Stockholm - Free Realtime Quote • SEK
Careium AB (Publ) (CARE.ST)
As of 3:47 PM GMT+2. Market Open.
Currency in SEK 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 | 25.00 | 25.00 | 24.20 | 24.80 | 24.80 | 4,413 |
| Apr 22, 2024 | 24.80 | 25.40 | 24.80 | 25.00 | 25.00 | 11,191 |
| Apr 19, 2024 | 24.80 | 26.40 | 24.80 | 25.70 | 25.70 | 4,788 |
| Apr 18, 2024 | 24.80 | 26.20 | 24.80 | 25.10 | 25.10 | 20,583 |
| Apr 17, 2024 | 24.50 | 25.10 | 24.50 | 24.80 | 24.80 | 18,139 |
| Apr 16, 2024 | 24.20 | 25.20 | 24.00 | 24.50 | 24.50 | 7,632 |
| Apr 15, 2024 | 24.50 | 25.40 | 24.20 | 24.30 | 24.30 | 26,000 |
| Apr 12, 2024 | 24.80 | 25.30 | 24.60 | 24.90 | 24.90 | 7,134 |
| Apr 11, 2024 | 24.70 | 25.20 | 24.60 | 24.90 | 24.90 | 13,746 |
| Apr 10, 2024 | 25.30 | 25.40 | 25.00 | 25.40 | 25.40 | 2,939 |
| Apr 9, 2024 | 25.00 | 25.60 | 25.00 | 25.30 | 25.30 | 3,662 |
| Apr 8, 2024 | 25.00 | 25.70 | 25.00 | 25.20 | 25.20 | 4,092 |
| Apr 5, 2024 | 25.50 | 25.50 | 24.70 | 25.20 | 25.20 | 4,091 |
| Apr 4, 2024 | 25.40 | 25.90 | 25.00 | 25.60 | 25.60 | 11,606 |
| Apr 3, 2024 | 25.60 | 25.60 | 25.00 | 25.40 | 25.40 | 1,343 |
| Apr 2, 2024 | 26.00 | 26.00 | 25.00 | 25.60 | 25.60 | 16,605 |
| Mar 28, 2024 | 24.90 | 25.40 | 24.40 | 25.30 | 25.30 | 9,703 |
| Mar 27, 2024 | 25.00 | 25.30 | 24.20 | 24.90 | 24.90 | 9,014 |
| Mar 26, 2024 | 24.50 | 25.30 | 24.20 | 25.00 | 25.00 | 17,662 |
| Mar 25, 2024 | 24.40 | 24.50 | 23.10 | 24.50 | 24.50 | 18,574 |
| Mar 22, 2024 | 24.10 | 24.50 | 23.90 | 24.50 | 24.50 | 10,229 |
| Mar 21, 2024 | 25.00 | 25.50 | 23.80 | 24.20 | 24.20 | 21,286 |
| Mar 20, 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 1,272 |
| Mar 19, 2024 | 25.70 | 25.70 | 25.00 | 25.20 | 25.20 | 8,061 |
| Mar 18, 2024 | 25.20 | 25.20 | 24.30 | 25.20 | 25.20 | 10,388 |
| Mar 15, 2024 | 24.70 | 25.30 | 24.70 | 25.20 | 25.20 | 8,092 |
| Mar 14, 2024 | 24.00 | 25.50 | 24.00 | 25.50 | 25.50 | 25,609 |
| Mar 13, 2024 | 24.70 | 25.60 | 24.50 | 24.50 | 24.50 | 12,041 |
| Mar 12, 2024 | 24.90 | 25.00 | 24.60 | 24.70 | 24.70 | 13,355 |
| Mar 11, 2024 | 23.90 | 25.60 | 23.90 | 25.10 | 25.10 | 10,801 |
| Mar 8, 2024 | 24.60 | 25.70 | 24.50 | 25.70 | 25.70 | 17,590 |
| Mar 7, 2024 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 1,822 |
| Mar 6, 2024 | 25.50 | 25.50 | 24.50 | 25.10 | 25.10 | 16,948 |
| Mar 5, 2024 | 25.50 | 25.50 | 24.90 | 25.40 | 25.40 | 3,522 |
