Paris - Delayed Quote • EUR
Aurea SA (AURE.PA)
As of 9:00 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 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1 |
| Apr 24, 2024 | 4.90 | 5.04 | 4.86 | 5.04 | 5.04 | 290 |
| Apr 23, 2024 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 101 |
| Apr 22, 2024 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | 2,635 |
| Apr 19, 2024 | 4.66 | 5.10 | 4.66 | 5.10 | 5.10 | 783 |
| Apr 18, 2024 | 4.65 | 4.70 | 4.64 | 4.65 | 4.65 | 4,141 |
| Apr 17, 2024 | 4.95 | 4.95 | 4.74 | 4.75 | 4.75 | 1,125 |
| Apr 16, 2024 | 4.92 | 5.00 | 4.92 | 4.95 | 4.95 | 584 |
| Apr 15, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1 |
| Apr 12, 2024 | 4.94 | 4.96 | 4.85 | 4.85 | 4.85 | 789 |
| Apr 11, 2024 | 4.76 | 4.95 | 4.76 | 4.95 | 4.95 | 451 |
| Apr 10, 2024 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | 101 |
| Apr 9, 2024 | 4.80 | 4.90 | 4.74 | 4.74 | 4.74 | 537 |
| Apr 8, 2024 | 4.79 | 4.81 | 4.71 | 4.81 | 4.81 | 730 |
| Apr 5, 2024 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | 1,143 |
| Apr 4, 2024 | 4.92 | 4.95 | 4.92 | 4.95 | 4.95 | 113 |
| Apr 3, 2024 | 4.92 | 4.95 | 4.92 | 4.94 | 4.94 | 1,393 |
| Apr 2, 2024 | 5.24 | 5.24 | 4.92 | 4.92 | 4.92 | 2,154 |
| Mar 28, 2024 | 4.82 | 5.10 | 4.80 | 5.08 | 5.08 | 1,417 |
| Mar 27, 2024 | 4.68 | 4.83 | 4.68 | 4.83 | 4.83 | 644 |
| Mar 26, 2024 | 4.73 | 4.80 | 4.65 | 4.67 | 4.67 | 571 |
| Mar 25, 2024 | 4.72 | 4.78 | 4.72 | 4.72 | 4.72 | 467 |
| Mar 22, 2024 | 4.70 | 4.72 | 4.50 | 4.72 | 4.72 | 2,092 |
| Mar 21, 2024 | 4.78 | 4.85 | 4.78 | 4.83 | 4.83 | 408 |
| Mar 20, 2024 | 4.79 | 4.86 | 4.78 | 4.86 | 4.86 | 876 |
| Mar 19, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 149 |
| Mar 18, 2024 | 4.75 | 4.78 | 4.75 | 4.77 | 4.77 | 742 |
| Mar 15, 2024 | 4.80 | 4.82 | 4.72 | 4.72 | 4.72 | 1,556 |
| Mar 14, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 264 |
| Mar 13, 2024 | 4.92 | 5.06 | 4.81 | 4.81 | 4.81 | 135 |
| Mar 12, 2024 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 998 |
| Mar 11, 2024 | 4.94 | 5.00 | 4.80 | 4.80 | 4.80 | 1,136 |
| Mar 8, 2024 | 5.06 | 5.06 | 4.70 | 4.94 | 4.94 | 621 |
| Mar 7, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 21 |
