Caracas - Delayed Quote • USD
Banco de Venezuela SA (BVL.CR)
At close: April 26 at 1:00 PM GMT-4
Currency in 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 | 10.85 | 11.90 | 10.85 | 10.85 | 10.85 | 24,507 |
| Apr 25, 2024 | 11.01 | 12.45 | 10.75 | 10.75 | 10.75 | 2,710 |
| Apr 24, 2024 | 11.01 | 11.01 | 10.75 | 11.01 | 11.01 | 1,100 |
| Apr 23, 2024 | 11.00 | 11.00 | 10.75 | 10.75 | 10.75 | 1,365 |
| Apr 22, 2024 | 11.01 | 11.01 | 10.02 | 11.00 | 11.00 | 1,608 |
| Apr 18, 2024 | 12.70 | 12.80 | 11.01 | 11.01 | 11.01 | 1,608 |
| Apr 17, 2024 | 12.70 | 12.80 | 12.00 | 12.70 | 12.70 | 3,143 |
| Apr 16, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 75 |
| Apr 15, 2024 | 11.95 | 13.00 | 12.00 | 13.00 | 13.00 | 3,747 |
| Apr 12, 2024 | 0.62 Dividend | |||||
| Apr 12, 2024 | 11.90 | 12.00 | 11.95 | 11.95 | 11.95 | 102 |
| Apr 11, 2024 | 10.95 | 11.95 | 11.85 | 11.90 | 11.28 | 814 |
| Apr 10, 2024 | 11.25 | 10.95 | 10.95 | 10.95 | 10.38 | 551 |
| Apr 9, 2024 | 11.25 | 11.25 | 10.60 | 11.25 | 10.66 | 370 |
| Apr 5, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.48 | - |
| Apr 4, 2024 | 10.00 | 10.94 | 9.30 | 10.00 | 9.48 | 845 |
| Apr 3, 2024 | 9.55 | 10.50 | 9.55 | 9.55 | 9.05 | 4,394 |
| Apr 2, 2024 | 10.50 | 11.49 | 10.50 | 10.50 | 9.95 | 842 |
| Apr 1, 2024 | 8.78 | 10.50 | 9.50 | 10.50 | 9.95 | 607 |
| Mar 27, 2024 | 8.78 | 8.78 | 8.75 | 8.78 | 8.32 | 4,000 |
| Mar 26, 2024 | 8.35 | 8.78 | 8.35 | 8.78 | 8.32 | 621 |
| Mar 25, 2024 | 8.35 | 8.43 | 8.00 | 8.35 | 7.92 | 7,613 |
| Mar 22, 2024 | 8.00 | 8.59 | 8.48 | 8.48 | 8.04 | 1,681 |
| Mar 21, 2024 | 8.65 | 8.65 | 8.00 | 8.00 | 7.58 | 120 |
| Mar 20, 2024 | 8.69 | 8.78 | 8.65 | 8.65 | 8.20 | 1,221 |
| Mar 18, 2024 | 8.80 | 8.78 | 8.69 | 8.69 | 8.24 | 1,137 |
| Mar 15, 2024 | 9.49 | 9.49 | 8.80 | 8.80 | 8.34 | 270 |
| Mar 14, 2024 | 9.88 | 9.99 | 9.49 | 9.49 | 9.00 | 341 |
| Mar 13, 2024 | 9.90 | 9.90 | 9.88 | 9.88 | 9.37 | 1,740 |
| Mar 12, 2024 | 9.00 | 9.90 | 9.00 | 9.90 | 9.39 | 2,025 |
| Mar 11, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.53 | 88 |
| Mar 8, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 7.95 | 88 |
| Mar 7, 2024 | 8.19 | 8.40 | 7.35 | 8.39 | 7.95 | 3,593 |
| Mar 6, 2024 | 8.35 | 8.35 | 8.19 | 8.19 | 7.76 | 365 |
| Mar 5, 2024 | 8.40 | 8.49 | 8.20 | 8.35 | 7.92 | 423 |
| Mar 4, 2024 | 7.77 | 8.45 | 7.85 | 8.40 | 7.96 | 2,638 |
| Mar 1, 2024 | 7.98 | 7.77 | 7.74 | 7.77 | 7.37 | 2,689 |
| Feb 29, 2024 | 7.21 | 7.99 | 7.30 | 7.98 | 7.56 | 2,134 |
| Feb 28, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 6.83 | 90 |
| Feb 27, 2024 | 7.21 | 7.21 | 7.20 | 7.21 | 6.83 | 221 |
| Feb 26, 2024 | 7.02 | 7.40 | 7.40 | 7.02 | 6.65 | 58 |
| Feb 23, 2024 | 7.00 | 7.40 | 7.02 | 7.02 | 6.65 | 353 |
| Feb 22, 2024 | 7.00 | 7.20 | 7.00 | 7.00 | 6.64 | 1,640 |
| Feb 21, 2024 | 7.00 | 7.39 | 7.00 | 7.00 | 6.64 | 2,000 |
| Feb 20, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.64 | 25 |
| Feb 19, 2024 | 7.00 | 7.39 | 7.00 | 7.00 | 6.64 | 320 |
| Feb 16, 2024 | 7.10 | 7.39 | 7.10 | 7.10 | 6.73 | 90 |
| Feb 15, 2024 | 7.39 | 7.40 | 7.39 | 7.39 | 7.01 | 270 |
| Feb 14, 2024 | 7.50 | 7.50 | 7.10 | 7.39 | 7.01 | 633 |
| Feb 9, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.11 | 318 |
| Feb 8, 2024 | 7.35 | 7.50 | 7.00 | 7.50 | 7.11 | 1,125 |
| Feb 7, 2024 | 7.50 | 7.50 | 7.35 | 7.35 | 6.97 | 270 |
| Feb 6, 2024 | 7.35 | 7.50 | 7.22 | 7.50 | 7.11 | 1,982 |
| Feb 5, 2024 | 7.48 | 7.40 | 7.21 | 7.35 | 6.97 | 3,921 |
| Feb 2, 2024 | 7.40 | 7.50 | 7.40 | 7.48 | 7.09 | 397 |
| Feb 1, 2024 | 7.50 | 7.50 | 7.40 | 7.40 | 7.02 | 1,493 |
| Jan 31, 2024 | 7.49 | 7.60 | 7.02 | 7.50 | 7.11 | 1,905 |
| Jan 30, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.10 | - |
| Jan 29, 2024 | 7.49 | 7.50 | 7.50 | 7.49 | 7.10 | 30 |
| Jan 26, 2024 | 7.49 | 7.69 | 7.49 | 7.49 | 7.10 | 39,600 |
| Jan 25, 2024 | 7.79 | 7.79 | 7.25 | 7.25 | 6.87 | 2,748 |
| Jan 24, 2024 | 7.50 | 7.79 | 7.74 | 7.79 | 7.38 | 814 |
| Jan 23, 2024 | 7.50 | 7.70 | 7.50 | 7.50 | 7.11 | 4,000 |
| Jan 22, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.11 | - |
| Jan 19, 2024 | 7.50 | 7.95 | 7.50 | 7.50 | 7.11 | 1,236 |