| Mar 4, 2024 | 25.90 | 25.90 | 25.30 | 25.50 | 25.50 | 5,956 |
| Mar 1, 2024 | 25.30 | 26.00 | 25.30 | 25.80 | 25.80 | 16,066 |
| Feb 29, 2024 | 24.30 | 25.90 | 24.00 | 24.80 | 24.80 | 29,753 |
| Feb 28, 2024 | 24.80 | 25.00 | 24.10 | 24.30 | 24.30 | 30,646 |
| Feb 27, 2024 | 25.60 | 25.90 | 24.60 | 25.00 | 25.00 | 27,202 |
| Feb 26, 2024 | 26.20 | 26.20 | 25.30 | 25.90 | 25.90 | 11,379 |
| Feb 23, 2024 | 27.50 | 27.50 | 25.10 | 26.30 | 26.30 | 28,463 |
| Feb 22, 2024 | 26.60 | 27.20 | 26.60 | 27.00 | 27.00 | 33,294 |
| Feb 21, 2024 | 27.20 | 27.90 | 26.30 | 27.40 | 27.40 | 15,326 |
| Feb 20, 2024 | 25.20 | 27.90 | 24.50 | 27.20 | 27.20 | 71,106 |
| Feb 19, 2024 | 25.40 | 26.00 | 24.80 | 25.20 | 25.20 | 36,516 |
| Feb 16, 2024 | 23.10 | 24.80 | 22.10 | 24.30 | 24.30 | 73,329 |
| Feb 15, 2024 | 26.00 | 26.10 | 21.60 | 23.10 | 23.10 | 145,828 |
| Feb 14, 2024 | 25.30 | 26.00 | 25.10 | 25.90 | 25.90 | 6,748 |
| Feb 13, 2024 | 25.70 | 26.00 | 25.50 | 25.50 | 25.50 | 5,407 |
| Feb 12, 2024 | 26.20 | 26.40 | 25.40 | 25.40 | 25.40 | 41,610 |
| Feb 9, 2024 | 26.20 | 26.30 | 25.40 | 26.20 | 26.20 | 8,601 |
| Feb 8, 2024 | 26.30 | 26.40 | 25.90 | 26.20 | 26.20 | 6,912 |
| Feb 7, 2024 | 26.00 | 26.30 | 25.70 | 26.30 | 26.30 | 3,784 |
| Feb 6, 2024 | 26.50 | 26.50 | 25.80 | 26.40 | 26.40 | 3,884 |
| Feb 5, 2024 | 26.50 | 26.50 | 25.70 | 26.40 | 26.40 | 9,006 |
| Feb 2, 2024 | 26.60 | 26.60 | 26.10 | 26.50 | 26.50 | 1,724 |
| Feb 1, 2024 | 26.50 | 26.80 | 25.80 | 26.60 | 26.60 | 17,553 |
| Jan 31, 2024 | 25.90 | 26.50 | 25.90 | 26.50 | 26.50 | 1,561 |
| Jan 30, 2024 | 26.50 | 26.70 | 25.70 | 25.90 | 25.90 | 6,151 |
| Jan 29, 2024 | 25.80 | 26.60 | 25.50 | 25.60 | 25.60 | 4,431 |
| Jan 26, 2024 | 26.20 | 26.60 | 25.50 | 25.80 | 25.80 | 13,806 |
| Jan 25, 2024 | 26.80 | 26.80 | 25.50 | 26.30 | 26.30 | 9,200 |
| Jan 24, 2024 | 26.50 | 26.80 | 25.50 | 26.20 | 26.20 | 17,623 |
| Jan 23, 2024 | 26.30 | 26.90 | 26.30 | 26.50 | 26.50 | 8,737 |
| Jan 22, 2024 | 26.30 | 26.60 | 26.10 | 26.30 | 26.30 | 2,767 |
| Jan 19, 2024 | 26.40 | 26.40 | 25.60 | 26.20 | 26.20 | 9,703 |
| Jan 18, 2024 | 26.20 | 26.40 | 26.00 | 26.40 | 26.40 | 13,017 |
| Jan 17, 2024 | 25.70 | 25.90 | 25.50 | 25.50 | 25.50 | 8,861 |
| Jan 16, 2024 | 25.20 | 26.20 | 25.00 | 25.70 | 25.70 | 18,973 |
| Jan 15, 2024 | 26.60 | 26.90 | 25.60 | 26.70 | 26.70 | 1,227,921 |
| Jan 12, 2024 | 27.10 | 27.90 | 26.60 | 27.10 | 27.10 | 25,444 |
