Other OTC - Delayed Quote • USD
Colonial Coal International Corp. (CCARF)
At close: April 25 at 10:02 AM EDT
Currency in USD 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 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Apr 25, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 270 |
| Apr 24, 2024 | 1.5679 | 1.5679 | 1.5679 | 1.5679 | 1.5679 | - |
| Apr 23, 2024 | 1.5679 | 1.5679 | 1.5679 | 1.5679 | 1.5679 | - |
| Apr 22, 2024 | 1.5679 | 1.5679 | 1.5679 | 1.5679 | 1.5679 | - |
| Apr 19, 2024 | 1.5679 | 1.5679 | 1.5679 | 1.5679 | 1.5679 | 450 |
| Apr 18, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 17, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1,975 |
| Apr 16, 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
| Apr 15, 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
| Apr 12, 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
| Apr 11, 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
| Apr 10, 2024 | 1.6100 | 1.6100 | 1.5890 | 1.5890 | 1.5890 | 4,500 |
| Apr 9, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1,100 |
| Apr 8, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 5,100 |
| Apr 5, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 10,750 |
| Apr 4, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 3, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 2, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 2,300 |
| Apr 1, 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 5,400 |
| Mar 28, 2024 | 1.7500 | 1.8002 | 1.7500 | 1.8002 | 1.8002 | 1,120 |
| Mar 27, 2024 | 1.7800 | 1.8008 | 1.7800 | 1.8008 | 1.8008 | 5,500 |
| Mar 26, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 200 |
| Mar 25, 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
| Mar 22, 2024 | 1.8600 | 1.8600 | 1.7600 | 1.7940 | 1.7940 | 6,160 |
| Mar 21, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Mar 20, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Mar 19, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Mar 18, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Mar 15, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Mar 14, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Mar 13, 2024 | 1.6942 | 1.7000 | 1.6942 | 1.7000 | 1.7000 | 4,600 |
| Mar 12, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Mar 11, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 500 |
| Mar 8, 2024 | 1.6909 | 1.6909 | 1.6909 | 1.6909 | 1.6909 | - |
| Mar 7, 2024 | 1.6000 | 1.6909 | 1.6000 | 1.6909 | 1.6909 | 2,350 |
| Mar 6, 2024 | 1.5824 | 1.5824 | 1.5824 | 1.5824 | 1.5824 | - |
| Mar 5, 2024 | 1.5824 | 1.5824 | 1.5824 | 1.5824 | 1.5824 | - |
| Mar 4, 2024 | 1.5824 | 1.5824 | 1.5824 | 1.5824 | 1.5824 | - |
| Mar 1, 2024 | 1.5824 | 1.5824 | 1.5824 | 1.5824 | 1.5824 | - |
| Feb 29, 2024 | 1.5824 | 1.5824 | 1.5824 | 1.5824 | 1.5824 | - |
| Feb 28, 2024 | 1.5824 | 1.5824 | 1.5824 | 1.5824 | 1.5824 | - |
| Feb 27, 2024 | 1.6000 | 1.6033 | 1.5824 | 1.5824 | 1.5824 | 16,330 |
| Feb 26, 2024 | 1.6783 | 1.6783 | 1.6783 | 1.6783 | 1.6783 | - |
| Feb 23, 2024 | 1.6783 | 1.6783 | 1.6783 | 1.6783 | 1.6783 | - |
| Feb 22, 2024 | 1.6783 | 1.6783 | 1.6783 | 1.6783 | 1.6783 | 200 |
| Feb 21, 2024 | 1.7284 | 1.7284 | 1.7284 | 1.7284 | 1.7284 | - |
| Feb 20, 2024 | 1.7284 | 1.7284 | 1.7284 | 1.7284 | 1.7284 | - |
| Feb 16, 2024 | 1.7284 | 1.7284 | 1.7284 | 1.7284 | 1.7284 | - |
| Feb 15, 2024 | 1.7284 | 1.7284 | 1.7284 | 1.7284 | 1.7284 | - |
| Feb 14, 2024 | 1.7000 | 1.7500 | 1.6500 | 1.7284 | 1.7284 | 10,800 |
| Feb 13, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Feb 12, 2024 | 1.7059 | 1.7059 | 1.7000 | 1.7000 | 1.7000 | 578 |
| Feb 9, 2024 | 1.6000 | 1.7303 | 1.6000 | 1.7303 | 1.7303 | 3,161 |
| Feb 8, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Feb 7, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Feb 6, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Feb 5, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Feb 2, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Feb 1, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 14,722 |
| Jan 31, 2024 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 2,700 |
