Athens - Delayed Quote • EUR
Ktima Kostas Lazaridis S.A. (KTILA.AT)
As of 10:54 AM GMT+3. Market Open.
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 23, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 2,500 |
| Apr 22, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 3,000 |
| Apr 19, 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 22,000 |
| Apr 18, 2024 | 1.6400 | 1.8100 | 1.6400 | 1.8000 | 1.8000 | 5,667 |
| Apr 17, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Apr 16, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 6 |
| Apr 15, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Apr 12, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Apr 11, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.8000 | 1.8000 | 50 |
| Apr 10, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Apr 9, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,080 |
| Apr 8, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Apr 5, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Apr 4, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Apr 3, 2024 | 1.8000 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 3,410 |
| Apr 2, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Mar 28, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Mar 27, 2024 | 1.7900 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 489 |
| Mar 26, 2024 | 1.8200 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 683 |
| Mar 22, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Mar 21, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.8000 | 1.8000 | 15 |
| Mar 20, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.8000 | 1.8000 | 60 |
| Mar 19, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Mar 15, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Mar 14, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Mar 13, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 460 |
| Mar 12, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| Mar 11, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| Mar 8, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| Mar 7, 2024 | 1.6900 | 1.7900 | 1.6900 | 1.7600 | 1.7600 | 569 |
| Mar 6, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 2,325 |
| Mar 5, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Mar 4, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Mar 1, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Feb 29, 2024 | 1.6600 | 1.7800 | 1.6600 | 1.7700 | 1.7700 | 1,600 |
| Feb 28, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Feb 27, 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 108 |
| Feb 26, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Feb 23, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Feb 22, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Feb 21, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Feb 20, 2024 | 1.6900 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 1,973 |
| Feb 19, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.7400 | 1.7400 | 3 |
| Feb 16, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| Feb 15, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 433 |
| Feb 14, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 9 |
| Feb 13, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7400 | 1.7400 | 250 |
| Feb 12, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| Feb 9, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7400 | 1.7400 | 200 |
| Feb 8, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 6 |
| Feb 7, 2024 | 1.7700 | 1.8000 | 1.7400 | 1.7400 | 1.7400 | 1,266 |
| Feb 6, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Feb 5, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Feb 2, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Feb 1, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8200 | 1.8200 | 45 |
| Jan 31, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Jan 30, 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8200 | 1.8200 | 575 |
| Jan 29, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Jan 26, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 2,899 |
| Jan 25, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jan 24, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jan 23, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.8000 | 1.8000 | 22 |
| Jan 22, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jan 19, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 620 |
| Jan 18, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Jan 17, 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 85 |
| Jan 16, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1,700 |
| Jan 15, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Jan 12, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 740 |
| Jan 11, 2024 | 1.8000 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 6,168 |
| Jan 10, 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 2,267 |
| Jan 9, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Jan 8, 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | 635 |
| Jan 5, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 5,000 |
| Jan 4, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Jan 3, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Jan 2, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Dec 29, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Dec 28, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 5,000 |
| Dec 27, 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Dec 22, 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Dec 21, 2023 | 1.8000 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 2,714 |