| Mar 6, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 49 |
| Mar 5, 2024 | 5.12 | 5.12 | 5.00 | 5.10 | 5.10 | 1,312 |
| Mar 4, 2024 | 5.18 | 5.18 | 5.06 | 5.14 | 5.14 | 294 |
| Mar 1, 2024 | 5.08 | 5.20 | 5.08 | 5.20 | 5.20 | 64 |
| Feb 29, 2024 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 150 |
| Feb 28, 2024 | 5.26 | 5.26 | 5.10 | 5.10 | 5.10 | 174 |
| Feb 27, 2024 | 5.04 | 5.26 | 5.04 | 5.26 | 5.26 | 865 |
| Feb 26, 2024 | 5.16 | 5.16 | 5.04 | 5.04 | 5.04 | 342 |
| Feb 23, 2024 | 5.12 | 5.18 | 5.12 | 5.18 | 5.18 | 944 |
| Feb 22, 2024 | 5.00 | 5.14 | 4.99 | 5.14 | 5.14 | 152 |
| Feb 21, 2024 | 4.99 | 5.16 | 4.99 | 5.00 | 5.00 | 1,217 |
| Feb 20, 2024 | 5.04 | 5.14 | 5.00 | 5.00 | 5.00 | 118 |
| Feb 19, 2024 | 5.08 | 5.16 | 5.04 | 5.04 | 5.04 | 556 |
| Feb 16, 2024 | 5.10 | 5.10 | 4.95 | 5.08 | 5.08 | 211 |
| Feb 15, 2024 | 4.81 | 5.10 | 4.81 | 5.08 | 5.08 | 2,490 |
| Feb 14, 2024 | 4.75 | 4.80 | 4.68 | 4.80 | 4.80 | 918 |
| Feb 13, 2024 | 4.79 | 4.79 | 4.70 | 4.70 | 4.70 | 766 |
| Feb 12, 2024 | 4.52 | 4.78 | 4.52 | 4.78 | 4.78 | 1,290 |
| Feb 9, 2024 | 4.77 | 4.82 | 4.65 | 4.80 | 4.80 | 643 |
| Feb 8, 2024 | 4.70 | 4.76 | 4.65 | 4.76 | 4.76 | 2,363 |
| Feb 7, 2024 | 4.71 | 4.75 | 4.67 | 4.70 | 4.70 | 1,112 |
| Feb 6, 2024 | 4.84 | 4.85 | 4.67 | 4.71 | 4.71 | 2,516 |
| Feb 5, 2024 | 4.95 | 4.95 | 4.86 | 4.86 | 4.86 | 853 |
| Feb 2, 2024 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | 1,538 |
| Feb 1, 2024 | 4.84 | 5.10 | 4.84 | 5.04 | 5.04 | 1,945 |
| Jan 31, 2024 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 401 |
| Jan 30, 2024 | 5.12 | 5.12 | 4.83 | 5.04 | 5.04 | 1,854 |
| Jan 29, 2024 | 5.50 | 5.50 | 5.08 | 5.10 | 5.10 | 2,164 |
| Jan 26, 2024 | 5.32 | 5.50 | 5.26 | 5.26 | 5.26 | 96 |
| Jan 25, 2024 | 5.32 | 5.38 | 5.30 | 5.30 | 5.30 | 917 |
| Jan 24, 2024 | 5.04 | 5.80 | 5.04 | 5.30 | 5.30 | 3,843 |
| Jan 23, 2024 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | 1,342 |
| Jan 22, 2024 | 4.99 | 5.02 | 4.99 | 5.00 | 5.00 | 1,332 |
| Jan 19, 2024 | 4.90 | 5.10 | 4.90 | 5.02 | 5.02 | 1,846 |
| Jan 18, 2024 | 5.12 | 5.12 | 4.65 | 5.00 | 5.00 | 6,063 |
| Jan 17, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 300 |
| Jan 16, 2024 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | 204 |