| Jan 18, 2024 | 7.01 | 7.50 | 7.50 | 7.50 | 7.11 | 1,030 |
| Jan 17, 2024 | 7.01 | 7.68 | 7.68 | 7.01 | 6.65 | 26 |
| Jan 16, 2024 | 7.01 | 7.90 | 7.00 | 7.01 | 6.65 | 25 |
| Jan 15, 2024 | 7.94 | 7.99 | 7.50 | 7.94 | 7.53 | 5,750 |
| Jan 12, 2024 | 7.49 | 7.50 | 7.48 | 7.48 | 7.09 | 155 |
| Jan 11, 2024 | 7.50 | 7.49 | 7.49 | 7.49 | 7.10 | 156 |
| Jan 10, 2024 | 7.60 | 7.60 | 7.50 | 7.50 | 7.11 | 280 |
| Jan 9, 2024 | 7.68 | 7.60 | 7.60 | 7.60 | 7.20 | 750 |
| Jan 8, 2024 | 7.70 | 7.69 | 7.68 | 7.68 | 7.28 | 295 |
| Jan 5, 2024 | 7.95 | 8.00 | 7.70 | 7.70 | 7.30 | 210 |
| Jan 4, 2024 | 7.70 | 7.95 | 7.57 | 7.95 | 7.54 | 3,346 |
| Jan 3, 2024 | 7.85 | 7.90 | 7.50 | 7.70 | 7.30 | 600 |
| Jan 2, 2024 | 7.98 | 7.90 | 7.85 | 7.85 | 7.44 | 206 |
| Dec 29, 2023 | 7.90 | 7.98 | 7.98 | 7.98 | 7.56 | 139 |
| Dec 28, 2023 | 6.80 | 7.90 | 7.90 | 7.90 | 7.49 | 2,892 |
| Dec 27, 2023 | 7.98 | 7.95 | 6.80 | 6.80 | 6.45 | 3,310 |
| Dec 26, 2023 | 7.98 | 7.98 | 7.90 | 7.98 | 7.56 | 74 |
| Dec 22, 2023 | 6.80 | 7.95 | 7.48 | 7.48 | 7.09 | 72 |
| Dec 21, 2023 | 6.71 | 7.40 | 6.80 | 6.80 | 6.45 | 2,410 |
| Dec 20, 2023 | 6.65 | 7.50 | 6.71 | 6.71 | 6.36 | 1,938 |
| Dec 19, 2023 | 6.82 | 7.00 | 6.65 | 6.65 | 6.30 | 6,639 |
| Dec 18, 2023 | 6.82 | 7.30 | 6.80 | 6.82 | 6.47 | 2,600 |
| Dec 15, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.64 | 168 |
| Dec 14, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.64 | 717 |
| Dec 13, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.64 | 3,253 |
| Dec 12, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.54 | 145 |
| Dec 8, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.58 | 630 |
| Dec 7, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 7.92 | 57 |
| Dec 6, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.01 | - |
| Dec 5, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.01 | 2,334 |
| Dec 4, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.20 | 3,219 |
| Dec 1, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.34 | 241 |
| Nov 30, 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.43 | 495 |
| Nov 29, 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.43 | 100 |
| Nov 28, 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.33 | 305 |
| Nov 27, 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.39 | 330 |
| Nov 24, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.29 | 650 |
| Nov 23, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.52 | 356 |
| Nov 22, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.53 | 37 |
| Nov 21, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.53 | 831 |
| Nov 20, 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 8.69 | 453 |
| Nov 17, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 8.72 | 32,834 |
| Nov 16, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.58 | 36 |
| Nov 15, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.56 | 1,735 |
| Nov 14, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.25 | 28 |
| Nov 13, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.20 | 935 |
| Nov 10, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.39 | 160 |
| Nov 9, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.39 | 171 |
| Nov 8, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.44 | 248 |
| Nov 7, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.48 | - |
| Nov 3, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.48 | 1,673 |
| Nov 2, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.64 | 997 |
| Nov 1, 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.57 | 63 |
| Oct 31, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.58 | 16,714 |
| Oct 27, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.58 | 2,769 |
| Oct 26, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.58 | 40,277 |
| Oct 25, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 7.68 | 1,066 |
| Oct 24, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 7.87 | 680 |
| Oct 23, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 7.87 | 11,086 |
| Oct 20, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.64 | 6,524 |