| Jan 11, 2024 | 26.90 | 27.10 | 25.90 | 27.10 | 27.10 | 9,249 |
| Jan 10, 2024 | 25.00 | 27.90 | 24.70 | 27.10 | 27.10 | 27,523 |
| Jan 9, 2024 | 25.00 | 25.50 | 24.60 | 25.50 | 25.50 | 2,926 |
| Jan 8, 2024 | 25.60 | 25.60 | 24.80 | 25.00 | 25.00 | 9,322 |
| Jan 5, 2024 | 25.10 | 25.50 | 25.00 | 25.40 | 25.40 | 14,444 |
| Jan 4, 2024 | 25.30 | 25.60 | 25.00 | 25.60 | 25.60 | 5,704 |
| Jan 3, 2024 | 24.60 | 25.40 | 24.60 | 24.90 | 24.90 | 12,852 |
| Jan 2, 2024 | 23.20 | 25.30 | 22.80 | 25.30 | 25.30 | 41,168 |
| Dec 29, 2023 | 22.90 | 23.10 | 22.60 | 23.10 | 23.10 | 17,675 |
| Dec 28, 2023 | 23.40 | 23.50 | 22.60 | 23.00 | 23.00 | 25,268 |
| Dec 27, 2023 | 23.50 | 24.80 | 23.20 | 23.50 | 23.50 | 9,503 |
| Dec 22, 2023 | 24.10 | 24.10 | 23.20 | 23.60 | 23.60 | 25,280 |
| Dec 21, 2023 | 25.00 | 25.00 | 24.10 | 24.60 | 24.60 | 13,695 |
| Dec 20, 2023 | 24.60 | 25.20 | 24.60 | 25.10 | 25.10 | 6,393 |
| Dec 19, 2023 | 24.60 | 24.60 | 24.20 | 24.60 | 24.60 | 6,436 |
| Dec 18, 2023 | 25.80 | 25.90 | 24.50 | 25.00 | 25.00 | 7,094 |
| Dec 15, 2023 | 25.80 | 25.80 | 25.10 | 25.50 | 25.50 | 7,255 |
| Dec 14, 2023 | 25.80 | 26.00 | 25.20 | 26.00 | 26.00 | 16,547 |
| Dec 13, 2023 | 25.00 | 25.70 | 24.70 | 25.30 | 25.30 | 4,980 |
| Dec 12, 2023 | 25.00 | 25.40 | 24.30 | 25.00 | 25.00 | 2,568 |
| Dec 11, 2023 | 25.40 | 26.00 | 24.50 | 25.00 | 25.00 | 14,348 |
| Dec 8, 2023 | 24.50 | 25.50 | 24.50 | 25.00 | 25.00 | 20,462 |
| Dec 7, 2023 | 24.50 | 25.00 | 22.70 | 24.30 | 24.30 | 4,938 |
| Dec 6, 2023 | 24.40 | 24.50 | 23.50 | 24.50 | 24.50 | 17,133 |
| Dec 5, 2023 | 23.50 | 24.80 | 23.00 | 24.40 | 24.40 | 24,037 |
| Dec 4, 2023 | 23.00 | 23.60 | 22.80 | 23.50 | 23.50 | 21,378 |
| Dec 1, 2023 | 23.20 | 23.50 | 22.60 | 22.80 | 22.80 | 9,955 |
| Nov 30, 2023 | 23.00 | 23.30 | 22.70 | 22.90 | 22.90 | 9,927 |
| Nov 29, 2023 | 22.50 | 23.00 | 22.30 | 22.80 | 22.80 | 5,420 |
| Nov 28, 2023 | 22.40 | 22.60 | 22.20 | 22.60 | 22.60 | 5,242 |
| Nov 27, 2023 | 22.30 | 23.00 | 22.20 | 22.40 | 22.40 | 10,276 |
| Nov 24, 2023 | 22.30 | 23.10 | 21.80 | 22.20 | 22.20 | 17,444 |
| Nov 23, 2023 | 22.10 | 22.80 | 22.10 | 22.20 | 22.20 | 4,430 |
| Nov 22, 2023 | 22.60 | 22.80 | 21.80 | 22.10 | 22.10 | 13,623 |
| Nov 21, 2023 | 23.00 | 23.40 | 21.50 | 22.80 | 22.80 | 69,919 |
| Nov 20, 2023 | 21.30 | 23.40 | 21.30 | 23.40 | 23.40 | 16,959 |
| Nov 17, 2023 | 21.80 | 22.50 | 21.30 | 21.30 | 21.30 | 28,249 |