| Dec 20, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Dec 19, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,070 |
| Dec 18, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 45 |
| Dec 15, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Dec 14, 2023 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 4,955 |
| Dec 13, 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | 9 |
| Dec 12, 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8100 | 1.8100 | 20 |
| Dec 11, 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Dec 8, 2023 | 1.8200 | 1.8400 | 1.8100 | 1.8100 | 1.8100 | 170 |
| Dec 7, 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Dec 6, 2023 | 1.9200 | 1.9700 | 1.8000 | 1.8100 | 1.8100 | 21,660 |
| Dec 5, 2023 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 11,250 |
| Dec 4, 2023 | 1.9000 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 15,757 |
| Dec 1, 2023 | 1.8600 | 1.9000 | 1.8600 | 1.8800 | 1.8800 | 12,187 |
| Nov 30, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8600 | 1.8600 | 140 |
| Nov 29, 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Nov 28, 2023 | 1.8300 | 1.8500 | 1.8300 | 1.8600 | 1.8600 | 350 |
| Nov 27, 2023 | 1.7800 | 1.8300 | 1.7800 | 1.8600 | 1.8600 | 315 |
| Nov 24, 2023 | 1.8000 | 1.8800 | 1.8000 | 1.8600 | 1.8600 | 727 |
| Nov 23, 2023 | 1.8300 | 1.8400 | 1.7800 | 1.7900 | 1.7900 | 2,335 |
| Nov 22, 2023 | 1.8400 | 1.9300 | 1.7900 | 1.9200 | 1.9200 | 3,661 |
| Nov 21, 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| Nov 20, 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| Nov 17, 2023 | 1.8100 | 1.9300 | 1.8100 | 1.9300 | 1.9300 | 3,680 |
| Nov 16, 2023 | 1.8200 | 1.9300 | 1.8200 | 1.9300 | 1.9300 | 1,312 |
| Nov 15, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8900 | 1.8900 | 125 |
| Nov 14, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Nov 13, 2023 | 1.7800 | 1.8500 | 1.7800 | 1.8900 | 1.8900 | 52 |
| Nov 10, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Nov 9, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 45 |
| Nov 8, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Nov 7, 2023 | 1.7800 | 1.8900 | 1.7800 | 1.8900 | 1.8900 | 49 |
| Nov 6, 2023 | 1.7800 | 1.9100 | 1.7800 | 1.8900 | 1.8900 | 2,534 |
| Nov 3, 2023 | 1.8100 | 1.9200 | 1.7700 | 1.9200 | 1.9200 | 3,837 |
| Nov 2, 2023 | 1.7400 | 1.9300 | 1.7400 | 1.9100 | 1.9100 | 991 |
| Nov 1, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Oct 31, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Oct 30, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Oct 27, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Oct 26, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Oct 25, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Oct 24, 2023 | 1.8000 | 1.9300 | 1.7300 | 1.9200 | 1.9200 | 1,905 |
| Oct 23, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Oct 20, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 250 |
| Oct 19, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Oct 18, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Oct 17, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 315 |
| Oct 16, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1,725 |
| Oct 13, 2023 | 1.9000 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 302 |
| Oct 12, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Oct 11, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Oct 10, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Oct 9, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Oct 6, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Oct 5, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Oct 4, 2023 | 1.7700 | 1.7700 | 1.7700 | 1.8900 | 1.8900 | 45 |
| Oct 3, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Oct 2, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Sep 29, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Sep 28, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Sep 27, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Sep 26, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.8900 | 1.8900 | 4 |
| Sep 25, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Sep 22, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Sep 21, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Sep 20, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Sep 19, 2023 | 1.7800 | 1.7800 | 1.7800 | 1.8900 | 1.8900 | 45 |
| Sep 18, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 6 |
| Sep 15, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Sep 14, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Sep 13, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Sep 12, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Sep 11, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Sep 8, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Sep 7, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Sep 6, 2023 | 1.8400 | 2.0200 | 1.8400 | 1.8900 | 1.8900 | 350 |
| Sep 5, 2023 | 1.7600 | 2.0400 | 1.7600 | 1.8900 | 1.8900 | 740 |
| Sep 4, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Sep 1, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Aug 31, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Aug 30, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Aug 29, 2023 | 1.8800 | 2.0600 | 1.8800 | 1.9000 | 1.9000 | 136,362 |
| Aug 28, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Aug 25, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Aug 24, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Aug 23, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Aug 22, 2023 | 1.8800 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 325 |