| Oct 19, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.16 | 4,056 |
| Oct 18, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.74 | 5,141 |
| Oct 17, 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.73 | 58 |
| Oct 16, 2023 | 0.32 Dividend | |||||
| Oct 16, 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.73 | 1,670 |
| Oct 13, 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.43 | 1,390 |
| Oct 11, 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.43 | 282 |
| Oct 10, 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.42 | 1,628 |
| Oct 9, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.39 | 904 |
| Oct 6, 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.43 | 105 |
| Oct 5, 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.43 | 9,341 |
| Oct 4, 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.08 | 106 |
| Oct 3, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.43 | 804 |
| Oct 2, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.43 | 22 |
| Sep 29, 2023 | 4.38 | 4.38 | 4.38 | 4.38 | 3.88 | 5,234 |
| Sep 28, 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 3.71 | 3,062 |
| Sep 27, 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 3.71 | 43 |
| Sep 26, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.72 | 495 |
| Sep 25, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.72 | 23 |
| Sep 22, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.72 | 110 |
| Sep 21, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 3.64 | 150 |
| Sep 20, 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 3.68 | 1,137 |
| Sep 19, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.55 | 2,015 |
| Sep 18, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.55 | 6,115 |
| Sep 15, 2023 | 3.96 | 3.96 | 3.96 | 3.96 | 3.51 | 1,356 |
| Sep 14, 2023 | 3.96 | 3.96 | 3.96 | 3.96 | 3.51 | 867 |
| Sep 13, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.55 | 48 |
| Sep 12, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.55 | 2,487 |
| Sep 8, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.55 | 335 |
| Sep 7, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.55 | 119 |
| Sep 6, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.55 | 274 |
| Sep 5, 2023 | 3.90 | 3.90 | 3.90 | 3.90 | 3.46 | 2,236 |
| Sep 4, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.37 | 11,933 |
| Sep 1, 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.54 | 1,358 |
| Aug 31, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.55 | 6,020 |
| Aug 30, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.55 | 7,114 |
| Aug 29, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.55 | 120 |
| Aug 28, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.55 | 440 |
| Aug 25, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.55 | 1,575 |
| Aug 24, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.55 | 114 |
| Aug 23, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.55 | 360 |
| Aug 22, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 3.64 | 155 |
| Aug 21, 2023 | 4.13 | 4.13 | 4.13 | 4.13 | 3.66 | 279 |
| Aug 18, 2023 | 4.13 | 4.13 | 4.13 | 4.13 | 3.66 | 399 |
| Aug 17, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.72 | 132 |
| Aug 16, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.72 | 302 |
| Aug 15, 2023 | 4.24 | 4.24 | 4.24 | 4.24 | 3.76 | 187 |
| Aug 11, 2023 | 4.24 | 4.24 | 4.24 | 4.24 | 3.76 | 3 |
| Aug 10, 2023 | 4.29 | 4.29 | 4.29 | 4.29 | 3.80 | 5,589 |
| Aug 9, 2023 | 4.29 | 4.29 | 4.29 | 4.29 | 3.80 | 446 |
| Aug 8, 2023 | 4.29 | 4.29 | 4.29 | 4.29 | 3.80 | 386 |
| Aug 7, 2023 | 4.29 | 4.29 | 4.29 | 4.29 | 3.80 | 25 |
| Aug 4, 2023 | 4.38 | 4.38 | 4.38 | 4.38 | 3.88 | 44 |
| Aug 3, 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 3.81 | 23 |
| Aug 2, 2023 | 4.38 | 4.38 | 4.38 | 4.38 | 3.88 | 177 |
| Aug 1, 2023 | 4.38 | 4.38 | 4.38 | 4.38 | 3.88 | 38 |
| Jul 31, 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 3.89 | 120 |
| Jul 28, 2023 | 4.29 | 4.29 | 4.29 | 4.29 | 3.80 | 5,404 |
| Jul 27, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 3.72 | 323 |
| Jul 26, 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 3.81 | 115 |
