Frankfurt - Delayed Quote • EUR
Press Kogyo Co., Ltd. (2YO.F)
As of 9:27 AM GMT+2. 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 25, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 316 |
| Apr 24, 2024 | 4.6400 | 4.6400 | 4.6200 | 4.6200 | 4.6200 | - |
| Apr 23, 2024 | 4.5600 | 4.5600 | 4.5400 | 4.5400 | 4.5400 | - |
| Apr 22, 2024 | 4.5800 | 4.5800 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 19, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 18, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Apr 17, 2024 | 4.4800 | 4.4800 | 4.4600 | 4.4600 | 4.4600 | - |
| Apr 16, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Apr 15, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Apr 12, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Apr 11, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Apr 10, 2024 | 4.4600 | 4.4800 | 4.4600 | 4.4800 | 4.4800 | - |
| Apr 9, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Apr 8, 2024 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 316 |
| Apr 5, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Apr 4, 2024 | 4.3400 | 4.3600 | 4.3400 | 4.3600 | 4.3600 | - |
| Apr 3, 2024 | 4.3000 | 4.3000 | 4.2600 | 4.2600 | 4.2600 | - |
| Apr 2, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Mar 28, 2024 | 13.0000 Dividend | |||||
| Mar 28, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Mar 27, 2024 | 4.3200 | 4.3200 | 4.1000 | 4.1000 | -8.9000 | - |
| Mar 26, 2024 | 4.3000 | 4.3000 | 4.0000 | 4.0000 | -8.6829 | - |
| Mar 25, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -9.2473 | - |
| Mar 22, 2024 | 4.2800 | 4.2800 | 3.9000 | 3.9000 | -8.4659 | - |
| Mar 21, 2024 | 4.2000 | 4.2200 | 4.2000 | 4.2200 | -9.1605 | - |
| Mar 20, 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -8.6829 | - |
| Mar 19, 2024 | 4.1400 | 4.1400 | 4.1200 | 4.1200 | -8.9434 | - |
| Mar 18, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -8.9000 | - |
| Mar 15, 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -8.6829 | - |
| Mar 14, 2024 | 4.0800 | 4.1000 | 4.0800 | 4.1000 | -8.9000 | - |
| Mar 13, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -8.7698 | - |
| Mar 12, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -8.8566 | - |
| Mar 11, 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | -8.6829 | - |
| Mar 8, 2024 | 4.0800 | 4.1000 | 4.0800 | 4.1000 | -8.9000 | - |
| Mar 7, 2024 | 4.0800 | 4.0800 | 4.0600 | 4.0600 | -8.8132 | - |
| Mar 6, 2024 | 4.1600 | 4.1600 | 4.1400 | 4.1400 | -8.9868 | - |
| Mar 5, 2024 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | -8.8132 | - |
| Mar 4, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -8.7698 | - |
| Mar 1, 2024 | 4.0600 | 4.0800 | 4.0600 | 4.0800 | -8.8566 | - |
| Feb 29, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -8.9000 | - |
| Feb 28, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -8.7698 | - |
| Feb 27, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -8.8566 | - |
| Feb 26, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -8.6829 | - |
| Feb 23, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -8.5961 | - |
| Feb 22, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -8.5961 | - |
| Feb 21, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -8.6395 | - |
| Feb 20, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -8.6829 | - |
| Feb 19, 2024 | 3.8000 | 3.9800 | 3.8000 | 3.9800 | -8.6395 | - |
| Feb 16, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -8.5527 | - |
| Feb 15, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -8.5093 | - |
| Feb 14, 2024 | 4.0600 | 4.0600 | 4.0400 | 4.0400 | -8.7698 | - |
| Feb 13, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -8.8566 | - |
| Feb 12, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -8.9868 | - |
| Feb 9, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -8.9868 | - |
| Feb 8, 2024 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | -8.9000 | - |
| Feb 7, 2024 | 4.1800 | 4.1800 | 4.1600 | 4.1600 | -9.0302 | - |
| Feb 6, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -8.9000 | - |
| Feb 5, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -8.8132 | - |
| Feb 2, 2024 | 4.0400 | 4.0400 | 3.9000 | 3.9000 | -8.4659 | - |
| Feb 1, 2024 | 4.0600 | 4.0600 | 4.0400 | 4.0400 | -8.7698 | - |
| Jan 31, 2024 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | -8.8132 | - |
| Jan 30, 2024 | 4.0400 | 4.0400 | 4.0200 | 4.0200 | -8.7263 | - |
| Jan 29, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -8.7263 | - |
| Jan 26, 2024 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | -8.5093 | - |
| Jan 25, 2024 | 3.9600 | 3.9800 | 3.9600 | 3.9800 | -8.6395 | - |
| Jan 24, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -8.5093 | - |
| Jan 23, 2024 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | -8.4659 | - |