| Aug 21, 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8800 | 1.8800 | 10 |
| Aug 18, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Aug 17, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Aug 16, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Aug 14, 2023 | 1.7600 | 1.7600 | 1.7600 | 1.8800 | 1.8800 | 11 |
| Aug 11, 2023 | 1.7500 | 1.8900 | 1.7500 | 1.8800 | 1.8800 | 2,789 |
| Aug 10, 2023 | 1.8200 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 20,007 |
| Aug 9, 2023 | 1.8800 | 1.9000 | 1.8200 | 1.8700 | 1.8700 | 7,945 |
| Aug 8, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Aug 7, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Aug 4, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 536 |
| Aug 3, 2023 | 1.8000 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | 470 |
| Aug 2, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 510 |
| Aug 1, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Jul 31, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Jul 28, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Jul 27, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | 10 |
| Jul 26, 2023 | 1.9000 | 1.9000 | 1.7700 | 1.8900 | 1.8900 | 4,193 |
| Jul 25, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jul 24, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jul 21, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jul 20, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jul 19, 2023 | 1.8900 | 1.8900 | 1.8400 | 1.8500 | 1.8500 | 1,099 |
| Jul 18, 2023 | 1.7000 | 1.8800 | 1.7000 | 1.8100 | 1.8100 | 1,962 |
| Jul 17, 2023 | 1.7200 | 1.8200 | 1.7000 | 1.8000 | 1.8000 | 5,299 |
| Jul 14, 2023 | 1.8300 | 1.8700 | 1.8300 | 1.7800 | 1.7800 | 45 |
| Jul 13, 2023 | 1.8200 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 2,598 |
| Jul 12, 2023 | 1.9200 | 1.9500 | 1.8200 | 1.8200 | 1.8200 | 3,305 |
| Jul 11, 2023 | 1.7400 | 1.9900 | 1.7400 | 1.9700 | 1.9700 | 4,501 |
| Jul 10, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8800 | 1.8800 | 25 |
| Jul 7, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Jul 6, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Jul 5, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Jul 4, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 150 |
| Jul 3, 2023 | 1.9700 | 1.9700 | 1.8800 | 1.8800 | 1.8800 | 12,003 |
| Jun 30, 2023 | 1.8200 | 1.9500 | 1.8100 | 1.8200 | 1.8200 | 5,502 |
| Jun 29, 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Jun 28, 2023 | 1.7000 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 10,290 |
| Jun 27, 2023 | 1.6900 | 1.7900 | 1.6900 | 1.7900 | 1.7900 | 110 |
| Jun 26, 2023 | 1.7000 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 145 |
| Jun 23, 2023 | 1.7200 | 1.7800 | 1.7200 | 1.7800 | 1.7800 | 1,250 |
| Jun 22, 2023 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 365 |
| Jun 21, 2023 | 1.7200 | 1.8100 | 1.7200 | 1.8000 | 1.8000 | 4,095 |
| Jun 20, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jun 19, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jun 16, 2023 | 1.7100 | 1.8000 | 1.7100 | 1.8000 | 1.8000 | 3,370 |
| Jun 15, 2023 | 1.7100 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 245 |
| Jun 14, 2023 | 1.7100 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 550 |
| Jun 13, 2023 | 1.7300 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 645 |
| Jun 12, 2023 | 1.6800 | 1.8000 | 1.6800 | 1.8000 | 1.8000 | 290 |
| Jun 9, 2023 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 210 |
| Jun 8, 2023 | 1.6800 | 1.7400 | 1.6800 | 1.7400 | 1.7400 | 195 |
| Jun 7, 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| Jun 6, 2023 | 1.7800 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 1,500 |
| Jun 2, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Jun 1, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| May 31, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| May 30, 2023 | 1.6200 | 1.7400 | 1.6200 | 1.7200 | 1.7200 | 2,833 |
| May 29, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| May 26, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| May 25, 2023 | 1.7000 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 2,090 |
| May 24, 2023 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 183 |
| May 23, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| May 22, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 490 |
| May 19, 2023 | 1.7300 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 4,000 |
| May 18, 2023 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 5,400 |
| May 17, 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| May 16, 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| May 15, 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| May 12, 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| May 11, 2023 | 1.6400 | 1.7100 | 1.6100 | 1.7100 | 1.7100 | 3,617 |
| May 10, 2023 | 1.6400 | 1.7200 | 1.6400 | 1.7200 | 1.7200 | 95 |
| May 9, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| May 8, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 8 |
| May 5, 2023 | 1.6600 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 1,674 |
| May 4, 2023 | 1.6600 | 1.7200 | 1.6600 | 1.7200 | 1.7200 | 486 |
| May 3, 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| May 2, 2023 | 1.7200 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 963 |
| Apr 28, 2023 | 1.7300 | 1.7800 | 1.7300 | 1.7600 | 1.7600 | 5,893 |
| Apr 27, 2023 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 6,254 |
| Apr 26, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Apr 25, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Apr 24, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |