XETRA - Delayed Quote • EUR
INTERSHOP Communications Aktiengesellschaft (ISHA.DE)
As of April 23 at 5:36 PM 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 23, 2024 | 2.0000 | 2.0000 | 1.8800 | 1.8800 | 1.8800 | 381 |
| Apr 22, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| Apr 19, 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9600 | 1.9600 | 1,530 |
| Apr 18, 2024 | 1.9500 | 1.9500 | 1.8500 | 1.9300 | 1.9300 | 892 |
| Apr 17, 2024 | 1.8800 | 2.0000 | 1.8800 | 2.0000 | 2.0000 | 287 |
| Apr 16, 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9300 | 1.9300 | 4 |
| Apr 15, 2024 | 1.8500 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | 62 |
| Apr 12, 2024 | 1.9000 | 1.9900 | 1.8500 | 1.9000 | 1.9000 | 338 |
| Apr 11, 2024 | 1.9100 | 1.9700 | 1.8700 | 1.9500 | 1.9500 | 124 |
| Apr 10, 2024 | 1.9700 | 2.0600 | 1.8800 | 2.0600 | 2.0600 | 1,781 |
| Apr 9, 2024 | 1.9900 | 2.1600 | 1.9600 | 2.1400 | 2.1400 | 2,781 |
| Apr 8, 2024 | 1.8900 | 1.9800 | 1.8900 | 1.9800 | 1.9800 | 3,540 |
| Apr 5, 2024 | 1.9000 | 1.9400 | 1.8400 | 1.8800 | 1.8800 | 6,229 |
| Apr 4, 2024 | 1.7900 | 1.8500 | 1.7900 | 1.8500 | 1.8500 | 324 |
| Apr 3, 2024 | 1.6500 | 1.8200 | 1.6400 | 1.8200 | 1.8200 | 15,033 |
| Apr 2, 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6800 | 1.6800 | 336 |
| Mar 28, 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 1,071 |
| Mar 27, 2024 | 1.6650 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 1,021 |
| Mar 26, 2024 | 1.6100 | 1.6450 | 1.6100 | 1.6450 | 1.6450 | 233 |
| Mar 25, 2024 | 1.6150 | 1.6450 | 1.6100 | 1.6450 | 1.6450 | 4,556 |
| Mar 22, 2024 | 1.6150 | 1.6500 | 1.6150 | 1.6500 | 1.6500 | 2 |
| Mar 21, 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 33 |
| Mar 20, 2024 | 1.7350 | 1.7350 | 1.6500 | 1.6950 | 1.6950 | 96 |
| Mar 19, 2024 | 1.5750 | 1.6800 | 1.5750 | 1.6800 | 1.6800 | 15,293 |
| Mar 18, 2024 | 1.5500 | 1.6000 | 1.5450 | 1.6000 | 1.6000 | 2,951 |
| Mar 15, 2024 | 1.5700 | 1.5700 | 1.4450 | 1.5700 | 1.5700 | 6,497 |
| Mar 14, 2024 | 1.5700 | 1.5750 | 1.5700 | 1.5750 | 1.5750 | 3 |
| Mar 13, 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 162 |
| Mar 12, 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 4 |
| Mar 11, 2024 | 1.5700 | 1.6000 | 1.5700 | 1.5850 | 1.5850 | 639 |
| Mar 8, 2024 | 1.5300 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 948 |
| Mar 7, 2024 | 1.5250 | 1.5800 | 1.5000 | 1.5550 | 1.5550 | 11,774 |
| Mar 6, 2024 | 1.5100 | 1.5850 | 1.5100 | 1.5650 | 1.5650 | 1,332 |
| Mar 5, 2024 | 1.5750 | 1.5800 | 1.5100 | 1.5450 | 1.5450 | 2,001 |
| Mar 4, 2024 | 1.5100 | 1.5450 | 1.5100 | 1.5450 | 1.5450 | 14 |
| Mar 1, 2024 | 1.5050 | 1.5950 | 1.5050 | 1.5450 | 1.5450 | 702 |
| Feb 29, 2024 | 1.6050 | 1.6050 | 1.5600 | 1.5600 | 1.5600 | 2,694 |
| Feb 28, 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 100 |
| Feb 27, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 6 |
| Feb 26, 2024 | 1.7400 | 1.7400 | 1.6200 | 1.6600 | 1.6600 | 2,324 |