| Jan 15, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 661 |
| Jan 12, 2024 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | 812 |
| Jan 11, 2024 | 5.10 | 5.28 | 5.10 | 5.10 | 5.10 | 249 |
| Jan 10, 2024 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | 700 |
| Jan 9, 2024 | 5.28 | 5.30 | 5.24 | 5.30 | 5.30 | 612 |
| Jan 8, 2024 | 5.28 | 5.30 | 5.20 | 5.30 | 5.30 | 559 |
| Jan 5, 2024 | 5.26 | 5.30 | 5.20 | 5.30 | 5.30 | 240 |
| Jan 4, 2024 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1,603 |
| Jan 3, 2024 | 5.44 | 5.44 | 5.10 | 5.10 | 5.10 | 327 |
| Jan 2, 2024 | 5.36 | 5.36 | 5.16 | 5.34 | 5.34 | 2,006 |
| Dec 29, 2023 | 5.20 | 5.22 | 5.10 | 5.10 | 5.10 | 1,172 |
| Dec 28, 2023 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | 522 |
| Dec 27, 2023 | 4.72 | 5.00 | 4.72 | 5.00 | 5.00 | 1,387 |
| Dec 22, 2023 | 4.90 | 4.90 | 4.73 | 4.73 | 4.73 | 526 |
| Dec 21, 2023 | 4.69 | 4.96 | 4.50 | 4.70 | 4.70 | 11,800 |
| Dec 20, 2023 | 4.72 | 4.99 | 4.55 | 4.70 | 4.70 | 4,004 |
| Dec 19, 2023 | 4.74 | 4.89 | 4.70 | 4.72 | 4.72 | 990 |
| Dec 18, 2023 | 4.70 | 4.75 | 4.70 | 4.74 | 4.74 | 1,528 |
| Dec 15, 2023 | 4.79 | 4.80 | 4.70 | 4.70 | 4.70 | 1,044 |
| Dec 14, 2023 | 4.64 | 4.90 | 4.60 | 4.79 | 4.79 | 9,301 |
| Dec 13, 2023 | 4.60 | 4.63 | 4.52 | 4.63 | 4.63 | 13,606 |
| Dec 12, 2023 | 5.00 | 5.00 | 4.52 | 4.70 | 4.70 | 5,887 |
| Dec 11, 2023 | 4.95 | 5.00 | 4.93 | 5.00 | 5.00 | 5,414 |
| Dec 8, 2023 | 5.10 | 5.10 | 4.93 | 5.02 | 5.02 | 1,383 |
| Dec 7, 2023 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 1,098 |
| Dec 6, 2023 | 5.28 | 5.28 | 5.08 | 5.08 | 5.08 | 1,245 |
| Dec 5, 2023 | 5.22 | 5.36 | 5.20 | 5.30 | 5.30 | 1,561 |
| Dec 4, 2023 | 4.91 | 5.38 | 4.91 | 5.20 | 5.20 | 2,505 |
| Dec 1, 2023 | 5.06 | 5.10 | 4.95 | 4.95 | 4.95 | 2,376 |
| Nov 30, 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 405 |
| Nov 29, 2023 | 5.10 | 5.10 | 4.92 | 5.08 | 5.08 | 1,865 |
| Nov 28, 2023 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 405 |
| Nov 27, 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 476 |
| Nov 24, 2023 | 5.20 | 5.24 | 5.10 | 5.18 | 5.18 | 522 |
| Nov 23, 2023 | 5.12 | 5.20 | 5.10 | 5.20 | 5.20 | 1,721 |
| Nov 22, 2023 | 4.97 | 5.10 | 4.97 | 5.10 | 5.10 | 501 |
