ASX - Delayed Quote • AUD
TPC Consolidated Limited (TPC.AX)
At close: April 26 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 26, 2024 | 11.35 | 11.41 | 11.35 | 11.41 | 11.41 | 9,512 |
| Apr 24, 2024 | 11.35 | 11.50 | 11.35 | 11.35 | 11.35 | 144 |
| Apr 23, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 182 |
| Apr 22, 2024 | 11.36 | 11.44 | 11.35 | 11.35 | 11.35 | 379 |
| Apr 19, 2024 | 11.44 | 11.44 | 11.35 | 11.35 | 11.35 | 19,963 |
| Apr 18, 2024 | 11.36 | 11.44 | 11.36 | 11.44 | 11.44 | 273 |
| Apr 17, 2024 | 11.36 | 11.43 | 11.36 | 11.36 | 11.36 | 1,100 |
| Apr 16, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 3,641 |
| Apr 15, 2024 | 11.38 | 11.43 | 11.35 | 11.36 | 11.36 | 11,775 |
| Apr 12, 2024 | 11.38 | 11.43 | 11.38 | 11.38 | 11.38 | 1,274 |
| Apr 11, 2024 | 11.43 | 11.43 | 11.35 | 11.35 | 11.35 | 5,804 |
| Apr 10, 2024 | 11.36 | 11.43 | 11.36 | 11.40 | 11.40 | 3,839 |
| Apr 9, 2024 | 11.34 | 11.36 | 11.14 | 11.32 | 11.32 | 5,480 |
| Apr 8, 2024 | 11.09 | 11.36 | 11.09 | 11.36 | 11.36 | 20,685 |
| Apr 5, 2024 | 11.08 | 11.43 | 11.08 | 11.36 | 11.36 | 9,748 |
| Apr 4, 2024 | 10.94 | 11.00 | 10.90 | 11.00 | 11.00 | 16,157 |
| Apr 3, 2024 | 11.07 | 11.10 | 10.90 | 10.97 | 10.97 | 102,236 |
| Apr 2, 2024 | 11.00 | 11.18 | 10.85 | 11.07 | 11.07 | 100,870 |
| Mar 28, 2024 | 7.24 | 8.00 | 7.20 | 8.00 | 8.00 | 2,729 |
| Mar 27, 2024 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | 110 |
| Mar 26, 2024 | 6.97 | 7.20 | 6.97 | 7.20 | 7.20 | 2,998 |
| Mar 25, 2024 | 6.10 | 6.39 | 6.10 | 6.39 | 6.39 | 599 |
| Mar 22, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 50 |
| Mar 21, 2024 | 6.89 | 6.89 | 6.05 | 6.05 | 6.05 | 2,879 |
| Mar 20, 2024 | 6.92 | 6.92 | 6.90 | 6.90 | 6.90 | 1,671 |
| Mar 19, 2024 | 6.96 | 6.96 | 6.94 | 6.94 | 6.94 | 6 |
| Mar 18, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 78 |
| Mar 15, 2024 | 6.97 | 6.97 | 6.90 | 6.90 | 6.90 | 396 |
| Mar 14, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 6,206 |
| Mar 13, 2024 | 6.77 | 6.79 | 6.77 | 6.79 | 6.79 | 22 |
| Mar 12, 2024 | 6.68 | 6.75 | 6.68 | 6.75 | 6.75 | 205 |
| Mar 11, 2024 | 6.27 | 6.45 | 6.16 | 6.45 | 6.45 | 2,009 |
| Mar 8, 2024 | 6.60 | 6.60 | 6.56 | 6.60 | 6.60 | 198 |
| Mar 7, 2024 | 6.63 | 6.63 | 6.60 | 6.62 | 6.62 | 358 |
| Mar 6, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2,602 |
| Mar 5, 2024 | 6.70 | 6.72 | 6.70 | 6.72 | 6.72 | 1,402 |
| Mar 4, 2024 | 6.59 | 6.70 | 6.55 | 6.70 | 6.70 | 2,678 |
| Mar 1, 2024 | 0.20 Dividend | |||||
| Mar 1, 2024 | 6.67 | 6.67 | 6.60 | 6.60 | 6.60 | 7 |
| Feb 29, 2024 | 6.73 | 6.73 | 6.56 | 6.71 | 6.51 | 1,512 |
| Feb 28, 2024 | 6.80 | 6.84 | 6.75 | 6.75 | 6.55 | 3,351 |
| Feb 27, 2024 | 7.25 | 7.25 | 6.80 | 6.80 | 6.60 | 7,301 |