| Feb 23, 2024 | 1.6850 | 1.7150 | 1.6850 | 1.7150 | 1.7150 | 2 |
| Feb 22, 2024 | 1.7150 | 1.7150 | 1.6850 | 1.6850 | 1.6850 | 3,107 |
| Feb 21, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 197 |
| Feb 20, 2024 | 1.7000 | 1.8800 | 1.7000 | 1.8800 | 1.8800 | 4,801 |
| Feb 19, 2024 | 1.5950 | 1.7800 | 1.5550 | 1.7400 | 1.7400 | 11,050 |
| Feb 16, 2024 | 1.6200 | 1.6550 | 1.6200 | 1.6550 | 1.6550 | 1 |
| Feb 15, 2024 | 1.7350 | 1.7350 | 1.6150 | 1.6700 | 1.6700 | 3,430 |
| Feb 14, 2024 | 1.8200 | 1.8200 | 1.5450 | 1.7550 | 1.7550 | 22,813 |
| Feb 13, 2024 | 1.8600 | 1.8600 | 1.8200 | 1.8550 | 1.8550 | 257 |
| Feb 12, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Feb 9, 2024 | 1.8600 | 1.9400 | 1.8600 | 1.9050 | 1.9050 | 202 |
| Feb 8, 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
| Feb 7, 2024 | 1.8600 | 1.9050 | 1.8600 | 1.9050 | 1.9050 | 68 |
| Feb 6, 2024 | 1.8700 | 1.9050 | 1.8700 | 1.9050 | 1.9050 | 106 |
| Feb 5, 2024 | 1.9500 | 1.9500 | 1.8700 | 1.9100 | 1.9100 | 304 |
| Feb 2, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 2 |
| Feb 1, 2024 | 1.9000 | 1.9050 | 1.9000 | 1.9050 | 1.9050 | 199 |
| Jan 31, 2024 | 1.9200 | 1.9200 | 1.8650 | 1.8650 | 1.8650 | 3,017 |
| Jan 30, 2024 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | 1.9300 | 35 |
| Jan 29, 2024 | 1.9400 | 1.9400 | 1.9200 | 1.9350 | 1.9350 | 42 |
| Jan 26, 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9650 | 1.9650 | 128 |
| Jan 25, 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9650 | 1.9650 | 856 |
| Jan 24, 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| Jan 23, 2024 | 1.9450 | 1.9850 | 1.9450 | 1.9850 | 1.9850 | 121 |
| Jan 22, 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9800 | 1.9800 | 1 |
| Jan 19, 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9800 | 1.9800 | 3,400 |
| Jan 18, 2024 | 1.9950 | 1.9950 | 1.9800 | 1.9800 | 1.9800 | 3,287 |
| Jan 17, 2024 | 1.9800 | 2.0400 | 1.9800 | 2.0100 | 2.0100 | 526 |
| Jan 16, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Jan 15, 2024 | 1.9800 | 2.0800 | 1.9800 | 2.0300 | 2.0300 | 600 |
| Jan 12, 2024 | 1.9850 | 2.0400 | 1.9850 | 2.0400 | 2.0400 | 324 |
| Jan 11, 2024 | 2.0200 | 2.0400 | 1.9850 | 2.0400 | 2.0400 | 3,026 |
| Jan 10, 2024 | 2.0900 | 2.0900 | 1.9800 | 2.0200 | 2.0200 | 2,106 |
| Jan 9, 2024 | 2.0000 | 2.0300 | 1.9800 | 2.0300 | 2.0300 | 109 |
| Jan 8, 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 572 |
| Jan 5, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 70 |
| Jan 4, 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 21 |
| Jan 3, 2024 | 1.9300 | 2.0800 | 1.8900 | 2.0800 | 2.0800 | 12,450 |
| Jan 2, 2024 | 2.0200 | 2.0200 | 1.8900 | 1.9350 | 1.9350 | 3,612 |
| Dec 29, 2023 | 2.0500 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 300 |
| Dec 28, 2023 | 2.1000 | 2.2000 | 1.8900 | 2.1500 | 2.1500 | 8,202 |
| Dec 27, 2023 | 1.9750 | 2.0700 | 1.9100 | 2.0100 | 2.0100 | 9,954 |
| Dec 22, 2023 | 1.9650 | 1.9650 | 1.9050 | 1.9350 | 1.9350 | 2,763 |
