Jul 6, 2023 | 2.50 | 2.59 | 2.46 | 2.50 | 2.50 | 407,535 |
| Jul 5, 2023 | 2.50 | 2.62 | 2.46 | 2.54 | 2.54 | 750,333 |
| Jul 4, 2023 | 2.40 | 2.54 | 2.37 | 2.53 | 2.53 | 980,899 |
| Jul 3, 2023 | 2.33 | 2.42 | 2.30 | 2.40 | 2.40 | 2,323,302 |
| Jun 30, 2023 | 2.25 | 2.30 | 2.21 | 2.30 | 2.30 | 402,320 |
| Jun 29, 2023 | 2.16 | 2.22 | 2.15 | 2.22 | 2.22 | 469,440 |
| Jun 28, 2023 | 2.13 | 2.16 | 2.10 | 2.15 | 2.15 | 230,704 |
| Jun 27, 2023 | 2.08 | 2.12 | 2.07 | 2.10 | 2.10 | 257,528 |
| Jun 26, 2023 | 2.15 | 2.16 | 2.03 | 2.10 | 2.10 | 531,633 |
| Jun 23, 2023 | 2.16 | 2.17 | 2.13 | 2.16 | 2.16 | 209,619 |
| Jun 22, 2023 | 2.19 | 2.19 | 2.11 | 2.16 | 2.16 | 443,610 |
| Jun 21, 2023 | 2.09 | 2.19 | 2.08 | 2.18 | 2.18 | 469,501 |
| Jun 20, 2023 | 2.09 | 2.12 | 2.06 | 2.09 | 2.09 | 509,486 |
| Jun 19, 2023 | 2.03 | 2.12 | 2.01 | 2.10 | 2.10 | 811,126 |
| Jun 16, 2023 | 1.93 | 2.04 | 1.93 | 2.01 | 2.01 | 857,434 |
| Jun 15, 2023 | 1.93 | 1.93 | 1.89 | 1.93 | 1.93 | 802,045 |
| Jun 14, 2023 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | 174,153 |
| Jun 13, 2023 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | 158,398 |
| Jun 12, 2023 | 1.94 | 1.94 | 1.89 | 1.93 | 1.93 | 331,616 |
| Jun 9, 2023 | 1.87 | 1.92 | 1.86 | 1.92 | 1.92 | 476,043 |
| Jun 8, 2023 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | 132,121 |
| Jun 7, 2023 | 1.88 | 1.89 | 1.84 | 1.87 | 1.87 | 272,010 |
| Jun 6, 2023 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | 300,850 |
| Jun 2, 2023 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | 129,801 |
| Jun 1, 2023 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | 194,945 |
| May 31, 2023 | 1.86 | 1.86 | 1.83 | 1.86 | 1.86 | 163,007 |
| May 30, 2023 | 1.87 | 1.88 | 1.82 | 1.86 | 1.86 | 203,194 |
| May 29, 2023 | 1.84 | 1.86 | 1.81 | 1.85 | 1.85 | 318,252 |
| May 26, 2023 | 1.81 | 1.84 | 1.78 | 1.80 | 1.80 | 400,663 |
| May 25, 2023 | 1.69 | 1.81 | 1.68 | 1.80 | 1.80 | 851,135 |
| May 24, 2023 | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | 681,000 |
| May 23, 2023 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | 166,544 |
| May 22, 2023 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | 574,169 |
| May 19, 2023 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | 53,465 |
| May 18, 2023 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 126,303 |
| May 17, 2023 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | 52,623 |
| May 16, 2023 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | 141,659 |
| May 15, 2023 | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | 160,859 |
| May 12, 2023 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | 141,576 |
| May 11, 2023 | 1.71 | 1.72 | 1.67 | 1.67 | 1.67 | 149,960 |
| May 10, 2023 | 1.65 | 1.71 | 1.65 | 1.70 | 1.70 | 486,606 |
| May 9, 2023 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 101,688 |
| May 8, 2023 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 157,321 |
| May 5, 2023 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | 80,611 |
| May 4, 2023 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 58,054 |
| May 3, 2023 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 132,066 |
| May 2, 2023 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | 140,333 |
| Apr 28, 2023 | 1.62 | 1.62 | 1.59 | 1.62 | 1.62 | 211,398 |
| Apr 27, 2023 | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | 152,912 |
| Apr 26, 2023 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | 124,622 |