Helsinki - Free Realtime Quote • EUR
Kreate Group Oyj (KREATE.HE)
As of 11:50 AM GMT+3. 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 26, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 413 |
| Apr 25, 2024 | 7.70 | 7.84 | 7.70 | 7.84 | 7.84 | 420 |
| Apr 24, 2024 | 7.66 | 7.84 | 7.64 | 7.72 | 7.72 | 1,814 |
| Apr 23, 2024 | 7.84 | 7.94 | 7.72 | 7.74 | 7.74 | 2,822 |
| Apr 22, 2024 | 7.84 | 7.84 | 7.80 | 7.82 | 7.82 | 734 |
| Apr 19, 2024 | 7.80 | 7.80 | 7.74 | 7.74 | 7.74 | 680 |
| Apr 18, 2024 | 7.66 | 7.80 | 7.66 | 7.78 | 7.78 | 767 |
| Apr 17, 2024 | 7.84 | 7.84 | 7.80 | 7.82 | 7.82 | 412 |
| Apr 16, 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 1,226 |
| Apr 15, 2024 | 7.76 | 7.80 | 7.74 | 7.80 | 7.80 | 633 |
| Apr 12, 2024 | 7.74 | 7.82 | 7.74 | 7.76 | 7.76 | 1,663 |
| Apr 11, 2024 | 7.74 | 7.74 | 7.68 | 7.68 | 7.68 | 508 |
| Apr 10, 2024 | 7.66 | 7.72 | 7.66 | 7.70 | 7.70 | 158 |
| Apr 9, 2024 | 7.66 | 7.74 | 7.60 | 7.70 | 7.70 | 1,204 |
| Apr 8, 2024 | 7.84 | 7.84 | 7.60 | 7.66 | 7.66 | 1,313 |
| Apr 5, 2024 | 7.68 | 7.70 | 7.60 | 7.64 | 7.64 | 781 |
| Apr 4, 2024 | 7.56 | 7.78 | 7.56 | 7.64 | 7.64 | 636 |
| Apr 3, 2024 | 7.54 | 7.88 | 7.52 | 7.54 | 7.54 | 2,557 |
| Apr 2, 2024 | 7.56 | 7.60 | 7.54 | 7.60 | 7.60 | 798 |
| Mar 28, 2024 | 7.60 | 7.86 | 7.56 | 7.56 | 7.56 | 489 |
| Mar 27, 2024 | 7.62 | 7.62 | 7.60 | 7.62 | 7.62 | 492 |
| Mar 26, 2024 | 0.30 Dividend | |||||
| Mar 26, 2024 | 7.54 | 7.84 | 7.54 | 7.62 | 7.62 | 1,913 |
| Mar 25, 2024 | 7.80 | 7.86 | 7.78 | 7.86 | 7.56 | 4,098 |
| Mar 22, 2024 | 7.66 | 7.78 | 7.66 | 7.74 | 7.44 | 1,231 |
| Mar 21, 2024 | 7.80 | 7.80 | 7.70 | 7.74 | 7.44 | 2,023 |
| Mar 20, 2024 | 7.74 | 7.84 | 7.74 | 7.80 | 7.50 | 703 |
| Mar 19, 2024 | 7.76 | 7.88 | 7.58 | 7.74 | 7.44 | 2,500 |
| Mar 18, 2024 | 7.60 | 7.88 | 7.60 | 7.76 | 7.46 | 2,652 |
| Mar 15, 2024 | 7.62 | 7.78 | 7.56 | 7.78 | 7.48 | 1,055 |