| Feb 26, 2024 | 7.35 | 7.66 | 7.35 | 7.66 | 7.43 | 354 |
| Feb 23, 2024 | 7.66 | 7.66 | 7.35 | 7.35 | 7.13 | 615 |
| Feb 22, 2024 | 7.69 | 7.69 | 7.66 | 7.66 | 7.43 | 304 |
| Feb 21, 2024 | 7.72 | 7.76 | 7.66 | 7.66 | 7.43 | 1,983 |
| Feb 20, 2024 | 7.75 | 7.75 | 7.72 | 7.72 | 7.49 | 638 |
| Feb 19, 2024 | 7.90 | 7.90 | 7.70 | 7.70 | 7.47 | 1,412 |
| Feb 16, 2024 | 7.89 | 7.90 | 7.89 | 7.90 | 7.66 | 25 |
| Feb 15, 2024 | 7.78 | 7.78 | 7.75 | 7.75 | 7.52 | 153 |
| Feb 14, 2024 | 7.90 | 7.90 | 7.75 | 7.75 | 7.52 | 2,593 |
| Feb 13, 2024 | 7.70 | 7.90 | 7.70 | 7.90 | 7.66 | 1,115 |
| Feb 12, 2024 | 7.70 | 7.73 | 7.70 | 7.70 | 7.47 | 2,706 |
| Feb 9, 2024 | 7.70 | 7.70 | 7.67 | 7.70 | 7.47 | 433 |
| Feb 8, 2024 | 7.40 | 7.60 | 7.40 | 7.60 | 7.37 | 967 |
| Feb 7, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.10 | - |
| Feb 6, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.10 | 1,091 |
| Feb 5, 2024 | 8.35 | 8.35 | 8.32 | 8.32 | 8.07 | 1,226 |
| Feb 2, 2024 | 8.46 | 8.46 | 8.35 | 8.35 | 8.10 | 890 |
| Feb 1, 2024 | 8.59 | 8.59 | 8.49 | 8.49 | 8.24 | 419 |
| Jan 31, 2024 | 7.52 | 8.60 | 7.52 | 8.60 | 8.34 | 959 |
| Jan 30, 2024 | 7.10 | 7.52 | 7.00 | 7.52 | 7.30 | 4,621 |
| Jan 29, 2024 | 7.55 | 7.55 | 6.50 | 7.00 | 6.79 | 8,529 |
| Jan 25, 2024 | 8.00 | 8.00 | 7.94 | 7.94 | 7.70 | 258 |
| Jan 24, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.23 | 12 |
| Jan 23, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.65 | 3 |
| Jan 22, 2024 | 9.86 | 9.86 | 9.09 | 9.09 | 8.82 | 689 |
| Jan 19, 2024 | 10.15 | 10.15 | 9.94 | 9.94 | 9.64 | 265 |
| Jan 18, 2024 | 10.44 | 10.44 | 10.13 | 10.15 | 9.85 | 413 |
| Jan 17, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.15 | 100 |
| Jan 16, 2024 | 10.49 | 10.49 | 10.47 | 10.47 | 10.16 | 28 |
| Jan 15, 2024 | 10.39 | 10.40 | 10.39 | 10.40 | 10.09 | 1,180 |
| Jan 12, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.08 | 489 |
| Jan 11, 2024 | 10.32 | 10.39 | 10.32 | 10.39 | 10.08 | 239 |
| Jan 10, 2024 | 10.27 | 10.27 | 10.25 | 10.25 | 9.94 | 159 |
| Jan 9, 2024 | 10.30 | 10.30 | 10.24 | 10.25 | 9.94 | 126 |
| Jan 8, 2024 | 10.39 | 10.39 | 10.36 | 10.36 | 10.05 | 253 |
| Jan 5, 2024 | 10.20 | 10.41 | 10.20 | 10.39 | 10.08 | 2,815 |
| Jan 4, 2024 | 10.02 | 10.10 | 10.02 | 10.10 | 9.80 | 1,073 |
| Jan 3, 2024 | 9.81 | 10.10 | 9.81 | 10.00 | 9.70 | 2,301 |
| Jan 2, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 9.70 | 2,213 |
| Dec 29, 2023 | 9.99 | 9.99 | 9.98 | 9.99 | 9.69 | 585 |
| Dec 28, 2023 | 9.71 | 9.72 | 9.70 | 9.70 | 9.41 | 2,783 |
| Dec 27, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.32 | 2 |
| Dec 22, 2023 | 9.60 | 9.60 | 9.57 | 9.60 | 9.31 | 659 |
| Dec 21, 2023 | 10.20 | 10.20 | 9.55 | 9.60 | 9.31 | 13,027 |