| Jan 22, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -8.4659 | - |
| Jan 19, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -8.4224 | - |
| Jan 18, 2024 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | -8.4659 | - |
| Jan 17, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -8.2922 | - |
| Jan 16, 2024 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | -8.2054 | - |
| Jan 15, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -8.2054 | - |
| Jan 12, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -8.1620 | - |
| Jan 11, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -8.1185 | - |
| Jan 10, 2024 | 3.7400 | 3.7400 | 3.7000 | 3.7000 | -8.0317 | - |
| Jan 9, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -7.9883 | - |
| Jan 8, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -7.9015 | - |
| Jan 5, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -7.9015 | - |
| Jan 4, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -7.9449 | - |
| Jan 3, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.8146 | - |
| Jan 2, 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | -7.8580 | - |
| Dec 29, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.8146 | 850 |
| Dec 28, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.8146 | - |
| Dec 27, 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -7.7278 | - |
| Dec 22, 2023 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | -7.8580 | - |
| Dec 21, 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -7.8580 | - |
| Dec 20, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -7.9449 | - |
| Dec 19, 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -7.8580 | - |
| Dec 18, 2023 | 3.6800 | 3.6800 | 3.6600 | 3.6600 | -7.9449 | - |
| Dec 15, 2023 | 3.6600 | 3.6800 | 3.6600 | 3.6800 | -7.9883 | - |
| Dec 14, 2023 | 3.6400 | 3.6400 | 3.6000 | 3.6000 | -7.8146 | - |
| Dec 13, 2023 | 3.6800 | 3.7200 | 3.6800 | 3.7200 | -8.0751 | - |
| Dec 12, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -8.0317 | - |
| Dec 11, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -8.0751 | - |
| Dec 8, 2023 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | -8.0317 | - |
| Dec 7, 2023 | 3.8200 | 3.8600 | 3.8200 | 3.8600 | -8.3790 | - |
| Dec 6, 2023 | 3.8600 | 3.8600 | 3.8400 | 3.8400 | -8.3356 | - |
| Dec 5, 2023 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | -8.2922 | - |
| Dec 4, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -8.2922 | - |
| Dec 1, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -8.2488 | - |
| Nov 30, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -8.2488 | - |
| Nov 29, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -8.2488 | - |
| Nov 28, 2023 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | -8.2488 | - |
| Nov 27, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -8.1620 | - |
| Nov 24, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -8.1185 | - |
| Nov 23, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -8.1185 | - |
| Nov 22, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -8.1185 | - |
| Nov 21, 2023 | 3.7400 | 3.7400 | 3.7200 | 3.7200 | -8.0751 | - |
| Nov 20, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -8.0751 | - |
| Nov 17, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -8.1185 | - |
| Nov 16, 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -7.9883 | - |
| Nov 15, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.8146 | 3,000 |
| Nov 14, 2023 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | -7.9449 | - |
| Nov 13, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -8.0317 | - |
| Nov 10, 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -7.9883 | - |
| Nov 9, 2023 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | -8.2922 | - |
| Nov 8, 2023 | 3.7400 | 3.7400 | 3.7200 | 3.7200 | -8.0751 | - |
| Nov 7, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -8.4224 | - |
| Nov 6, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -8.5961 | - |
| Nov 3, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -8.5527 | - |
| Nov 2, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -8.5961 | - |
| Nov 1, 2023 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | -8.6829 | - |
| Oct 31, 2023 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | -8.5527 | - |
| Oct 30, 2023 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | -8.5527 | - |
| Oct 27, 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -8.9434 | - |
| Oct 26, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -8.6395 | - |
| Oct 25, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -8.6829 | - |
| Oct 24, 2023 | 3.9800 | 4.0200 | 3.9800 | 4.0200 | -8.7263 | - |
| Oct 23, 2023 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | -8.5961 | - |