| Nov 16, 2023 | 22.70 | 22.70 | 21.40 | 21.40 | 21.40 | 3,876 |
| Nov 15, 2023 | 21.30 | 22.50 | 21.00 | 21.40 | 21.40 | 24,196 |
| Nov 14, 2023 | 21.50 | 21.50 | 20.40 | 21.30 | 21.30 | 27,645 |
| Nov 13, 2023 | 23.00 | 23.00 | 20.90 | 21.30 | 21.30 | 63,099 |
| Nov 10, 2023 | 22.70 | 23.10 | 22.20 | 22.80 | 22.80 | 2,628 |
| Nov 9, 2023 | 23.60 | 23.60 | 22.40 | 22.70 | 22.70 | 21,578 |
| Nov 8, 2023 | 22.90 | 23.60 | 22.70 | 23.40 | 23.40 | 14,271 |
| Nov 7, 2023 | 22.00 | 23.10 | 22.00 | 22.90 | 22.90 | 12,914 |
| Nov 6, 2023 | 21.00 | 22.00 | 20.30 | 22.00 | 22.00 | 16,243 |
| Nov 3, 2023 | 20.90 | 21.10 | 20.10 | 20.90 | 20.90 | 9,789 |
| Nov 2, 2023 | 20.10 | 21.30 | 20.00 | 20.90 | 20.90 | 14,739 |
| Nov 1, 2023 | 20.20 | 20.60 | 19.55 | 20.10 | 20.10 | 9,362 |
| Oct 31, 2023 | 20.60 | 21.00 | 20.10 | 20.20 | 20.20 | 12,842 |
| Oct 30, 2023 | 20.50 | 21.00 | 20.40 | 20.60 | 20.60 | 19,428 |
| Oct 27, 2023 | 18.75 | 20.90 | 18.75 | 20.50 | 20.50 | 32,851 |
| Oct 26, 2023 | 17.35 | 18.90 | 17.35 | 18.75 | 18.75 | 125,218 |
| Oct 25, 2023 | 16.00 | 16.60 | 15.70 | 16.45 | 16.45 | 14,897 |
| Oct 24, 2023 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 317 |
| Oct 23, 2023 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | 8,475 |
| Oct 20, 2023 | 15.90 | 16.25 | 15.90 | 15.90 | 15.90 | 2,587 |
| Oct 19, 2023 | 15.95 | 16.60 | 15.90 | 15.90 | 15.90 | 17,426 |
| Oct 18, 2023 | 15.80 | 16.20 | 15.55 | 15.90 | 15.90 | 6,021 |
| Oct 17, 2023 | 15.65 | 15.70 | 15.40 | 15.65 | 15.65 | 5,412 |
| Oct 16, 2023 | 16.00 | 16.05 | 15.30 | 15.80 | 15.80 | 27,397 |
| Oct 13, 2023 | 16.55 | 16.55 | 15.95 | 16.55 | 16.55 | 724 |
| Oct 12, 2023 | 15.95 | 16.60 | 15.80 | 16.60 | 16.60 | 2,510 |
| Oct 11, 2023 | 16.10 | 16.10 | 15.40 | 15.90 | 15.90 | 7,191 |
| Oct 10, 2023 | 16.75 | 16.75 | 16.10 | 16.10 | 16.10 | 1,384 |
| Oct 9, 2023 | 16.10 | 16.75 | 15.80 | 16.00 | 16.00 | 15,700 |
| Oct 6, 2023 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | 13,445 |
| Oct 5, 2023 | 16.75 | 16.75 | 16.05 | 16.05 | 16.05 | 1,122 |
| Oct 4, 2023 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | 2,061 |
| Oct 3, 2023 | 16.30 | 16.75 | 16.30 | 16.30 | 16.30 | 5,057 |
| Oct 2, 2023 | 16.45 | 17.25 | 16.35 | 16.75 | 16.75 | 8,263 |
| Sep 29, 2023 | 16.70 | 16.75 | 16.35 | 16.35 | 16.35 | 15,264 |
| Sep 28, 2023 | 16.30 | 17.00 | 16.30 | 16.35 | 16.35 | 4,987 |