| Mar 14, 2024 | 7.78 | 7.86 | 7.62 | 7.70 | 7.41 | 1,040 |
| Mar 13, 2024 | 7.68 | 7.78 | 7.68 | 7.72 | 7.43 | 763 |
| Mar 12, 2024 | 7.82 | 7.82 | 7.66 | 7.68 | 7.39 | 5,127 |
| Mar 11, 2024 | 7.70 | 7.90 | 7.70 | 7.82 | 7.52 | 2,318 |
| Mar 8, 2024 | 7.80 | 7.80 | 7.64 | 7.68 | 7.39 | 2,581 |
| Mar 7, 2024 | 7.80 | 7.88 | 7.70 | 7.74 | 7.44 | 4,202 |
| Mar 6, 2024 | 7.60 | 7.88 | 7.60 | 7.80 | 7.50 | 1,391 |
| Mar 5, 2024 | 7.78 | 7.78 | 7.64 | 7.70 | 7.41 | 4,138 |
| Mar 4, 2024 | 7.80 | 7.80 | 7.72 | 7.78 | 7.48 | 814 |
| Mar 1, 2024 | 7.60 | 8.00 | 7.56 | 7.72 | 7.43 | 7,954 |
| Feb 29, 2024 | 7.30 | 7.60 | 7.24 | 7.60 | 7.31 | 5,441 |
| Feb 28, 2024 | 7.30 | 7.40 | 7.26 | 7.30 | 7.02 | 1,129 |
| Feb 27, 2024 | 7.32 | 7.32 | 7.26 | 7.32 | 7.04 | 9,784 |
| Feb 26, 2024 | 7.44 | 7.44 | 7.32 | 7.32 | 7.04 | 2,219 |
| Feb 23, 2024 | 7.40 | 7.46 | 7.40 | 7.44 | 7.16 | 1,608 |
| Feb 22, 2024 | 7.50 | 7.56 | 7.44 | 7.46 | 7.18 | 968 |
| Feb 21, 2024 | 7.50 | 7.56 | 7.40 | 7.40 | 7.12 | 1,619 |
| Feb 20, 2024 | 7.56 | 7.70 | 7.56 | 7.60 | 7.31 | 344 |
| Feb 19, 2024 | 7.52 | 7.70 | 7.52 | 7.62 | 7.33 | 2,414 |
| Feb 16, 2024 | 7.76 | 7.78 | 7.60 | 7.78 | 7.48 | 2,360 |
| Feb 15, 2024 | 7.60 | 7.80 | 7.50 | 7.80 | 7.50 | 1,849 |
| Feb 14, 2024 | 7.74 | 7.76 | 7.60 | 7.60 | 7.31 | 3,206 |
| Feb 13, 2024 | 7.88 | 7.88 | 7.62 | 7.72 | 7.43 | 1,622 |
| Feb 12, 2024 | 7.66 | 7.98 | 7.66 | 7.88 | 7.58 | 1,358 |
| Feb 9, 2024 | 7.60 | 7.96 | 7.60 | 7.66 | 7.37 | 3,861 |
| Feb 8, 2024 | 7.78 | 7.84 | 7.62 | 7.62 | 7.33 | 5,470 |
| Feb 7, 2024 | 7.80 | 7.88 | 7.72 | 7.80 | 7.50 | 4,965 |
| Feb 6, 2024 | 8.00 | 8.00 | 7.74 | 7.74 | 7.44 | 4,030 |
| Feb 5, 2024 | 8.06 | 8.12 | 7.98 | 7.98 | 7.68 | 4,785 |
| Feb 2, 2024 | 7.92 | 8.10 | 7.92 | 8.00 | 7.69 | 4,212 |
| Feb 1, 2024 | 7.94 | 8.06 | 7.90 | 7.92 | 7.62 | 1,845 |
| Jan 31, 2024 | 7.78 | 8.08 | 7.70 | 7.94 | 7.64 | 22,225 |
| Jan 30, 2024 | 7.58 | 7.58 | 7.44 | 7.54 | 7.25 | 2,637 |