| Dec 20, 2023 | 9.68 | 10.38 | 9.60 | 10.00 | 9.70 | 3,599 |
| Dec 19, 2023 | 9.28 | 9.49 | 9.28 | 9.49 | 9.21 | 635 |
| Dec 18, 2023 | 9.00 | 9.20 | 9.00 | 9.03 | 8.76 | 947 |
| Dec 15, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.73 | 113 |
| Dec 14, 2023 | 8.79 | 8.80 | 8.79 | 8.80 | 8.54 | 67 |
| Dec 13, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.54 | 2 |
| Dec 12, 2023 | 9.00 | 9.00 | 8.80 | 8.80 | 8.54 | 1,866 |
| Dec 11, 2023 | 8.99 | 9.00 | 8.95 | 8.95 | 8.68 | 38 |
| Dec 8, 2023 | 9.00 | 9.00 | 8.95 | 8.95 | 8.68 | 1,614 |
| Dec 7, 2023 | 8.60 | 8.95 | 8.59 | 8.95 | 8.68 | 13 |
| Dec 6, 2023 | 8.11 | 8.42 | 8.05 | 8.42 | 8.17 | 1,053 |
| Dec 5, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 7.80 | 4 |
| Dec 4, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.76 | - |
| Dec 1, 2023 | 7.99 | 8.00 | 7.99 | 8.00 | 7.76 | 3,105 |
| Nov 30, 2023 | 7.98 | 7.99 | 7.98 | 7.99 | 7.75 | 242 |
| Nov 29, 2023 | 7.89 | 8.03 | 7.89 | 7.98 | 7.74 | 1,333 |
| Nov 28, 2023 | 7.97 | 7.97 | 7.93 | 7.93 | 7.69 | 14 |
| Nov 27, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.76 | 152 |
| Nov 24, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.76 | 596 |
| Nov 23, 2023 | 8.27 | 8.27 | 7.96 | 7.96 | 7.72 | 1,407 |
| Nov 22, 2023 | 8.05 | 8.09 | 8.05 | 8.05 | 7.81 | 2,447 |
| Nov 21, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.54 | - |
| Nov 20, 2023 | 7.80 | 7.80 | 7.76 | 7.77 | 7.54 | 585 |
| Nov 17, 2023 | 8.75 | 8.75 | 8.27 | 8.27 | 8.02 | 1,139 |
| Nov 16, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.44 | - |
| Nov 15, 2023 | 8.99 | 8.99 | 8.70 | 8.70 | 8.44 | 1,023 |
| Nov 14, 2023 | 9.13 | 9.13 | 8.60 | 8.99 | 8.72 | 825 |
| Nov 13, 2023 | 9.16 | 9.38 | 8.99 | 8.99 | 8.72 | 2,836 |
| Nov 10, 2023 | 8.80 | 8.99 | 8.80 | 8.99 | 8.72 | 1,160 |
| Nov 9, 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.18 | 50 |
| Nov 8, 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 7.92 | 98 |
| Nov 7, 2023 | 7.65 | 8.00 | 7.65 | 8.00 | 7.76 | 1,582 |
| Nov 6, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.36 | 14 |
| Nov 3, 2023 | 7.51 | 7.74 | 7.51 | 7.57 | 7.34 | 3,086 |
| Nov 2, 2023 | 7.36 | 7.46 | 7.36 | 7.46 | 7.24 | 111 |
| Nov 1, 2023 | 7.29 | 7.50 | 7.25 | 7.40 | 7.18 | 2,796 |
| Oct 31, 2023 | 7.74 | 7.74 | 7.50 | 7.50 | 7.28 | 130 |
| Oct 30, 2023 | 7.58 | 7.74 | 7.46 | 7.74 | 7.51 | 4,208 |
| Oct 27, 2023 | 6.56 | 7.60 | 6.56 | 7.60 | 7.37 | 19,331 |
| Oct 26, 2023 | 6.06 | 6.25 | 6.06 | 6.25 | 6.06 | 252 |
| Oct 25, 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 5.83 | 4 |
| Oct 24, 2023 | 5.70 | 5.79 | 5.59 | 5.79 | 5.62 | 4,445 |
| Oct 23, 2023 | 5.55 | 5.70 | 5.55 | 5.70 | 5.53 | 4,266 |
| Oct 20, 2023 | 5.55 | 5.64 | 5.47 | 5.47 | 5.31 | 450 |