| Sep 27, 2023 | 16.20 | 17.00 | 16.20 | 16.30 | 16.30 | 38,899 |
| Sep 26, 2023 | 16.25 | 16.90 | 15.75 | 16.60 | 16.60 | 40,626 |
| Sep 25, 2023 | 15.65 | 16.25 | 15.40 | 15.85 | 15.85 | 29,514 |
| Sep 22, 2023 | 15.35 | 15.65 | 15.20 | 15.65 | 15.65 | 6,817 |
| Sep 21, 2023 | 15.30 | 15.80 | 15.00 | 15.45 | 15.45 | 14,296 |
| Sep 20, 2023 | 16.15 | 16.30 | 15.00 | 15.30 | 15.30 | 36,023 |
| Sep 19, 2023 | 15.25 | 16.15 | 15.25 | 16.15 | 16.15 | 51,961 |
| Sep 18, 2023 | 15.90 | 15.95 | 15.20 | 15.25 | 15.25 | 18,131 |
| Sep 15, 2023 | 16.00 | 16.25 | 14.90 | 15.30 | 15.30 | 79,189 |
| Sep 14, 2023 | 16.00 | 16.30 | 15.75 | 15.75 | 15.75 | 34,259 |
| Sep 13, 2023 | 15.15 | 16.30 | 15.15 | 15.75 | 15.75 | 6,283 |
| Sep 12, 2023 | 15.55 | 15.90 | 15.25 | 15.30 | 15.30 | 8,515 |
| Sep 11, 2023 | 15.70 | 15.80 | 15.00 | 15.20 | 15.20 | 504,076 |
| Sep 8, 2023 | 15.85 | 16.30 | 15.70 | 15.70 | 15.70 | 1,838 |
| Sep 7, 2023 | 15.90 | 16.30 | 15.85 | 15.85 | 15.85 | 12,678 |
| Sep 6, 2023 | 15.70 | 16.50 | 15.70 | 15.90 | 15.90 | 9,738 |
| Sep 5, 2023 | 15.85 | 15.85 | 15.70 | 15.70 | 15.70 | 1,349 |
| Sep 4, 2023 | 16.60 | 16.60 | 15.70 | 15.90 | 15.90 | 23,912 |
| Sep 1, 2023 | 16.65 | 16.65 | 16.25 | 16.60 | 16.60 | 3,117 |
| Aug 31, 2023 | 15.30 | 16.60 | 15.30 | 16.20 | 16.20 | 15,336 |
| Aug 30, 2023 | 14.80 | 15.10 | 14.80 | 14.90 | 14.90 | 2,730 |
| Aug 29, 2023 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 839 |
| Aug 28, 2023 | 14.95 | 15.30 | 14.85 | 14.85 | 14.85 | 6,072 |
| Aug 25, 2023 | 15.95 | 15.95 | 14.95 | 15.00 | 15.00 | 5,639 |
| Aug 24, 2023 | 16.00 | 16.00 | 15.10 | 15.10 | 15.10 | 2,152 |
| Aug 23, 2023 | 14.95 | 15.45 | 14.90 | 15.45 | 15.45 | 341 |
| Aug 22, 2023 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 22,260 |
| Aug 21, 2023 | 15.10 | 15.80 | 15.10 | 15.15 | 15.15 | 1,283 |
| Aug 18, 2023 | 15.35 | 16.05 | 15.15 | 15.55 | 15.55 | 1,779 |
| Aug 17, 2023 | 15.70 | 16.00 | 15.45 | 15.45 | 15.45 | 1,515 |
| Aug 16, 2023 | 15.85 | 15.85 | 15.70 | 15.85 | 15.85 | 9,526 |
| Aug 15, 2023 | 16.20 | 16.20 | 15.70 | 16.15 | 16.15 | 1,295 |
| Aug 14, 2023 | 15.80 | 16.40 | 15.80 | 16.20 | 16.20 | 1,748 |
| Aug 11, 2023 | 16.45 | 16.45 | 16.05 | 16.45 | 16.45 | 109 |
| Aug 10, 2023 | 16.50 | 16.50 | 15.95 | 16.45 | 16.45 | 4,893 |
| Aug 9, 2023 | 15.85 | 16.55 | 15.85 | 15.85 | 15.85 | 3,926 |