| Dec 21, 2023 | 1.9500 | 1.9950 | 1.8550 | 1.9400 | 1.9400 | 1,392 |
| Dec 20, 2023 | 2.0000 | 2.0800 | 1.9900 | 1.9900 | 1.9900 | 37,289 |
| Dec 19, 2023 | 2.1400 | 2.1400 | 1.9950 | 1.9950 | 1.9950 | 12,189 |
| Dec 18, 2023 | 2.3000 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 29,020 |
| Dec 15, 2023 | 1.8000 | 2.0200 | 1.8000 | 2.0200 | 2.0200 | 9,437 |
| Dec 14, 2023 | 1.6500 | 1.7600 | 1.6300 | 1.7500 | 1.7500 | 5,733 |
| Dec 13, 2023 | 1.5850 | 1.6400 | 1.5850 | 1.6400 | 1.6400 | 958 |
| Dec 12, 2023 | 1.5800 | 1.6000 | 1.5550 | 1.5850 | 1.5850 | 11,100 |
| Dec 11, 2023 | 1.5800 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 3,520 |
| Dec 8, 2023 | 1.5750 | 1.6000 | 1.5750 | 1.5850 | 1.5850 | 4,400 |
| Dec 7, 2023 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| Dec 6, 2023 | 1.5500 | 1.5800 | 1.5000 | 1.5750 | 1.5750 | 5,723 |
| Dec 5, 2023 | 1.5550 | 1.6200 | 1.5550 | 1.5900 | 1.5900 | 939 |
| Dec 4, 2023 | 1.6000 | 1.6800 | 1.5850 | 1.6000 | 1.6000 | 4,121 |
| Dec 1, 2023 | 1.5850 | 1.6300 | 1.5850 | 1.6300 | 1.6300 | 1 |
| Nov 30, 2023 | 1.6300 | 1.6350 | 1.5850 | 1.6350 | 1.6350 | 1,554 |
| Nov 29, 2023 | 1.5800 | 1.6750 | 1.5800 | 1.6300 | 1.6300 | 6,700 |
| Nov 28, 2023 | 1.5900 | 1.6300 | 1.5800 | 1.6300 | 1.6300 | 2,155 |
| Nov 27, 2023 | 1.4650 | 1.5900 | 1.4650 | 1.5900 | 1.5900 | 105 |
| Nov 24, 2023 | 1.4550 | 1.5000 | 1.4550 | 1.5000 | 1.5000 | 1 |
| Nov 23, 2023 | 1.4550 | 1.5000 | 1.4550 | 1.5000 | 1.5000 | 75 |
| Nov 22, 2023 | 1.5000 | 1.5150 | 1.4750 | 1.5150 | 1.5150 | 3,161 |
| Nov 21, 2023 | 1.5000 | 1.5000 | 1.4750 | 1.4750 | 1.4750 | 12,825 |
| Nov 20, 2023 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| Nov 17, 2023 | 1.5000 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 4,818 |
| Nov 16, 2023 | 1.4500 | 1.4750 | 1.4500 | 1.4750 | 1.4750 | 26 |
| Nov 15, 2023 | 1.5500 | 1.5500 | 1.4250 | 1.5000 | 1.5000 | 4,895 |
| Nov 14, 2023 | 1.6500 | 1.7150 | 1.5700 | 1.5700 | 1.5700 | 4,450 |
| Nov 13, 2023 | 1.6350 | 1.6500 | 1.6350 | 1.6500 | 1.6500 | 3,000 |
| Nov 10, 2023 | 1.6350 | 1.6350 | 1.5950 | 1.5950 | 1.5950 | 676 |
| Nov 9, 2023 | 1.6800 | 1.7000 | 1.6500 | 1.6950 | 1.6950 | 1,003 |
| Nov 8, 2023 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 14 |
| Nov 7, 2023 | 1.6250 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 1,336 |
| Nov 6, 2023 | 1.5600 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 65 |
| Nov 3, 2023 | 1.5150 | 1.6200 | 1.5150 | 1.5950 | 1.5950 | 1,989 |
| Nov 2, 2023 | 1.5150 | 1.5450 | 1.5150 | 1.5300 | 1.5300 | 21 |
| Nov 1, 2023 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| Oct 31, 2023 | 1.5000 | 1.5000 | 1.4950 | 1.4950 | 1.4950 | 3 |
| Oct 30, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Oct 27, 2023 | 1.4600 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 13 |
| Oct 26, 2023 | 1.4500 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 1,016 |
| Oct 25, 2023 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 475 |