| Jan 29, 2024 | 7.44 | 7.58 | 7.40 | 7.58 | 7.29 | 1,426 |
| Jan 26, 2024 | 7.36 | 7.46 | 7.32 | 7.46 | 7.18 | 1,842 |
| Jan 25, 2024 | 7.22 | 7.58 | 7.22 | 7.38 | 7.10 | 1,182 |
| Jan 24, 2024 | 7.22 | 7.50 | 7.22 | 7.34 | 7.06 | 1,422 |
| Jan 23, 2024 | 7.40 | 7.40 | 7.24 | 7.26 | 6.98 | 3,642 |
| Jan 22, 2024 | 7.50 | 7.60 | 7.38 | 7.40 | 7.12 | 2,655 |
| Jan 19, 2024 | 7.44 | 7.66 | 7.44 | 7.50 | 7.21 | 946 |
| Jan 18, 2024 | 7.42 | 7.60 | 7.42 | 7.44 | 7.16 | 136 |
| Jan 17, 2024 | 7.64 | 7.68 | 7.60 | 7.60 | 7.31 | 7,606 |
| Jan 16, 2024 | 7.78 | 7.78 | 7.62 | 7.64 | 7.35 | 1,022 |
| Jan 15, 2024 | 7.54 | 7.78 | 7.54 | 7.78 | 7.48 | 1,804 |
| Jan 12, 2024 | 7.52 | 7.80 | 7.52 | 7.60 | 7.31 | 9,135 |
| Jan 11, 2024 | 7.46 | 7.62 | 7.46 | 7.60 | 7.31 | 545 |
| Jan 10, 2024 | 7.42 | 7.70 | 7.42 | 7.46 | 7.18 | 2,125 |
| Jan 9, 2024 | 7.38 | 7.44 | 7.30 | 7.42 | 7.14 | 2,213 |
| Jan 8, 2024 | 7.36 | 7.56 | 7.34 | 7.40 | 7.12 | 4,588 |
| Jan 5, 2024 | 7.30 | 7.48 | 7.30 | 7.38 | 7.10 | 1,950 |
| Jan 4, 2024 | 7.30 | 7.42 | 7.30 | 7.30 | 7.02 | 3,141 |
| Jan 3, 2024 | 7.42 | 7.42 | 7.30 | 7.30 | 7.02 | 2,738 |
| Jan 2, 2024 | 7.32 | 7.54 | 7.26 | 7.26 | 6.98 | 1,545 |
| Dec 29, 2023 | 7.22 | 7.30 | 7.18 | 7.22 | 6.94 | 6,697 |
| Dec 28, 2023 | 7.34 | 7.48 | 7.22 | 7.22 | 6.94 | 5,123 |
| Dec 27, 2023 | 7.34 | 7.60 | 7.22 | 7.28 | 7.00 | 8,362 |
| Dec 22, 2023 | 7.28 | 7.60 | 7.20 | 7.50 | 7.21 | 6,940 |
| Dec 21, 2023 | 7.20 | 7.28 | 7.16 | 7.28 | 7.00 | 15,347 |
| Dec 20, 2023 | 7.20 | 7.38 | 7.14 | 7.34 | 7.06 | 11,515 |
| Dec 19, 2023 | 7.02 | 7.22 | 7.02 | 7.12 | 6.85 | 10,498 |
| Dec 18, 2023 | 7.20 | 7.20 | 7.00 | 7.02 | 6.75 | 4,914 |
| Dec 15, 2023 | 6.98 | 7.22 | 6.98 | 7.20 | 6.93 | 13,257 |
| Dec 14, 2023 | 6.94 | 7.10 | 6.94 | 6.98 | 6.71 | 8,595 |
| Dec 13, 2023 | 6.96 | 7.00 | 6.92 | 6.94 | 6.68 | 10,617 |
| Dec 12, 2023 | 6.92 | 7.10 | 6.92 | 6.96 | 6.69 | 9,341 |