| Oct 19, 2023 | 5.71 | 5.75 | 5.70 | 5.73 | 5.56 | 4,885 |
| Oct 18, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.53 | 687 |
| Oct 17, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.53 | 849 |
| Oct 16, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.34 | - |
| Oct 13, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.34 | 283 |
| Oct 12, 2023 | 5.49 | 5.50 | 5.49 | 5.50 | 5.34 | 1,090 |
| Oct 11, 2023 | 5.28 | 5.28 | 5.25 | 5.25 | 5.09 | 9,032 |
| Oct 10, 2023 | 5.49 | 5.49 | 5.49 | 5.49 | 5.33 | 1,007 |
| Oct 9, 2023 | 5.37 | 5.37 | 5.37 | 5.37 | 5.21 | - |
| Oct 6, 2023 | 5.37 | 5.37 | 5.37 | 5.37 | 5.21 | 51 |
| Oct 5, 2023 | 5.30 | 5.37 | 5.30 | 5.37 | 5.21 | 962 |
| Oct 4, 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.20 | - |
| Oct 3, 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.20 | - |
| Oct 2, 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.20 | 48 |
| Sep 29, 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.10 | 31 |
| Sep 28, 2023 | 5.13 | 5.25 | 5.13 | 5.25 | 5.09 | 4,232 |
| Sep 27, 2023 | 5.21 | 5.22 | 5.21 | 5.21 | 5.05 | 4,386 |
| Sep 26, 2023 | 5.58 | 5.60 | 5.58 | 5.60 | 5.43 | 1,847 |
| Sep 25, 2023 | 7.16 | 7.25 | 5.38 | 5.59 | 5.42 | 20,468 |
| Sep 22, 2023 | 7.55 | 7.55 | 7.15 | 7.15 | 6.94 | 2,903 |
| Sep 21, 2023 | 7.49 | 7.56 | 7.49 | 7.53 | 7.31 | 3,241 |
| Sep 20, 2023 | 7.49 | 7.65 | 7.49 | 7.49 | 7.27 | 4,306 |
| Sep 19, 2023 | 7.01 | 7.30 | 7.01 | 7.30 | 7.08 | 1,898 |
| Sep 18, 2023 | 6.70 | 7.00 | 6.70 | 7.00 | 6.79 | 2,918 |
| Sep 15, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.31 | - |
| Sep 14, 2023 | 6.48 | 6.50 | 6.48 | 6.50 | 6.31 | 275 |
| Sep 13, 2023 | 6.20 | 6.35 | 6.20 | 6.35 | 6.16 | 3,819 |
| Sep 12, 2023 | 5.79 | 5.79 | 5.79 | 5.79 | 5.62 | - |
| Sep 11, 2023 | 5.79 | 5.79 | 5.79 | 5.79 | 5.62 | - |
| Sep 8, 2023 | 5.79 | 5.79 | 5.79 | 5.79 | 5.62 | - |
| Sep 7, 2023 | 5.79 | 5.79 | 5.79 | 5.79 | 5.62 | - |
| Sep 6, 2023 | 5.76 | 5.79 | 5.74 | 5.79 | 5.62 | 2,824 |
| Sep 5, 2023 | 5.79 | 5.79 | 5.78 | 5.78 | 5.61 | 1,302 |
| Sep 4, 2023 | 0.30 Dividend | |||||
| Sep 4, 2023 | 5.35 | 5.79 | 5.35 | 5.79 | 5.62 | 931 |
| Sep 1, 2023 | 5.09 | 5.10 | 5.09 | 5.10 | 4.66 | 1,813 |
| Aug 31, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.57 | - |
| Aug 30, 2023 | 4.88 | 5.00 | 4.88 | 5.00 | 4.57 | 3,300 |
| Aug 29, 2023 | 4.69 | 4.80 | 4.69 | 4.80 | 4.38 | 16,987 |
| Aug 28, 2023 | 4.31 | 4.60 | 4.31 | 4.60 | 4.20 | 26,995 |
| Aug 25, 2023 | 4.30 | 4.30 | 4.26 | 4.30 | 3.93 | 5,409 |
| Aug 24, 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 3.93 | - |
| Aug 23, 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 3.93 | 8 |
| Aug 22, 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 3.93 | 1,802 |