| Nov 21, 2023 | 5.08 | 5.14 | 4.82 | 4.98 | 4.98 | 2,487 |
| Nov 20, 2023 | 5.42 | 5.42 | 5.14 | 5.30 | 5.30 | 507 |
| Nov 17, 2023 | 5.20 | 5.40 | 5.08 | 5.30 | 5.30 | 2,343 |
| Nov 16, 2023 | 5.42 | 5.42 | 5.30 | 5.30 | 5.30 | 130 |
| Nov 15, 2023 | 5.40 | 5.42 | 5.30 | 5.42 | 5.42 | 395 |
| Nov 14, 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 285 |
| Nov 13, 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1 |
| Nov 10, 2023 | 5.38 | 5.42 | 5.30 | 5.38 | 5.38 | 3,557 |
| Nov 9, 2023 | 5.12 | 5.38 | 5.12 | 5.38 | 5.38 | 201 |
| Nov 8, 2023 | 5.24 | 5.24 | 5.08 | 5.08 | 5.08 | 1,092 |
| Nov 7, 2023 | 5.38 | 5.38 | 5.24 | 5.24 | 5.24 | 247 |
| Nov 6, 2023 | 5.42 | 5.52 | 5.34 | 5.40 | 5.40 | 325 |
| Nov 3, 2023 | 5.86 | 5.86 | 5.36 | 5.40 | 5.40 | 1,095 |
| Nov 2, 2023 | 5.40 | 5.56 | 5.34 | 5.40 | 5.40 | 1,926 |
| Nov 1, 2023 | 5.10 | 5.42 | 5.10 | 5.42 | 5.42 | 268 |
| Oct 31, 2023 | 5.08 | 5.10 | 5.08 | 5.08 | 5.08 | 952 |
| Oct 30, 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 60 |
| Oct 27, 2023 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 91 |
| Oct 26, 2023 | 4.90 | 5.10 | 4.55 | 5.08 | 5.08 | 1,466 |
| Oct 25, 2023 | 4.99 | 4.99 | 4.52 | 4.90 | 4.90 | 552 |
| Oct 24, 2023 | 4.90 | 4.90 | 4.46 | 4.83 | 4.83 | 1,741 |
| Oct 23, 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 102 |
| Oct 20, 2023 | 5.24 | 5.24 | 5.10 | 5.10 | 5.10 | 2,627 |
| Oct 19, 2023 | 5.26 | 5.38 | 5.24 | 5.24 | 5.24 | 462 |
| Oct 18, 2023 | 5.38 | 5.38 | 5.24 | 5.24 | 5.24 | 452 |
| Oct 17, 2023 | 5.38 | 5.40 | 5.24 | 5.38 | 5.38 | 964 |
| Oct 16, 2023 | 5.34 | 5.68 | 5.34 | 5.40 | 5.40 | 280 |
| Oct 13, 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 101 |
| Oct 12, 2023 | 5.60 | 5.68 | 5.32 | 5.32 | 5.32 | 1,553 |
| Oct 11, 2023 | 5.32 | 5.32 | 5.28 | 5.30 | 5.30 | 247 |
| Oct 10, 2023 | 5.60 | 5.60 | 5.32 | 5.32 | 5.32 | 492 |
| Oct 9, 2023 | 5.24 | 5.58 | 5.24 | 5.58 | 5.58 | 299 |
| Oct 6, 2023 | 5.46 | 5.50 | 5.24 | 5.24 | 5.24 | 1,302 |
| Oct 5, 2023 | 5.08 | 5.60 | 5.08 | 5.40 | 5.40 | 469 |
| Oct 4, 2023 | 4.97 | 5.00 | 4.96 | 5.00 | 5.00 | 108 |
| Oct 3, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 31 |
| Oct 2, 2023 | 5.40 | 5.40 | 4.90 | 4.90 | 4.90 | 3,259 |