| Dec 11, 2023 | 7.02 | 7.06 | 6.90 | 7.02 | 6.75 | 5,274 |
| Dec 8, 2023 | 7.00 | 7.14 | 7.00 | 7.02 | 6.75 | 4,105 |
| Dec 7, 2023 | 7.02 | 7.18 | 7.00 | 7.00 | 6.73 | 12,171 |
| Dec 5, 2023 | 7.06 | 7.08 | 7.00 | 7.00 | 6.73 | 5,484 |
| Dec 4, 2023 | 7.10 | 7.18 | 7.02 | 7.06 | 6.79 | 1,316 |
| Dec 1, 2023 | 7.10 | 7.10 | 7.02 | 7.02 | 6.75 | 3,498 |
| Nov 30, 2023 | 7.12 | 7.22 | 7.10 | 7.10 | 6.83 | 4,720 |
| Nov 29, 2023 | 7.08 | 7.12 | 7.00 | 7.12 | 6.85 | 1,895 |
| Nov 28, 2023 | 6.88 | 7.12 | 6.88 | 7.00 | 6.73 | 8,064 |
| Nov 27, 2023 | 7.00 | 7.10 | 6.76 | 6.84 | 6.58 | 8,786 |
| Nov 24, 2023 | 6.84 | 6.84 | 6.66 | 6.84 | 6.58 | 2,108 |
| Nov 23, 2023 | 6.60 | 6.94 | 6.60 | 6.82 | 6.56 | 11,952 |
| Nov 22, 2023 | 6.42 | 6.74 | 6.42 | 6.60 | 6.35 | 12,546 |
| Nov 21, 2023 | 6.58 | 6.58 | 6.38 | 6.44 | 6.19 | 2,718 |
| Nov 20, 2023 | 6.50 | 6.60 | 6.34 | 6.50 | 6.25 | 5,206 |
| Nov 17, 2023 | 6.62 | 6.62 | 6.46 | 6.56 | 6.31 | 3,376 |
| Nov 16, 2023 | 6.40 | 6.70 | 6.40 | 6.48 | 6.23 | 4,201 |
| Nov 15, 2023 | 6.42 | 6.62 | 6.40 | 6.46 | 6.21 | 7,197 |
| Nov 14, 2023 | 6.34 | 6.42 | 6.32 | 6.42 | 6.17 | 6,926 |
| Nov 13, 2023 | 6.44 | 6.44 | 6.32 | 6.34 | 6.10 | 2,385 |
| Nov 10, 2023 | 6.40 | 6.44 | 6.40 | 6.44 | 6.19 | 924 |
| Nov 9, 2023 | 6.34 | 6.40 | 6.34 | 6.40 | 6.16 | 932 |
| Nov 8, 2023 | 6.38 | 6.40 | 6.34 | 6.36 | 6.12 | 1,633 |
| Nov 7, 2023 | 6.44 | 6.44 | 6.36 | 6.40 | 6.16 | 1,898 |
| Nov 6, 2023 | 6.38 | 6.44 | 6.38 | 6.40 | 6.16 | 1,476 |
| Nov 3, 2023 | 6.44 | 6.44 | 6.34 | 6.38 | 6.14 | 1,239 |
| Nov 2, 2023 | 6.40 | 6.44 | 6.30 | 6.44 | 6.19 | 3,872 |
| Nov 1, 2023 | 6.40 | 6.40 | 6.36 | 6.36 | 6.12 | 786 |
| Oct 31, 2023 | 6.26 | 6.38 | 6.26 | 6.30 | 6.06 | 3,915 |
| Oct 30, 2023 | 6.30 | 6.38 | 6.20 | 6.24 | 6.00 | 4,308 |
| Oct 27, 2023 | 6.20 | 6.34 | 6.20 | 6.30 | 6.06 | 3,212 |
| Oct 26, 2023 | 6.32 | 6.40 | 6.16 | 6.34 | 6.10 | 4,510 |