| Oct 20, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -8.6829 | - |
| Oct 19, 2023 | 4.0400 | 4.0400 | 4.0200 | 4.0200 | -8.7263 | - |
| Oct 18, 2023 | 4.1400 | 4.1600 | 4.1400 | 4.1600 | -9.0302 | - |
| Oct 17, 2023 | 4.1400 | 4.1400 | 4.1200 | 4.1200 | -8.9434 | - |
| Oct 16, 2023 | 4.1800 | 4.2800 | 4.1800 | 4.2800 | -9.2907 | 419 |
| Oct 13, 2023 | 4.2000 | 4.2200 | 4.2000 | 4.2200 | -9.1605 | - |
| Oct 12, 2023 | 4.2800 | 4.3800 | 4.2800 | 4.3800 | -9.5078 | - |
| Oct 11, 2023 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | -9.0737 | - |
| Oct 10, 2023 | 4.2200 | 4.2200 | 4.2000 | 4.2000 | -9.1171 | - |
| Oct 9, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -8.6395 | - |
| Oct 6, 2023 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | -8.5961 | - |
| Oct 5, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -8.7698 | - |
| Oct 4, 2023 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | -8.4659 | - |
| Oct 3, 2023 | 4.1200 | 4.1400 | 4.1200 | 4.1400 | -8.9868 | - |
| Oct 2, 2023 | 4.3000 | 4.3400 | 4.3000 | 4.3400 | -9.4210 | - |
| Sep 29, 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -9.3776 | - |
| Sep 28, 2023 | 13.0000 Dividend | |||||
| Sep 28, 2023 | 4.4200 | 4.4200 | 4.4000 | 4.4000 | -9.5512 | - |
| Sep 27, 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 18.4946 | - |
| Sep 26, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 18.5772 | - |
| Sep 25, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 18.4121 | - |
| Sep 22, 2023 | 4.3800 | 4.4000 | 4.3800 | 4.4000 | 18.1644 | - |
| Sep 21, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 18.2469 | - |
| Sep 20, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 18.4121 | - |
| Sep 19, 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 18.6598 | - |
| Sep 18, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 18.4121 | - |
| Sep 15, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 18.4121 | - |
| Sep 14, 2023 | 4.3600 | 4.4000 | 4.3600 | 4.4000 | 18.1644 | - |
| Sep 13, 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 17.9992 | - |
| Sep 12, 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 17.9992 | - |
| Sep 11, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 17.9167 | - |
| Sep 8, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 17.6690 | - |
| Sep 7, 2023 | 4.2800 | 4.3000 | 4.2800 | 4.3000 | 17.7515 | - |
| Sep 6, 2023 | 4.3000 | 4.3000 | 4.2800 | 4.2800 | 17.6690 | - |
| Sep 5, 2023 | 4.2800 | 4.2800 | 4.2600 | 4.2600 | 17.5864 | - |
| Sep 4, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 17.5864 | - |
| Sep 1, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 17.3387 | - |
| Aug 31, 2023 | 4.1600 | 4.2000 | 4.1600 | 4.2000 | 17.3387 | - |
| Aug 30, 2023 | 4.1600 | 4.1600 | 4.1400 | 4.1400 | 17.0910 | - |
| Aug 29, 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 17.0085 | - |
| Aug 28, 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 17.0085 | - |
| Aug 25, 2023 | 4.1600 | 4.1600 | 4.0600 | 4.0600 | 16.7608 | 243 |
| Aug 24, 2023 | 4.0600 | 4.0800 | 4.0600 | 4.0800 | 16.8433 | - |
| Aug 23, 2023 | 4.0800 | 4.1000 | 4.0800 | 4.1000 | 16.9259 | - |
| Aug 22, 2023 | 4.0200 | 4.0400 | 4.0200 | 4.0400 | 16.6782 | - |
| Aug 21, 2023 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 16.5131 | - |
| Aug 18, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 16.5956 | - |
| Aug 17, 2023 | 4.0600 | 4.0800 | 4.0600 | 4.0800 | 16.8433 | - |
| Aug 16, 2023 | 4.0600 | 4.0600 | 4.0400 | 4.0400 | 16.6782 | - |
| Aug 15, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 16.7608 | - |
| Aug 14, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 16.7608 | - |
| Aug 11, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 16.5131 | - |
| Aug 10, 2023 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 16.5131 | - |
| Aug 9, 2023 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | 16.2654 | - |
| Aug 8, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 16.5956 | - |
| Aug 7, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 16.8433 | - |
| Aug 4, 2023 | 4.0800 | 4.1000 | 4.0800 | 4.1000 | 16.9259 | - |
| Aug 3, 2023 | 4.0200 | 4.0400 | 4.0200 | 4.0400 | 16.6782 | - |
| Aug 2, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 16.9259 | - |
| Aug 1, 2023 | 4.1000 | 4.1000 | 4.0600 | 4.0600 | 16.7608 | - |
| Jul 31, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 16.5956 | - |
| Jul 28, 2023 | 4.0400 | 4.0400 | 3.9800 | 3.9800 | 16.4305 | - |
| Jul 27, 2023 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | 16.9259 | - |
| Jul 26, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 16.5131 | - |
| Jul 25, 2023 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | 16.7608 | - |