| Oct 24, 2023 | 1.5000 | 1.5100 | 1.4850 | 1.5100 | 1.5100 | 4,064 |
| Oct 23, 2023 | 1.5000 | 1.5350 | 1.5000 | 1.5350 | 1.5350 | 4 |
| Oct 20, 2023 | 1.5800 | 1.5800 | 1.5200 | 1.5450 | 1.5450 | 593 |
| Oct 19, 2023 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Oct 18, 2023 | 1.6500 | 1.6500 | 1.6150 | 1.6150 | 1.6150 | 550 |
| Oct 17, 2023 | 1.6500 | 1.6500 | 1.5800 | 1.6150 | 1.6150 | 159 |
| Oct 16, 2023 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Oct 13, 2023 | 1.5800 | 1.6150 | 1.5800 | 1.6150 | 1.6150 | 43 |
| Oct 12, 2023 | 1.5600 | 1.6500 | 1.5600 | 1.6200 | 1.6200 | 5,181 |
| Oct 11, 2023 | 1.6400 | 1.6500 | 1.6250 | 1.6250 | 1.6250 | 3,267 |
| Oct 10, 2023 | 1.5900 | 1.6800 | 1.5350 | 1.6450 | 1.6450 | 7,406 |
| Oct 9, 2023 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 2 |
| Oct 6, 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 751 |
| Oct 5, 2023 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| Oct 4, 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Oct 3, 2023 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| Oct 2, 2023 | 1.5000 | 1.5650 | 1.4950 | 1.5650 | 1.5650 | 2,192 |
| Sep 29, 2023 | 1.6000 | 1.6000 | 1.5000 | 1.5350 | 1.5350 | 4,542 |
| Sep 28, 2023 | 1.6000 | 1.6000 | 1.5550 | 1.5550 | 1.5550 | 250 |
| Sep 27, 2023 | 1.5500 | 1.5550 | 1.5000 | 1.5550 | 1.5550 | 6,610 |
| Sep 26, 2023 | 1.5950 | 1.5950 | 1.5750 | 1.5750 | 1.5750 | 100 |
| Sep 25, 2023 | 1.6050 | 1.6050 | 1.5750 | 1.5750 | 1.5750 | 2,473 |
| Sep 22, 2023 | 1.6000 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 59 |
| Sep 21, 2023 | 1.5950 | 1.6400 | 1.5900 | 1.6400 | 1.6400 | 256 |
| Sep 20, 2023 | 1.6200 | 1.6550 | 1.6000 | 1.6550 | 1.6550 | 533 |
| Sep 19, 2023 | 1.7000 | 1.7000 | 1.6100 | 1.6500 | 1.6500 | 202 |
| Sep 18, 2023 | 1.6800 | 1.6800 | 1.6400 | 1.6550 | 1.6550 | 577 |
| Sep 15, 2023 | 1.6800 | 1.7150 | 1.6800 | 1.7150 | 1.7150 | 1 |
| Sep 14, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Sep 13, 2023 | 1.6800 | 1.7550 | 1.6800 | 1.7200 | 1.7200 | 62 |
| Sep 12, 2023 | 1.7400 | 1.7400 | 1.6800 | 1.7150 | 1.7150 | 1,024 |
| Sep 11, 2023 | 1.7400 | 1.7400 | 1.7050 | 1.7050 | 1.7050 | 2,138 |
| Sep 8, 2023 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 51 |
| Sep 7, 2023 | 1.7400 | 1.7900 | 1.7400 | 1.7900 | 1.7900 | 16 |
| Sep 6, 2023 | 1.7400 | 1.7900 | 1.7400 | 1.7900 | 1.7900 | 45 |
| Sep 5, 2023 | 1.7550 | 1.8100 | 1.7550 | 1.8100 | 1.8100 | 1 |
| Sep 4, 2023 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 152 |
| Sep 1, 2023 | 1.7200 | 1.7750 | 1.7200 | 1.7600 | 1.7600 | 2,109 |
| Aug 31, 2023 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
| Aug 30, 2023 | 1.6350 | 1.6850 | 1.6350 | 1.6850 | 1.6850 | 1 |
| Aug 29, 2023 | 1.7150 | 1.7300 | 1.6500 | 1.7150 | 1.7150 | 7,427 |
| Aug 28, 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Aug 25, 2023 | 1.7600 | 1.8150 | 1.7600 | 1.8150 | 1.8150 | 5 |
| Aug 24, 2023 | 1.7600 | 1.8250 | 1.7600 | 1.8250 | 1.8250 | 1 |