| Aug 8, 2023 | 16.60 | 16.60 | 15.85 | 15.85 | 15.85 | 7,012 |
| Aug 7, 2023 | 16.55 | 16.75 | 16.30 | 16.55 | 16.55 | 25,304 |
| Aug 4, 2023 | 16.00 | 16.55 | 15.90 | 16.55 | 16.55 | 14,985 |
| Aug 3, 2023 | 16.30 | 16.75 | 16.00 | 16.00 | 16.00 | 16,205 |
| Aug 2, 2023 | 16.35 | 16.50 | 16.30 | 16.30 | 16.30 | 7,500 |
| Aug 1, 2023 | 16.70 | 16.80 | 16.30 | 16.80 | 16.80 | 8,006 |
| Jul 31, 2023 | 16.50 | 16.70 | 16.30 | 16.70 | 16.70 | 9,669 |
| Jul 28, 2023 | 17.35 | 17.35 | 16.30 | 16.30 | 16.30 | 4,983 |
| Jul 27, 2023 | 16.35 | 17.00 | 16.05 | 16.15 | 16.15 | 17,827 |
| Jul 26, 2023 | 16.40 | 16.40 | 15.80 | 16.35 | 16.35 | 1,885 |
| Jul 25, 2023 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | 1,684 |
| Jul 24, 2023 | 16.50 | 16.50 | 15.25 | 15.95 | 15.95 | 6,073 |
| Jul 21, 2023 | 16.75 | 16.75 | 16.10 | 16.50 | 16.50 | 11,297 |
| Jul 20, 2023 | 16.50 | 16.95 | 16.40 | 16.70 | 16.70 | 6,601 |
| Jul 19, 2023 | 16.45 | 16.50 | 16.00 | 16.40 | 16.40 | 2,747 |
| Jul 18, 2023 | 16.50 | 16.50 | 16.20 | 16.40 | 16.40 | 6,007 |
| Jul 17, 2023 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | 11,847 |
| Jul 14, 2023 | 15.25 | 17.00 | 15.25 | 16.80 | 16.80 | 115,217 |
| Jul 13, 2023 | 15.00 | 15.10 | 14.20 | 15.10 | 15.10 | 2,345 |
| Jul 12, 2023 | 15.00 | 15.15 | 13.85 | 15.00 | 15.00 | 7,456 |
| Jul 11, 2023 | 14.70 | 14.80 | 13.45 | 14.20 | 14.20 | 3,143 |
| Jul 10, 2023 | 13.05 | 15.00 | 13.05 | 14.70 | 14.70 | 10,820 |
| Jul 7, 2023 | 13.30 | 13.30 | 12.80 | 13.05 | 13.05 | 1,430 |
| Jul 6, 2023 | 12.75 | 13.75 | 12.75 | 13.05 | 13.05 | 3,799 |
| Jul 5, 2023 | 12.75 | 12.75 | 12.70 | 12.75 | 12.75 | 840 |
| Jul 4, 2023 | 12.75 | 13.00 | 12.75 | 13.00 | 13.00 | 545 |
| Jul 3, 2023 | 13.00 | 13.05 | 12.55 | 12.55 | 12.55 | 10,149 |
| Jun 30, 2023 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | 1,001 |
| Jun 29, 2023 | 13.00 | 13.05 | 13.00 | 13.00 | 13.00 | 1,896 |
| Jun 28, 2023 | 13.25 | 13.50 | 13.00 | 13.00 | 13.00 | 1,559 |
| Jun 27, 2023 | 12.70 | 13.95 | 12.70 | 13.15 | 13.15 | 3,173 |
| Jun 26, 2023 | 13.10 | 13.75 | 12.70 | 12.70 | 12.70 | 15,714 |
| Jun 22, 2023 | 14.05 | 14.10 | 13.15 | 14.10 | 14.10 | 1,613 |
| Jun 21, 2023 | 13.15 | 13.90 | 13.10 | 13.25 | 13.25 | 6,224 |
| Jun 20, 2023 | 13.55 | 13.95 | 13.10 | 13.95 | 13.95 | 3,010 |
| Jun 19, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 185 |
| Jun 16, 2023 | 13.55 | 13.95 | 13.55 | 13.95 | 13.95 | 1,070 |