| Aug 21, 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 3.91 | 550 |
| Aug 18, 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 3.91 | 8 |
| Aug 17, 2023 | 4.30 | 4.30 | 4.28 | 4.30 | 3.93 | 101 |
| Aug 16, 2023 | 4.37 | 4.37 | 4.37 | 4.37 | 3.99 | 3 |
| Aug 15, 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.03 | 1 |
| Aug 14, 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.06 | - |
| Aug 11, 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.06 | - |
| Aug 10, 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.06 | - |
| Aug 9, 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.06 | - |
| Aug 8, 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.06 | 12 |
| Aug 7, 2023 | 4.46 | 4.46 | 4.46 | 4.46 | 4.07 | - |
| Aug 4, 2023 | 4.17 | 4.46 | 4.17 | 4.46 | 4.07 | 3,129 |
| Aug 3, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.02 | - |
| Aug 2, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.02 | 13 |
| Aug 1, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.02 | - |
| Jul 31, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.02 | 1,009 |
| Jul 28, 2023 | 4.37 | 4.41 | 4.37 | 4.40 | 4.02 | 2,305 |
| Jul 27, 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.03 | - |
| Jul 26, 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.03 | 1 |
| Jul 25, 2023 | 4.45 | 4.45 | 4.41 | 4.41 | 4.03 | 26 |
| Jul 24, 2023 | 4.45 | 4.45 | 4.41 | 4.41 | 4.03 | 215 |
| Jul 21, 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.06 | 214 |
| Jul 20, 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.05 | - |
| Jul 19, 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.05 | 3 |
| Jul 18, 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.05 | 1 |
| Jul 17, 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.05 | - |
| Jul 14, 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.05 | - |
| Jul 13, 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.05 | - |
| Jul 12, 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.05 | 1 |
| Jul 11, 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 4.09 | - |
| Jul 10, 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 4.09 | - |
| Jul 7, 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 4.09 | - |
| Jul 6, 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 4.09 | 1 |
| Jul 5, 2023 | 4.49 | 4.50 | 4.49 | 4.50 | 4.11 | 66 |
| Jul 4, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.11 | - |
| Jul 3, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.11 | - |
| Jun 30, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.11 | 1,000 |
| Jun 29, 2023 | 4.54 | 4.54 | 4.51 | 4.51 | 4.12 | 209 |
| Jun 28, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.11 | 4,612 |