| Oct 25, 2023 | 6.40 | 6.46 | 6.26 | 6.32 | 6.08 | 6,021 |
| Oct 24, 2023 | 6.20 | 6.40 | 6.20 | 6.40 | 6.16 | 3,074 |
| Oct 23, 2023 | 6.36 | 6.38 | 6.20 | 6.30 | 6.06 | 2,529 |
| Oct 20, 2023 | 6.46 | 6.46 | 6.32 | 6.46 | 6.21 | 693 |
| Oct 19, 2023 | 6.48 | 6.48 | 6.34 | 6.46 | 6.21 | 5,238 |
| Oct 18, 2023 | 6.52 | 6.52 | 6.36 | 6.36 | 6.12 | 3,989 |
| Oct 17, 2023 | 6.60 | 6.60 | 6.52 | 6.52 | 6.27 | 2,928 |
| Oct 16, 2023 | 6.64 | 6.64 | 6.60 | 6.60 | 6.35 | 1,804 |
| Oct 13, 2023 | 6.64 | 6.64 | 6.56 | 6.58 | 6.33 | 1,759 |
| Oct 12, 2023 | 6.64 | 6.64 | 6.54 | 6.60 | 6.35 | 2,929 |
| Oct 11, 2023 | 6.64 | 6.64 | 6.60 | 6.64 | 6.39 | 1,168 |
| Oct 10, 2023 | 6.50 | 6.64 | 6.50 | 6.64 | 6.39 | 2,228 |
| Oct 9, 2023 | 6.70 | 6.70 | 6.50 | 6.50 | 6.25 | 6,315 |
| Oct 6, 2023 | 6.72 | 6.72 | 6.52 | 6.54 | 6.29 | 2,537 |
| Oct 5, 2023 | 6.72 | 6.76 | 6.72 | 6.72 | 6.46 | 452 |
| Oct 4, 2023 | 6.76 | 6.80 | 6.72 | 6.72 | 6.46 | 1,604 |
| Oct 3, 2023 | 6.78 | 6.84 | 6.76 | 6.76 | 6.50 | 1,394 |
| Oct 2, 2023 | 6.98 | 7.00 | 6.78 | 6.78 | 6.52 | 2,992 |
| Sep 29, 2023 | 6.84 | 6.98 | 6.84 | 6.98 | 6.71 | 484 |
| Sep 28, 2023 | 6.80 | 6.90 | 6.80 | 6.84 | 6.58 | 1,001 |
| Sep 27, 2023 | 6.94 | 6.94 | 6.78 | 6.90 | 6.64 | 6,979 |
| Sep 26, 2023 | 0.23 Dividend | |||||
| Sep 26, 2023 | 7.00 | 7.06 | 6.84 | 6.92 | 6.66 | 6,113 |
| Sep 25, 2023 | 7.12 | 7.16 | 7.02 | 7.16 | 6.67 | 4,336 |
| Sep 22, 2023 | 7.12 | 7.12 | 7.02 | 7.12 | 6.63 | 5,284 |
| Sep 21, 2023 | 7.08 | 7.14 | 7.06 | 7.06 | 6.57 | 1,741 |
| Sep 20, 2023 | 7.16 | 7.16 | 7.04 | 7.04 | 6.55 | 1,889 |
| Sep 19, 2023 | 7.10 | 7.18 | 7.02 | 7.04 | 6.55 | 2,594 |
| Sep 18, 2023 | 7.14 | 7.20 | 7.10 | 7.10 | 6.61 | 997 |
| Sep 15, 2023 | 7.14 | 7.14 | 7.10 | 7.14 | 6.65 | 1,351 |
| Sep 14, 2023 | 7.06 | 7.14 | 7.00 | 7.06 | 6.57 | 2,008 |
| Sep 13, 2023 | 7.00 | 7.06 | 6.92 | 7.06 | 6.57 | 1,907 |