| Aug 23, 2023 | 1.7450 | 1.8150 | 1.7450 | 1.8150 | 1.8150 | 17,775 |
| Aug 22, 2023 | 1.7650 | 1.8100 | 1.7650 | 1.8100 | 1.8100 | 2,150 |
| Aug 21, 2023 | 1.7100 | 1.7400 | 1.7100 | 1.7400 | 1.7400 | 5 |
| Aug 18, 2023 | 1.6300 | 1.6950 | 1.6300 | 1.6950 | 1.6950 | 35 |
| Aug 17, 2023 | 1.7250 | 1.7250 | 1.6400 | 1.6750 | 1.6750 | 2,167 |
| Aug 16, 2023 | 1.6850 | 1.6850 | 1.6650 | 1.6650 | 1.6650 | 2,988 |
| Aug 15, 2023 | 1.7800 | 1.7800 | 1.7350 | 1.7350 | 1.7350 | 3,600 |
| Aug 14, 2023 | 1.8350 | 1.8350 | 1.6100 | 1.6700 | 1.6700 | 4,880 |
| Aug 11, 2023 | 1.9150 | 1.9400 | 1.9150 | 1.9200 | 1.9200 | 200 |
| Aug 10, 2023 | 1.8550 | 1.8600 | 1.8550 | 1.8600 | 1.8600 | 1 |
| Aug 9, 2023 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
| Aug 8, 2023 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 794 |
| Aug 7, 2023 | 1.9500 | 2.0300 | 1.9500 | 2.0300 | 2.0300 | 6 |
| Aug 4, 2023 | 1.9600 | 2.0100 | 1.9600 | 2.0100 | 2.0100 | 6 |
| Aug 3, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Aug 2, 2023 | 2.1200 | 2.1400 | 2.0000 | 2.0200 | 2.0200 | 5,401 |
| Aug 1, 2023 | 2.0500 | 2.2000 | 2.0100 | 2.0700 | 2.0700 | 7,812 |
| Jul 31, 2023 | 1.8250 | 2.0000 | 1.8250 | 1.9650 | 1.9650 | 1,502 |
| Jul 28, 2023 | 1.8900 | 1.9500 | 1.8100 | 1.9500 | 1.9500 | 6,339 |
| Jul 27, 2023 | 1.8850 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 3,000 |
| Jul 26, 2023 | 1.8400 | 1.8500 | 1.7500 | 1.8050 | 1.8050 | 7,669 |
| Jul 25, 2023 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
| Jul 24, 2023 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | 1.9000 | 35 |
| Jul 21, 2023 | 1.9200 | 1.9350 | 1.8350 | 1.8850 | 1.8850 | 5,065 |
| Jul 20, 2023 | 1.9000 | 1.9100 | 1.8700 | 1.8700 | 1.8700 | 200 |
| Jul 19, 2023 | 1.8550 | 1.8950 | 1.8500 | 1.8650 | 1.8650 | 5,823 |
| Jul 18, 2023 | 1.8950 | 1.9300 | 1.8950 | 1.9300 | 1.9300 | 1,011 |
| Jul 17, 2023 | 1.8300 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 4,361 |
| Jul 14, 2023 | 2.0000 | 2.0000 | 1.8900 | 1.9600 | 1.9600 | 12,106 |
| Jul 13, 2023 | 1.9950 | 2.0200 | 1.9950 | 2.0200 | 2.0200 | 7 |
| Jul 12, 2023 | 2.0500 | 2.0500 | 1.9700 | 2.0200 | 2.0200 | 10,935 |
| Jul 11, 2023 | 2.0900 | 2.1200 | 2.0700 | 2.1200 | 2.1200 | 200 |
| Jul 10, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| Jul 7, 2023 | 2.0600 | 2.1500 | 2.0600 | 2.1300 | 2.1300 | 535 |
| Jul 6, 2023 | 2.2000 | 2.2000 | 2.1000 | 2.1100 | 2.1100 | 4,116 |
| Jul 5, 2023 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 1,282 |
| Jul 4, 2023 | 2.0500 | 2.1700 | 2.0500 | 2.1700 | 2.1700 | 1,014 |
| Jul 3, 2023 | 2.0300 | 2.1300 | 2.0300 | 2.0800 | 2.0800 | 20 |
| Jun 30, 2023 | 2.0200 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 10 |
| Jun 29, 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| Jun 28, 2023 | 2.1500 | 2.1600 | 2.0900 | 2.0900 | 2.0900 | 765 |
| Jun 27, 2023 | 2.1300 | 2.1300 | 2.0500 | 2.0700 | 2.0700 | 10,000 |
| Jun 26, 2023 | 2.2300 | 2.2300 | 2.1900 | 2.1900 | 2.1900 | 973 |