| Sep 29, 2023 | 5.46 | 5.64 | 5.34 | 5.34 | 5.34 | 3,566 |
| Sep 28, 2023 | 4.98 | 4.98 | 4.60 | 4.90 | 4.90 | 4,854 |
| Sep 27, 2023 | 5.46 | 5.46 | 4.30 | 4.63 | 4.63 | 8,570 |
| Sep 26, 2023 | 5.14 | 5.52 | 5.14 | 5.26 | 5.26 | 299 |
| Sep 25, 2023 | 5.14 | 5.40 | 5.12 | 5.12 | 5.12 | 1,447 |
| Sep 22, 2023 | 5.62 | 5.62 | 5.14 | 5.14 | 5.14 | 2,839 |
| Sep 21, 2023 | 5.80 | 5.80 | 5.52 | 5.62 | 5.62 | 1,136 |
| Sep 20, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 85 |
| Sep 19, 2023 | 5.88 | 5.94 | 5.78 | 5.78 | 5.78 | 439 |
| Sep 18, 2023 | 6.16 | 6.16 | 5.70 | 5.76 | 5.76 | 2,871 |
| Sep 15, 2023 | 5.96 | 6.16 | 5.96 | 6.16 | 6.16 | 222 |
| Sep 14, 2023 | 5.90 | 6.14 | 5.90 | 5.96 | 5.96 | 36,500 |
| Sep 13, 2023 | 5.92 | 5.92 | 5.78 | 5.88 | 5.88 | 790 |
| Sep 12, 2023 | 5.88 | 5.90 | 5.78 | 5.78 | 5.78 | 1,671 |
| Sep 11, 2023 | 6.04 | 6.04 | 5.80 | 5.90 | 5.90 | 4,706 |
| Sep 8, 2023 | 6.06 | 6.16 | 6.04 | 6.14 | 6.14 | 2,961 |
| Sep 7, 2023 | 6.04 | 6.10 | 6.04 | 6.04 | 6.04 | 137 |
| Sep 6, 2023 | 6.10 | 6.12 | 6.04 | 6.12 | 6.12 | 921 |
| Sep 5, 2023 | 6.08 | 6.08 | 6.04 | 6.08 | 6.08 | 972 |
| Sep 4, 2023 | 6.10 | 6.10 | 6.04 | 6.10 | 6.10 | 1,853 |
| Sep 1, 2023 | 6.08 | 6.10 | 6.06 | 6.10 | 6.10 | 1,811 |
| Aug 31, 2023 | 6.18 | 6.18 | 5.82 | 6.10 | 6.10 | 1,432 |
| Aug 30, 2023 | 6.34 | 6.34 | 6.10 | 6.20 | 6.20 | 561 |
| Aug 29, 2023 | 6.34 | 6.34 | 6.20 | 6.24 | 6.24 | 292 |
| Aug 28, 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 2 |
| Aug 25, 2023 | 6.32 | 6.40 | 6.30 | 6.30 | 6.30 | 435 |
| Aug 24, 2023 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | 1,577 |
| Aug 23, 2023 | 6.40 | 6.40 | 6.22 | 6.22 | 6.22 | 1,387 |
| Aug 22, 2023 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | 734 |
| Aug 21, 2023 | 6.44 | 6.44 | 6.30 | 6.42 | 6.42 | 502 |
| Aug 18, 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 21 |
| Aug 17, 2023 | 6.46 | 6.46 | 6.44 | 6.44 | 6.44 | 129 |
| Aug 16, 2023 | 6.40 | 6.48 | 6.40 | 6.46 | 6.46 | 152 |
| Aug 15, 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1 |
| Aug 14, 2023 | 6.48 | 6.48 | 6.32 | 6.36 | 6.36 | 695 |
| Aug 11, 2023 | 6.36 | 6.46 | 6.36 | 6.46 | 6.46 | 168 |
| Aug 10, 2023 | 6.46 | 6.46 | 6.34 | 6.34 | 6.34 | 316 |