| Jan 30, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Jan 29, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 3,700 |
| Jan 26, 2024 | 1.8000 | 1.8000 | 1.6500 | 1.6500 | 1.6500 | 2,390 |
| Jan 25, 2024 | 1.5716 | 1.5716 | 1.5716 | 1.5716 | 1.5716 | - |
| Jan 24, 2024 | 1.5716 | 1.5716 | 1.5716 | 1.5716 | 1.5716 | - |
| Jan 23, 2024 | 1.5716 | 1.5716 | 1.5716 | 1.5716 | 1.5716 | - |
| Jan 22, 2024 | 1.5716 | 1.5716 | 1.5716 | 1.5716 | 1.5716 | - |
| Jan 19, 2024 | 1.5716 | 1.5716 | 1.5716 | 1.5716 | 1.5716 | - |
| Jan 18, 2024 | 1.5716 | 1.5716 | 1.5716 | 1.5716 | 1.5716 | - |
| Jan 17, 2024 | 1.5716 | 1.5716 | 1.5716 | 1.5716 | 1.5716 | - |
| Jan 16, 2024 | 1.5716 | 1.5716 | 1.5716 | 1.5716 | 1.5716 | 4,583 |
| Jan 12, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Jan 11, 2024 | 1.4846 | 1.5000 | 1.4846 | 1.4900 | 1.4900 | 7,400 |
| Jan 10, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Jan 9, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 3,650 |
| Jan 8, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 5, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 4, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 3, 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 1,000 |
| Jan 2, 2024 | 1.3992 | 1.3992 | 1.3992 | 1.3992 | 1.3992 | - |
| Dec 29, 2023 | 1.3992 | 1.3992 | 1.3992 | 1.3992 | 1.3992 | - |
| Dec 28, 2023 | 1.4295 | 1.4295 | 1.3916 | 1.3992 | 1.3992 | 18,000 |
| Dec 27, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 26, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 22, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,600 |
| Dec 21, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 20, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 19, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 27,000 |
| Dec 18, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 15, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2,000 |
| Dec 14, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 13, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,800 |
| Dec 12, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Dec 11, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Dec 8, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Dec 7, 2023 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 28,500 |
| Dec 6, 2023 | 1.5000 | 1.5000 | 1.4820 | 1.4820 | 1.4820 | 15,000 |
| Dec 5, 2023 | 1.4900 | 1.4900 | 1.0100 | 1.0100 | 1.0100 | 31,600 |
| Dec 4, 2023 | 1.5000 | 1.5500 | 1.5000 | 1.5255 | 1.5255 | 64,700 |
| Dec 1, 2023 | 1.3342 | 1.3342 | 1.3342 | 1.3342 | 1.3342 | - |
| Nov 30, 2023 | 1.3342 | 1.3342 | 1.3342 | 1.3342 | 1.3342 | - |
| Nov 29, 2023 | 1.3342 | 1.3342 | 1.3342 | 1.3342 | 1.3342 | 10,150 |
| Nov 28, 2023 | 1.3823 | 1.3823 | 1.3823 | 1.3823 | 1.3823 | - |
| Nov 27, 2023 | 1.3823 | 1.3823 | 1.3823 | 1.3823 | 1.3823 | - |
| Nov 24, 2023 | 1.3823 | 1.3823 | 1.3823 | 1.3823 | 1.3823 | - |
| Nov 22, 2023 | 1.3823 | 1.3823 | 1.3823 | 1.3823 | 1.3823 | - |
| Nov 21, 2023 | 1.4116 | 1.4116 | 1.3823 | 1.3823 | 1.3823 | 800 |
| Nov 20, 2023 | 1.4000 | 1.4171 | 1.4000 | 1.4171 | 1.4171 | 34,222 |
| Nov 17, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Nov 16, 2023 | 1.3664 | 1.4000 | 1.2800 | 1.2800 | 1.2800 | 12,440 |
| Nov 15, 2023 | 1.3500 | 1.5000 | 1.3500 | 1.5000 | 1.5000 | 7,278 |
| Nov 14, 2023 | 1.1000 | 1.2600 | 1.0900 | 1.2300 | 1.2300 | 68,700 |
| Nov 13, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Nov 10, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Nov 9, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Nov 8, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Nov 7, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 50,100 |
| Nov 6, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Nov 3, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 20,000 |
| Nov 2, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Nov 1, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Oct 31, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Oct 30, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Oct 27, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Oct 26, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Oct 25, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Oct 24, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 5,000 |