| Sep 12, 2023 | 7.08 | 7.16 | 6.94 | 7.06 | 6.57 | 3,580 |
| Sep 11, 2023 | 7.00 | 7.06 | 7.00 | 7.04 | 6.55 | 952 |
| Sep 8, 2023 | 7.08 | 7.10 | 7.00 | 7.10 | 6.61 | 1,548 |
| Sep 7, 2023 | 7.10 | 7.16 | 7.06 | 7.16 | 6.67 | 1,662 |
| Sep 6, 2023 | 7.10 | 7.12 | 7.04 | 7.08 | 6.59 | 1,697 |
| Sep 5, 2023 | 7.12 | 7.14 | 7.04 | 7.12 | 6.63 | 6,052 |
| Sep 4, 2023 | 7.10 | 7.16 | 7.10 | 7.16 | 6.67 | 9,673 |
| Sep 1, 2023 | 7.14 | 7.14 | 7.10 | 7.10 | 6.61 | 3,610 |
| Aug 31, 2023 | 7.14 | 7.14 | 7.10 | 7.14 | 6.65 | 3,790 |
| Aug 30, 2023 | 7.18 | 7.20 | 7.14 | 7.18 | 6.68 | 3,869 |
| Aug 29, 2023 | 7.20 | 7.22 | 7.12 | 7.18 | 6.68 | 5,729 |
| Aug 28, 2023 | 7.24 | 7.24 | 7.08 | 7.20 | 6.70 | 5,159 |
| Aug 25, 2023 | 7.22 | 7.28 | 7.12 | 7.24 | 6.74 | 1,521 |
| Aug 24, 2023 | 7.30 | 7.30 | 7.22 | 7.22 | 6.72 | 1,816 |
| Aug 23, 2023 | 7.20 | 7.30 | 7.20 | 7.20 | 6.70 | 584 |
| Aug 22, 2023 | 7.26 | 7.30 | 7.10 | 7.28 | 6.78 | 2,619 |
| Aug 21, 2023 | 7.40 | 7.40 | 7.14 | 7.20 | 6.70 | 13,110 |
| Aug 18, 2023 | 7.42 | 7.42 | 7.40 | 7.40 | 6.89 | 1,278 |
| Aug 17, 2023 | 7.42 | 7.48 | 7.40 | 7.42 | 6.91 | 2,937 |
| Aug 16, 2023 | 7.56 | 7.56 | 7.42 | 7.42 | 6.91 | 499 |
| Aug 15, 2023 | 7.44 | 7.58 | 7.44 | 7.54 | 7.02 | 1,387 |
| Aug 14, 2023 | 7.56 | 7.60 | 7.42 | 7.42 | 6.91 | 784 |
| Aug 11, 2023 | 7.60 | 7.60 | 7.50 | 7.50 | 6.98 | 312 |
| Aug 10, 2023 | 7.50 | 7.60 | 7.50 | 7.50 | 6.98 | 721 |
| Aug 9, 2023 | 7.40 | 7.56 | 7.40 | 7.56 | 7.04 | 4,032 |
| Aug 8, 2023 | 7.40 | 7.46 | 7.40 | 7.40 | 6.89 | 1,009 |
| Aug 7, 2023 | 7.46 | 7.46 | 7.34 | 7.34 | 6.83 | 2,442 |
| Aug 4, 2023 | 7.44 | 7.46 | 7.40 | 7.46 | 6.94 | 5,456 |
| Aug 3, 2023 | 7.44 | 7.44 | 7.36 | 7.42 | 6.91 | 760 |
| Aug 2, 2023 | 7.44 | 7.44 | 7.34 | 7.44 | 6.93 | 1,299 |
| Aug 1, 2023 | 7.44 | 7.44 | 7.30 | 7.40 | 6.89 | 3,890 |
| Jul 31, 2023 | 7.34 | 7.44 | 7.30 | 7.32 | 6.81 | 1,951 |
| Jul 28, 2023 | 7.38 | 7.38 | 7.32 | 7.34 | 6.83 | 982 |