| Jul 24, 2023 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 16.5131 | 300 |
| Jul 21, 2023 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 16.2654 | - |
| Jul 20, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 16.5131 | - |
| Jul 19, 2023 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | 16.3479 | - |
| Jul 18, 2023 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 16.1828 | - |
| Jul 17, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 15.8525 | - |
| Jul 14, 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 15.9351 | - |
| Jul 13, 2023 | 4.0000 | 4.0000 | 3.8800 | 3.8800 | 16.0177 | 12 |
| Jul 12, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 16.1828 | - |
| Jul 11, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 16.2654 | - |
| Jul 10, 2023 | 3.9200 | 3.9400 | 3.9200 | 3.9400 | 16.2654 | - |
| Jul 7, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 16.3479 | - |
| Jul 6, 2023 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 16.1828 | - |
| Jul 5, 2023 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | 16.1828 | - |
| Jul 4, 2023 | 3.8600 | 3.8800 | 3.8600 | 3.8800 | 16.0177 | - |
| Jul 3, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 16.0177 | - |
| Jun 30, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 15.8525 | - |
| Jun 29, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 15.6048 | - |
| Jun 28, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 15.6874 | - |
| Jun 27, 2023 | 3.7600 | 3.7600 | 3.7400 | 3.7400 | 15.4397 | - |
| Jun 26, 2023 | 3.7800 | 3.7800 | 3.7600 | 3.7600 | 15.5223 | - |
| Jun 23, 2023 | 3.8600 | 3.8800 | 3.7800 | 3.7800 | 15.6048 | 850 |
| Jun 22, 2023 | 3.7800 | 3.7800 | 3.7600 | 3.7600 | 15.5223 | - |
| Jun 21, 2023 | 3.9000 | 3.9000 | 3.8800 | 3.8800 | 16.0177 | - |
| Jun 20, 2023 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | 15.7700 | - |
| Jun 19, 2023 | 3.8200 | 3.9000 | 3.8200 | 3.9000 | 16.1002 | 800 |
| Jun 16, 2023 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 15.6874 | - |
| Jun 15, 2023 | 3.8600 | 3.8600 | 3.8400 | 3.8400 | 15.8525 | - |
| Jun 14, 2023 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | 16.1002 | - |
| Jun 13, 2023 | 3.8800 | 3.8800 | 3.8600 | 3.8600 | 15.9351 | - |
| Jun 12, 2023 | 3.9600 | 3.9600 | 3.8600 | 3.8600 | 15.9351 | 21 |
| Jun 9, 2023 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 15.8525 | - |
| Jun 8, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 15.6048 | - |
| Jun 7, 2023 | 3.8000 | 3.8000 | 3.7600 | 3.7600 | 15.5223 | - |
| Jun 6, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 15.6048 | - |
| Jun 5, 2023 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | 15.7700 | - |
| Jun 2, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 15.2746 | - |
| Jun 1, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 15.1095 | - |
| May 31, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 15.2746 | - |
| May 30, 2023 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 15.6874 | - |
| May 29, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 15.6048 | - |
| May 26, 2023 | 3.7400 | 3.7400 | 3.7200 | 3.7200 | 15.3572 | - |
| May 25, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 15.5223 | - |
| May 24, 2023 | 3.7400 | 3.7400 | 3.7200 | 3.7200 | 15.3572 | - |
| May 23, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 15.4397 | - |
| May 22, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 15.6048 | - |
| May 19, 2023 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 15.2746 | - |
| May 18, 2023 | 3.6800 | 3.7600 | 3.6800 | 3.7600 | 15.5223 | 50 |
| May 17, 2023 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 14.9443 | - |
| May 16, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 15.3572 | - |
| May 15, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 15.1095 | - |
| May 12, 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 15.0269 | - |
| May 11, 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 15.0269 | - |
| May 10, 2023 | 3.6200 | 3.6400 | 3.6200 | 3.6400 | 15.0269 | - |
| May 9, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 14.8618 | - |
| May 8, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 14.7792 | - |
| May 5, 2023 | 3.5800 | 3.5800 | 3.5600 | 3.5600 | 14.6966 | - |
| May 4, 2023 | 3.5600 | 3.6000 | 3.5600 | 3.5800 | 14.7792 | - |
| May 3, 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 14.6141 | - |
| May 2, 2023 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | 14.6141 | - |
| Apr 28, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 14.7792 | - |
| Apr 27, 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 14.6966 | - |
| Apr 26, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 14.5315 | - |
| Apr 25, 2023 | 3.5400 | 3.5800 | 3.5400 | 3.5800 | 14.7792 | - |