| Jun 27, 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 4.15 | - |
| Jun 26, 2023 | 4.51 | 4.55 | 4.51 | 4.55 | 4.15 | 1,022 |
| Jun 23, 2023 | 4.51 | 4.51 | 4.50 | 4.50 | 4.11 | 7,016 |
| Jun 22, 2023 | 4.51 | 4.51 | 4.51 | 4.51 | 4.12 | 2 |
| Jun 21, 2023 | 4.51 | 4.51 | 4.51 | 4.51 | 4.12 | 569 |
| Jun 20, 2023 | 4.51 | 4.51 | 4.51 | 4.51 | 4.12 | - |
| Jun 19, 2023 | 4.50 | 4.51 | 4.40 | 4.51 | 4.12 | 4,494 |
| Jun 16, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.11 | - |
| Jun 15, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.11 | 2,371 |
| Jun 14, 2023 | 4.51 | 4.51 | 4.51 | 4.51 | 4.12 | - |
| Jun 13, 2023 | 4.51 | 4.51 | 4.51 | 4.51 | 4.12 | - |
| Jun 9, 2023 | 4.59 | 4.60 | 4.50 | 4.51 | 4.12 | 4,564 |
| Jun 8, 2023 | 4.50 | 4.58 | 4.47 | 4.58 | 4.18 | 5,054 |
| Jun 7, 2023 | 4.60 | 4.60 | 4.50 | 4.50 | 4.11 | 1,275 |
| Jun 6, 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.20 | 652 |
| Jun 5, 2023 | 4.59 | 4.60 | 4.59 | 4.60 | 4.20 | 2,617 |
| Jun 2, 2023 | 4.50 | 4.60 | 4.50 | 4.60 | 4.20 | 3,063 |
| Jun 1, 2023 | 4.64 | 4.64 | 4.64 | 4.64 | 4.24 | 7 |
| May 31, 2023 | 4.63 | 4.64 | 4.50 | 4.64 | 4.24 | 1,261 |
| May 30, 2023 | 4.63 | 4.64 | 4.63 | 4.63 | 4.23 | 1,646 |
| May 29, 2023 | 4.50 | 4.63 | 4.50 | 4.63 | 4.23 | 105 |
| May 26, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.11 | 470 |
| May 25, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.11 | 1,334 |
| May 24, 2023 | 4.60 | 4.65 | 4.60 | 4.65 | 4.25 | 230 |
| May 23, 2023 | 4.67 | 4.67 | 4.60 | 4.60 | 4.20 | 638 |
| May 22, 2023 | 4.70 | 4.80 | 4.67 | 4.67 | 4.26 | 4,159 |
| May 19, 2023 | 4.70 | 4.70 | 4.65 | 4.70 | 4.29 | 4,445 |
| May 18, 2023 | 4.70 | 4.70 | 4.65 | 4.70 | 4.29 | 2,982 |
| May 17, 2023 | 4.68 | 4.70 | 4.68 | 4.70 | 4.29 | 6,145 |
| May 16, 2023 | 4.33 | 4.50 | 4.33 | 4.50 | 4.11 | 8,705 |
| May 15, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 3.84 | 2,600 |
| May 12, 2023 | 4.20 | 4.30 | 4.20 | 4.20 | 3.84 | 1,043 |
| May 11, 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 3.85 | 6,918 |
| May 10, 2023 | 4.00 | 4.21 | 4.00 | 4.20 | 3.84 | 1,919 |
| May 9, 2023 | 3.80 | 4.00 | 3.77 | 4.00 | 3.65 | 5,025 |
| May 8, 2023 | 3.80 | 3.86 | 3.75 | 3.85 | 3.52 | 6,904 |
| May 5, 2023 | 3.76 | 3.85 | 3.76 | 3.85 | 3.52 | 5,274 |
| May 4, 2023 | 3.46 | 4.00 | 3.46 | 3.75 | 3.42 | 3,282 |
| May 3, 2023 | 3.00 | 3.30 | 3.00 | 3.30 | 3.01 | 7,499 |
| May 2, 2023 | 2.83 | 2.91 | 2.83 | 2.91 | 2.66 | 3,891 |
| May 1, 2023 | 2.78 | 2.83 | 2.78 | 2.80 | 2.56 | 4,119 |
| Apr 28, 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.37 | - |
| Apr 27, 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.37 | - |
| Apr 26, 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.37 | 3,708 |