| Jul 27, 2023 | 7.50 | 7.58 | 7.36 | 7.38 | 6.87 | 3,501 |
| Jul 26, 2023 | 7.50 | 7.60 | 7.50 | 7.50 | 6.98 | 568 |
| Jul 25, 2023 | 7.48 | 7.58 | 7.48 | 7.50 | 6.98 | 740 |
| Jul 24, 2023 | 7.44 | 7.60 | 7.42 | 7.46 | 6.94 | 1,407 |
| Jul 21, 2023 | 7.50 | 7.50 | 7.44 | 7.44 | 6.93 | 1,691 |
| Jul 20, 2023 | 7.50 | 7.66 | 7.38 | 7.48 | 6.96 | 4,473 |
| Jul 19, 2023 | 7.30 | 7.78 | 7.28 | 7.44 | 6.93 | 6,900 |
| Jul 18, 2023 | 7.20 | 7.20 | 7.10 | 7.18 | 6.68 | 1,140 |
| Jul 17, 2023 | 7.28 | 7.38 | 7.20 | 7.20 | 6.70 | 5,569 |
| Jul 14, 2023 | 7.28 | 7.36 | 7.26 | 7.26 | 6.76 | 2,894 |
| Jul 13, 2023 | 7.30 | 7.34 | 7.26 | 7.26 | 6.76 | 3,958 |
| Jul 12, 2023 | 7.40 | 7.40 | 7.26 | 7.30 | 6.80 | 9,740 |
| Jul 11, 2023 | 7.58 | 7.64 | 7.54 | 7.58 | 7.06 | 491 |
| Jul 10, 2023 | 7.68 | 7.68 | 7.52 | 7.58 | 7.06 | 3,061 |
| Jul 7, 2023 | 7.30 | 7.66 | 7.30 | 7.64 | 7.11 | 2,322 |
| Jul 6, 2023 | 7.68 | 7.78 | 7.24 | 7.30 | 6.80 | 25,506 |
| Jul 5, 2023 | 7.76 | 7.78 | 7.60 | 7.68 | 7.15 | 2,065 |
| Jul 4, 2023 | 7.78 | 7.78 | 7.66 | 7.78 | 7.24 | 1,153 |
| Jul 3, 2023 | 7.86 | 7.86 | 7.58 | 7.76 | 7.22 | 1,412 |
| Jun 30, 2023 | 7.60 | 7.62 | 7.56 | 7.60 | 7.08 | 4,258 |
| Jun 29, 2023 | 7.62 | 7.70 | 7.60 | 7.70 | 7.17 | 2,059 |
| Jun 28, 2023 | 7.64 | 7.74 | 7.60 | 7.62 | 7.09 | 3,067 |
| Jun 27, 2023 | 7.74 | 7.74 | 7.60 | 7.70 | 7.17 | 2,051 |
| Jun 26, 2023 | 7.76 | 7.80 | 7.74 | 7.74 | 7.21 | 1,127 |
| Jun 22, 2023 | 7.90 | 7.90 | 7.72 | 7.76 | 7.22 | 1,563 |
| Jun 21, 2023 | 7.84 | 7.90 | 7.82 | 7.88 | 7.34 | 5,580 |
| Jun 20, 2023 | 7.76 | 7.88 | 7.76 | 7.84 | 7.30 | 1,363 |
| Jun 19, 2023 | 7.94 | 7.94 | 7.72 | 7.76 | 7.22 | 2,947 |
| Jun 16, 2023 | 7.68 | 7.70 | 7.60 | 7.70 | 7.17 | 3,148 |
| Jun 15, 2023 | 7.50 | 7.74 | 7.50 | 7.66 | 7.13 | 3,663 |
| Jun 14, 2023 | 7.62 | 7.62 | 7.50 | 7.50 | 6.98 | 4,619 |
| Jun 13, 2023 | 7.64 | 7.78 | 7.60 | 7.64 | 7.11 | 3,283 |