| Jun 23, 2023 | 2.1500 | 2.1900 | 2.1300 | 2.1900 | 2.1900 | 1,793 |
| Jun 22, 2023 | 2.1700 | 2.2300 | 2.1600 | 2.2300 | 2.2300 | 1,300 |
| Jun 21, 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| Jun 20, 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| Jun 19, 2023 | 2.2000 | 2.2900 | 2.2000 | 2.2400 | 2.2400 | 2,212 |
| Jun 16, 2023 | 2.2000 | 2.2000 | 2.1400 | 2.2000 | 2.2000 | 1,210 |
| Jun 15, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Jun 14, 2023 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 5,102 |
| Jun 13, 2023 | 2.2000 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 1,325 |
| Jun 12, 2023 | 2.3000 | 2.3000 | 2.2100 | 2.2100 | 2.2100 | 2,407 |
| Jun 9, 2023 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2500 | 1 |
| Jun 8, 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| Jun 7, 2023 | 2.2400 | 2.2900 | 2.2400 | 2.2900 | 2.2900 | 4 |
| Jun 6, 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| Jun 5, 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| Jun 2, 2023 | 2.3300 | 2.3300 | 2.2800 | 2.2800 | 2.2800 | 57 |
| Jun 1, 2023 | 2.3000 | 2.3000 | 2.2000 | 2.2400 | 2.2400 | 498 |
| May 31, 2023 | 2.3300 | 2.3800 | 2.3300 | 2.3500 | 2.3500 | 450 |
| May 30, 2023 | 2.2200 | 2.3000 | 2.2200 | 2.3000 | 2.3000 | 5 |
| May 29, 2023 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 2.3200 | 1,728 |
| May 26, 2023 | 2.2200 | 2.2300 | 2.1700 | 2.2300 | 2.2300 | 2,034 |
| May 25, 2023 | 2.2500 | 2.2900 | 2.2200 | 2.2900 | 2.2900 | 2,042 |
| May 24, 2023 | 2.2200 | 2.2200 | 2.1600 | 2.1800 | 2.1800 | 8,219 |
| May 23, 2023 | 2.2600 | 2.2800 | 2.2200 | 2.2800 | 2.2800 | 1,300 |
| May 22, 2023 | 2.3700 | 2.3800 | 2.2300 | 2.2500 | 2.2500 | 13,488 |
| May 19, 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| May 18, 2023 | 2.2500 | 2.3100 | 2.2500 | 2.3100 | 2.3100 | 33 |
| May 17, 2023 | 2.3100 | 2.3100 | 2.2500 | 2.3000 | 2.3000 | 5,736 |
| May 16, 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| May 15, 2023 | 2.3000 | 2.3000 | 2.2500 | 2.2900 | 2.2900 | 5,223 |
| May 12, 2023 | 2.3600 | 2.3600 | 2.3300 | 2.3300 | 2.3300 | 1,595 |
| May 11, 2023 | 2.3600 | 2.3800 | 2.3600 | 2.3800 | 2.3800 | 16 |
| May 10, 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| May 9, 2023 | 2.4000 | 2.4100 | 2.3600 | 2.4100 | 2.4100 | 511 |
| May 8, 2023 | 2.4100 | 2.4800 | 2.4100 | 2.4800 | 2.4800 | 1,008 |
| May 5, 2023 | 2.4000 | 2.4600 | 2.4000 | 2.4600 | 2.4600 | 6,536 |
| May 4, 2023 | 2.2800 | 2.3800 | 2.2800 | 2.3800 | 2.3800 | 2,229 |
| May 3, 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 1,510 |
| May 2, 2023 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 2.3200 | 18 |
| Apr 28, 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| Apr 27, 2023 | 2.3500 | 2.4000 | 2.3500 | 2.3800 | 2.3800 | 666 |
| Apr 26, 2023 | 2.3800 | 2.5000 | 2.3700 | 2.4100 | 2.4100 | 8,916 |
| Apr 25, 2023 | 2.3700 | 2.4600 | 2.3700 | 2.4600 | 2.4600 | 5 |
| Apr 24, 2023 | 2.5000 | 2.5000 | 2.4000 | 2.4800 | 2.4800 | 603 |