| Jun 15, 2023 | 14.40 | 14.40 | 13.55 | 14.10 | 14.10 | 2,282 |
| Jun 14, 2023 | 14.00 | 14.75 | 14.00 | 14.40 | 14.40 | 6,396 |
| Jun 13, 2023 | 14.00 | 14.45 | 14.00 | 14.00 | 14.00 | 8,030 |
| Jun 12, 2023 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 27,494 |
| Jun 9, 2023 | 12.50 | 13.25 | 12.50 | 13.00 | 13.00 | 8,730 |
| Jun 8, 2023 | 12.60 | 12.95 | 12.35 | 12.70 | 12.70 | 1,514 |
| Jun 7, 2023 | 13.25 | 13.30 | 12.60 | 12.70 | 12.70 | 28,909 |
| Jun 5, 2023 | 13.45 | 13.45 | 12.65 | 13.25 | 13.25 | 1,878 |
| Jun 2, 2023 | 13.00 | 13.50 | 13.00 | 13.45 | 13.45 | 1,961 |
| Jun 1, 2023 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | 6,281 |
| May 31, 2023 | 13.00 | 13.00 | 12.00 | 12.40 | 12.40 | 20,535 |
| May 30, 2023 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | 2,353 |
| May 29, 2023 | 13.50 | 13.50 | 12.70 | 13.10 | 13.10 | 15,279 |
| May 26, 2023 | 15.00 | 15.00 | 13.50 | 13.50 | 13.50 | 4,006 |
| May 25, 2023 | 13.50 | 14.00 | 13.45 | 13.80 | 13.80 | 32,744 |
| May 24, 2023 | 13.00 | 13.50 | 13.00 | 13.20 | 13.20 | 3,380 |
| May 23, 2023 | 13.55 | 13.55 | 12.95 | 13.55 | 13.55 | 5,452 |
| May 22, 2023 | 13.10 | 14.00 | 13.00 | 13.55 | 13.55 | 11,141 |
| May 19, 2023 | 13.95 | 15.45 | 13.15 | 13.15 | 13.15 | 28,444 |
| May 17, 2023 | 13.75 | 15.40 | 13.75 | 13.95 | 13.95 | 4,224 |
| May 16, 2023 | 13.45 | 14.75 | 13.45 | 14.05 | 14.05 | 2,576 |
| May 15, 2023 | 15.00 | 15.00 | 14.05 | 14.35 | 14.35 | 19,549 |
| May 12, 2023 | 15.00 | 15.80 | 14.50 | 15.00 | 15.00 | 12,791 |
| May 11, 2023 | 15.00 | 15.25 | 15.00 | 15.20 | 15.20 | 7,340 |
| May 10, 2023 | 15.45 | 15.80 | 14.75 | 15.05 | 15.05 | 6,375 |
| May 9, 2023 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | 522 |
| May 8, 2023 | 13.90 | 16.35 | 13.90 | 16.35 | 16.35 | 1,711 |
| May 5, 2023 | 15.80 | 16.05 | 15.80 | 16.00 | 16.00 | 3,140 |
| May 4, 2023 | 15.00 | 15.75 | 15.00 | 15.50 | 15.50 | 7,568 |
| May 3, 2023 | 14.50 | 14.50 | 13.55 | 14.35 | 14.35 | 3,818 |
| May 2, 2023 | 15.75 | 15.75 | 14.45 | 14.55 | 14.55 | 4,310 |
| Apr 28, 2023 | 16.05 | 16.05 | 14.80 | 15.25 | 15.25 | 3,841 |
| Apr 27, 2023 | 16.35 | 17.40 | 15.05 | 16.05 | 16.05 | 35,487 |
| Apr 26, 2023 | 15.75 | 16.05 | 14.95 | 16.00 | 16.00 | 16,069 |
| Apr 25, 2023 | 15.80 | 15.80 | 15.05 | 15.60 | 15.60 | 3,780 |
| Apr 24, 2023 | 15.95 | 15.95 | 15.10 | 15.80 | 15.80 | 1,781 |