| Aug 9, 2023 | 6.48 | 6.48 | 6.46 | 6.46 | 6.46 | 40 |
| Aug 8, 2023 | 6.42 | 6.52 | 6.30 | 6.52 | 6.52 | 587 |
| Aug 7, 2023 | 6.36 | 6.40 | 6.30 | 6.40 | 6.40 | 771 |
| Aug 4, 2023 | 6.22 | 6.36 | 6.22 | 6.36 | 6.36 | 379 |
| Aug 3, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1 |
| Aug 2, 2023 | 6.44 | 6.44 | 6.10 | 6.20 | 6.20 | 13,654 |
| Aug 1, 2023 | 6.36 | 6.44 | 6.32 | 6.44 | 6.44 | 475 |
| Jul 31, 2023 | 6.42 | 6.42 | 6.02 | 6.34 | 6.34 | 2,663 |
| Jul 28, 2023 | 6.46 | 6.46 | 6.20 | 6.42 | 6.42 | 745 |
| Jul 27, 2023 | 6.34 | 6.44 | 6.24 | 6.44 | 6.44 | 891 |
| Jul 26, 2023 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | 33 |
| Jul 25, 2023 | 6.52 | 6.52 | 6.36 | 6.38 | 6.38 | 801 |
| Jul 24, 2023 | 6.38 | 6.50 | 6.30 | 6.50 | 6.50 | 1,607 |
| Jul 21, 2023 | 6.56 | 6.56 | 6.36 | 6.36 | 6.36 | 944 |
| Jul 20, 2023 | 6.32 | 6.34 | 6.32 | 6.34 | 6.34 | 72 |
| Jul 19, 2023 | 6.30 | 6.56 | 6.30 | 6.30 | 6.30 | 76 |
| Jul 18, 2023 | 6.44 | 6.44 | 6.30 | 6.30 | 6.30 | 105 |
| Jul 17, 2023 | 6.56 | 6.56 | 6.42 | 6.42 | 6.42 | 122 |
| Jul 14, 2023 | 6.46 | 6.50 | 6.46 | 6.50 | 6.50 | 411 |
| Jul 13, 2023 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | 126 |
| Jul 12, 2023 | 6.56 | 6.56 | 6.42 | 6.42 | 6.42 | 2,811 |
| Jul 11, 2023 | 6.44 | 6.58 | 6.44 | 6.58 | 6.58 | 510 |
| Jul 10, 2023 | 6.48 | 6.50 | 6.42 | 6.42 | 6.42 | 3,495 |
| Jul 7, 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 318 |
| Jul 6, 2023 | 6.40 | 6.40 | 6.24 | 6.24 | 6.24 | 1,221 |
| Jul 5, 2023 | 6.32 | 6.40 | 6.30 | 6.40 | 6.40 | 327 |
| Jul 4, 2023 | 6.22 | 6.32 | 6.22 | 6.32 | 6.32 | 4 |
| Jul 3, 2023 | 6.26 | 6.26 | 6.16 | 6.20 | 6.20 | 565 |
| Jun 30, 2023 | 6.28 | 6.28 | 6.08 | 6.16 | 6.16 | 2,068 |
| Jun 29, 2023 | 6.36 | 6.40 | 5.96 | 6.38 | 6.38 | 1,605 |
| Jun 28, 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 68 |
| Jun 27, 2023 | 6.40 | 6.50 | 5.92 | 6.34 | 6.34 | 157,835 |
| Jun 26, 2023 | 6.38 | 6.50 | 6.38 | 6.40 | 6.40 | 61 |
| Jun 23, 2023 | 6.46 | 6.46 | 6.36 | 6.36 | 6.36 | 305 |
| Jun 22, 2023 | 6.46 | 6.52 | 6.36 | 6.48 | 6.48 | 866 |
| Jun 21, 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 577 |
| Jun 20, 2023 | 6.60 | 6.60 | 6.36 | 6.58 | 6.58 | 2,344 |
| Jun 19, 2023 | 6.56 | 6.56 | 6.48 | 6.50 | 6.50 | 970 |