| Oct 23, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Oct 20, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 5,600 |
| Oct 19, 2023 | 1.0517 | 1.0517 | 1.0517 | 1.0517 | 1.0517 | - |
| Oct 18, 2023 | 1.0517 | 1.0517 | 1.0517 | 1.0517 | 1.0517 | - |
| Oct 17, 2023 | 0.9800 | 1.0590 | 0.9800 | 1.0517 | 1.0517 | 121,703 |
| Oct 16, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Oct 13, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Oct 12, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Oct 11, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Oct 10, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Oct 9, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Oct 6, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Oct 5, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Oct 4, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Oct 3, 2023 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 10,000 |
| Oct 2, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Sep 29, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Sep 28, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Sep 27, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Sep 26, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Sep 25, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Sep 22, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 100 |
| Sep 21, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 800 |
| Sep 20, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Sep 19, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Sep 18, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Sep 15, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Sep 14, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Sep 13, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Sep 12, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Sep 11, 2023 | 1.1207 | 1.1207 | 1.0800 | 1.0800 | 1.0800 | 11,398 |
| Sep 8, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Sep 7, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Sep 6, 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 12,400 |
| Sep 5, 2023 | 1.2022 | 1.2022 | 1.2000 | 1.2000 | 1.2000 | 10,875 |
| Sep 1, 2023 | 1.2800 | 1.2800 | 1.2586 | 1.2660 | 1.2660 | 15,000 |
| Aug 31, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 10,000 |
| Aug 30, 2023 | 1.2200 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 41,000 |
| Aug 29, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Aug 28, 2023 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 26,935 |
| Aug 25, 2023 | 1.2100 | 1.2700 | 1.1900 | 1.2700 | 1.2700 | 75,075 |
| Aug 24, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 5,200 |
| Aug 23, 2023 | 1.1000 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 83,125 |
| Aug 22, 2023 | 1.0800 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 23,000 |
| Aug 21, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 5,200 |
| Aug 18, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Aug 17, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Aug 16, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Aug 15, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Aug 14, 2023 | 0.6450 | 1.2900 | 0.6450 | 1.2900 | 1.2900 | 2,542 |
| Aug 11, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Aug 10, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Aug 9, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,405 |
| Aug 8, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Aug 7, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Aug 4, 2023 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 6,377 |
| Aug 3, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Aug 2, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Aug 1, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Jul 31, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Jul 28, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Jul 27, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Jul 26, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 500 |