| Jun 12, 2023 | 7.70 | 7.84 | 7.50 | 7.66 | 7.13 | 5,491 |
| Jun 9, 2023 | 7.60 | 7.78 | 7.50 | 7.70 | 7.17 | 2,438 |
| Jun 8, 2023 | 7.70 | 7.72 | 7.50 | 7.60 | 7.08 | 5,726 |
| Jun 7, 2023 | 7.60 | 7.60 | 7.54 | 7.56 | 7.04 | 1,533 |
| Jun 6, 2023 | 7.48 | 7.68 | 7.48 | 7.50 | 6.98 | 1,223 |
| Jun 5, 2023 | 7.72 | 7.80 | 7.40 | 7.42 | 6.91 | 12,467 |
| Jun 2, 2023 | 7.72 | 7.78 | 7.70 | 7.72 | 7.19 | 1,982 |
| Jun 1, 2023 | 7.74 | 7.78 | 7.70 | 7.74 | 7.21 | 1,866 |
| May 31, 2023 | 7.72 | 7.80 | 7.70 | 7.70 | 7.17 | 1,310 |
| May 30, 2023 | 7.80 | 7.90 | 7.72 | 7.72 | 7.19 | 733 |
| May 29, 2023 | 7.76 | 7.80 | 7.72 | 7.72 | 7.19 | 1,888 |
| May 26, 2023 | 7.76 | 7.80 | 7.74 | 7.76 | 7.22 | 1,086 |
| May 25, 2023 | 7.76 | 7.86 | 7.74 | 7.78 | 7.24 | 1,912 |
| May 24, 2023 | 7.80 | 7.80 | 7.74 | 7.76 | 7.22 | 1,863 |
| May 23, 2023 | 7.76 | 7.88 | 7.76 | 7.80 | 7.26 | 1,572 |
| May 22, 2023 | 7.80 | 7.80 | 7.76 | 7.76 | 7.22 | 760 |
| May 19, 2023 | 7.72 | 7.82 | 7.72 | 7.80 | 7.26 | 3,664 |
| May 17, 2023 | 7.80 | 7.86 | 7.74 | 7.80 | 7.26 | 2,454 |
| May 16, 2023 | 7.82 | 7.84 | 7.80 | 7.80 | 7.26 | 3,757 |
| May 15, 2023 | 7.80 | 7.90 | 7.80 | 7.88 | 7.34 | 1,404 |
| May 12, 2023 | 7.76 | 7.90 | 7.72 | 7.84 | 7.30 | 2,151 |
| May 11, 2023 | 7.82 | 7.90 | 7.76 | 7.76 | 7.22 | 1,936 |
| May 10, 2023 | 7.94 | 7.96 | 7.84 | 7.88 | 7.34 | 1,491 |
| May 9, 2023 | 7.90 | 8.00 | 7.86 | 7.90 | 7.35 | 3,045 |
| May 8, 2023 | 7.92 | 7.94 | 7.84 | 7.90 | 7.35 | 3,437 |
| May 5, 2023 | 7.90 | 7.94 | 7.82 | 7.90 | 7.35 | 3,976 |
| May 4, 2023 | 8.00 | 8.00 | 7.80 | 7.90 | 7.35 | 4,881 |
| May 3, 2023 | 7.88 | 7.96 | 7.82 | 7.90 | 7.35 | 2,364 |
| May 2, 2023 | 7.94 | 8.00 | 7.82 | 7.86 | 7.32 | 9,801 |
| Apr 28, 2023 | 7.98 | 8.14 | 7.72 | 7.94 | 7.39 | 19,887 |
| Apr 27, 2023 | 8.12 | 8.28 | 8.12 | 8.26 | 7.69 | 9,207 |
| Apr 26, 2023 | 8.08 | 8.10 | 7.92 | 8.00 | 7.45 | 1,644 |