| Jun 16, 2023 | 6.54 | 6.54 | 6.52 | 6.52 | 6.52 | 220 |
| Jun 15, 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 13 |
| Jun 14, 2023 | 6.60 | 6.62 | 6.54 | 6.54 | 6.54 | 52 |
| Jun 13, 2023 | 6.60 | 6.66 | 6.58 | 6.58 | 6.58 | 26 |
| Jun 12, 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 188 |
| Jun 9, 2023 | 6.72 | 6.76 | 6.58 | 6.58 | 6.58 | 839 |
| Jun 8, 2023 | 6.64 | 6.76 | 6.64 | 6.70 | 6.70 | 133 |
| Jun 7, 2023 | 6.58 | 6.72 | 6.58 | 6.62 | 6.62 | 378 |
| Jun 6, 2023 | 6.62 | 6.62 | 6.58 | 6.58 | 6.58 | 244 |
| Jun 5, 2023 | 6.60 | 6.82 | 6.60 | 6.62 | 6.62 | 1,028 |
| Jun 2, 2023 | 6.74 | 6.74 | 6.60 | 6.60 | 6.60 | 189 |
| Jun 1, 2023 | 6.48 | 6.70 | 6.48 | 6.70 | 6.70 | 406 |
| May 31, 2023 | 6.48 | 6.48 | 6.46 | 6.46 | 6.46 | 58 |
| May 30, 2023 | 6.50 | 6.64 | 6.48 | 6.48 | 6.48 | 1,210 |
| May 29, 2023 | 6.66 | 6.70 | 6.50 | 6.50 | 6.50 | 849 |
| May 26, 2023 | 6.56 | 6.56 | 6.50 | 6.56 | 6.56 | 102 |
| May 25, 2023 | 6.48 | 6.58 | 6.48 | 6.56 | 6.56 | 1,953 |
| May 24, 2023 | 6.54 | 6.54 | 6.46 | 6.46 | 6.46 | 5,770 |
| May 23, 2023 | 6.46 | 6.64 | 6.46 | 6.54 | 6.54 | 280 |
| May 22, 2023 | 6.52 | 6.52 | 6.46 | 6.48 | 6.48 | 1,217 |
| May 19, 2023 | 6.58 | 6.60 | 6.58 | 6.60 | 6.60 | 561 |
| May 18, 2023 | 6.54 | 6.60 | 6.52 | 6.60 | 6.60 | 81 |
| May 17, 2023 | 6.58 | 6.58 | 6.50 | 6.50 | 6.50 | 1,462 |
| May 16, 2023 | 6.68 | 6.70 | 6.58 | 6.58 | 6.58 | 612 |
| May 15, 2023 | 6.70 | 6.72 | 6.54 | 6.70 | 6.70 | 1,290 |
| May 12, 2023 | 6.76 | 6.76 | 6.52 | 6.70 | 6.70 | 207 |
| May 11, 2023 | 6.72 | 6.80 | 6.70 | 6.78 | 6.78 | 271 |
| May 10, 2023 | 6.68 | 6.82 | 6.68 | 6.70 | 6.70 | 742 |
| May 9, 2023 | 6.52 | 6.62 | 6.46 | 6.60 | 6.60 | 1,171 |
| May 8, 2023 | 6.58 | 6.58 | 6.48 | 6.48 | 6.48 | 349 |
| May 5, 2023 | 6.42 | 6.58 | 6.42 | 6.48 | 6.48 | 330 |
| May 4, 2023 | 6.60 | 6.60 | 6.40 | 6.42 | 6.42 | 14,776 |
| May 3, 2023 | 6.70 | 6.82 | 6.60 | 6.78 | 6.78 | 1,563 |
| May 2, 2023 | 6.84 | 6.84 | 6.32 | 6.68 | 6.68 | 5,668 |
| Apr 28, 2023 | 6.80 | 6.88 | 6.62 | 6.70 | 6.70 | 3,230 |
| Apr 27, 2023 | 7.08 | 7.08 | 7.00 | 7.00 | 7.00 | 18 |
| Apr 26, 2023 | 7.08 | 7.10 | 7.06 | 7.10 | 7.10 | 175 |
| Apr 25, 2023 | 6.90 | 7.10 | 6.74 | 7.10 | 7.10 | 518 |