| Jul 25, 2023 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 10,000 |
| Jul 24, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jul 21, 2023 | 1.2354 | 1.2500 | 1.2354 | 1.2500 | 1.2500 | 1,800 |
| Jul 20, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jul 19, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 17,400 |
| Jul 18, 2023 | 1.2500 | 1.2500 | 1.0000 | 1.2500 | 1.2500 | 4,950 |
| Jul 17, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Jul 14, 2023 | 1.2286 | 1.2300 | 1.2286 | 1.2300 | 1.2300 | 33,050 |
| Jul 13, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jul 12, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 4,100 |
| Jul 11, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jul 10, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 8,025 |
| Jul 7, 2023 | 1.2000 | 1.3000 | 1.2000 | 1.2891 | 1.2891 | 102,600 |
| Jul 6, 2023 | 1.1509 | 1.1509 | 1.1509 | 1.1509 | 1.1509 | - |
| Jul 5, 2023 | 1.1509 | 1.1509 | 1.1509 | 1.1509 | 1.1509 | - |
| Jul 3, 2023 | 1.1509 | 1.1509 | 1.1509 | 1.1509 | 1.1509 | - |
| Jun 30, 2023 | 1.1358 | 1.1509 | 1.1358 | 1.1509 | 1.1509 | 1,000 |
| Jun 29, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Jun 28, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Jun 27, 2023 | 1.1105 | 1.1105 | 1.0700 | 1.0800 | 1.0800 | 34,113 |
| Jun 26, 2023 | 1.1282 | 1.1282 | 1.1200 | 1.1200 | 1.1200 | 1,390 |
| Jun 23, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 310 |
| Jun 22, 2023 | 1.1574 | 1.1574 | 1.1221 | 1.1411 | 1.1411 | 945 |
| Jun 21, 2023 | 1.1600 | 1.1600 | 1.1341 | 1.1529 | 1.1529 | 22,200 |
| Jun 20, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,600 |
| Jun 16, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,800 |
| Jun 15, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 8,484 |
| Jun 14, 2023 | 1.2500 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 16,461 |
| Jun 13, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 8,400 |
| Jun 12, 2023 | 1.2000 | 1.2000 | 1.1854 | 1.1899 | 1.1899 | 4,285 |
| Jun 9, 2023 | 1.1930 | 1.2000 | 1.1930 | 1.2000 | 1.2000 | 15,850 |
| Jun 8, 2023 | 1.2000 | 1.4500 | 1.1964 | 1.1992 | 1.1992 | 14,050 |
| Jun 7, 2023 | 1.1942 | 1.2000 | 1.1942 | 1.2000 | 1.2000 | 4,290 |
| Jun 6, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jun 5, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jun 2, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jun 1, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| May 31, 2023 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 7,000 |
| May 30, 2023 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 175 |
| May 26, 2023 | 1.1200 | 1.1498 | 1.1200 | 1.1498 | 1.1498 | 35,101 |
| May 25, 2023 | 1.1607 | 1.1607 | 1.1607 | 1.1607 | 1.1607 | 654 |
| May 24, 2023 | 1.1385 | 1.2000 | 1.1385 | 1.2000 | 1.2000 | 1,045 |
| May 23, 2023 | 1.1417 | 1.1417 | 1.1417 | 1.1417 | 1.1417 | 1,200 |
| May 22, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| May 19, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| May 18, 2023 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 50,600 |
| May 17, 2023 | 1.1537 | 1.1537 | 1.1537 | 1.1537 | 1.1537 | 600 |
| May 16, 2023 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 5,240 |
| May 15, 2023 | 1.1500 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 50,000 |
| May 12, 2023 | 1.1600 | 1.1600 | 1.1074 | 1.1500 | 1.1500 | 22,470 |
| May 11, 2023 | 1.1503 | 1.1503 | 1.1503 | 1.1503 | 1.1503 | 1,500 |
| May 10, 2023 | 1.1000 | 1.2000 | 1.0000 | 1.1891 | 1.1891 | 5,305 |
| May 9, 2023 | 1.1878 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 5,500 |
| May 8, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 160 |
| May 5, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| May 4, 2023 | 1.2041 | 1.2041 | 1.1000 | 1.2000 | 1.2000 | 2,800 |
| May 3, 2023 | 1.2501 | 1.2501 | 1.2300 | 1.2300 | 1.2300 | 6,600 |
| May 2, 2023 | 1.4000 | 1.4000 | 1.2000 | 1.2271 | 1.2271 | 11,300 |
| May 1, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Apr 28, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 2,800 |
| Apr 27, 2023 | 1.4800 | 1.4800 | 1.3029 | 1.3500 | 1.3500 | 1,451 |