| Jul 25, 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 3.85 | 81 |
| Jul 21, 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 3.85 | 3,061 |
| Jul 20, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.55 | 88 |
| Jul 19, 2023 | 4.17 | 4.17 | 4.17 | 4.17 | 3.70 | - |
| Jul 18, 2023 | 4.17 | 4.17 | 4.17 | 4.17 | 3.70 | 377 |
| Jul 17, 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 3.56 | - |
| Jul 14, 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 3.56 | 39,400 |
| Jul 13, 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 3.56 | 394 |
| Jul 12, 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 3.71 | 130 |
| Jul 11, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.55 | 5,622 |
| Jul 10, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 3.64 | 14 |
| Jul 7, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.55 | 2,250 |
| Jul 6, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.72 | 4,816 |
| Jul 4, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.72 | 156 |
| Jun 30, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.72 | 1,320 |
| Jun 29, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.72 | 93 |
| Jun 28, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.72 | 11 |
| Jun 27, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.72 | 80 |
| Jun 26, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.72 | 224 |
| Jun 23, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.72 | 20 |
| Jun 22, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.72 | 79 |
| Jun 21, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.72 | 100 |
| Jun 20, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 3.72 | 1,402 |
| Jun 16, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.72 | 530 |
| Jun 15, 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 3.74 | 264 |
| Jun 14, 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 3.74 | 173 |
| Jun 13, 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 3.74 | 112 |
| Jun 8, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.55 | 516 |
| Jun 7, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.55 | 290 |
| Jun 6, 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 3.68 | 90 |
| Jun 5, 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 3.74 | - |
| Jun 2, 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 3.74 | 122 |
| Jun 1, 2023 | 4.24 | 4.24 | 4.24 | 4.24 | 3.76 | 864 |
| May 31, 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 3.68 | 573 |
| May 30, 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 3.68 | 155 |
| May 29, 2023 | 4.27 | 4.27 | 4.27 | 4.27 | 3.79 | 109 |
| May 26, 2023 | 4.29 | 4.29 | 4.29 | 4.29 | 3.80 | 10 |
| May 25, 2023 | 4.29 | 4.29 | 4.29 | 4.29 | 3.80 | - |
| May 24, 2023 | 4.29 | 4.29 | 4.29 | 4.29 | 3.80 | - |
| May 23, 2023 | 4.29 | 4.29 | 4.29 | 4.29 | 3.80 | 94 |
| May 19, 2023 | 4.29 | 4.29 | 4.29 | 4.29 | 3.80 | 159 |
| May 18, 2023 | 4.29 | 4.29 | 4.29 | 4.29 | 3.80 | 673 |
| May 17, 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 3.81 | 1,038 |
| May 16, 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 3.85 | 31 |
| May 15, 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 3.85 | 69 |
| May 12, 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 3.85 | 18 |
| May 11, 2023 | 4.37 | 4.37 | 4.37 | 4.37 | 3.88 | 1,181 |
| May 10, 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 3.89 | 65 |
| May 9, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 3.90 | 25 |
| May 8, 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 3.94 | 60 |
| May 5, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 3.90 | 39,659 |
| May 4, 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 3.95 | 117 |
| May 3, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 3.99 | 6,186 |
| May 2, 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 3.67 | 88 |
| Apr 28, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.72 | 1,157 |
| Apr 27, 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 3.97 | - |
| Apr 26, 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 3.97 | - |