Dusseldorf - Delayed Quote • EUR
Deutsche Lufthansa AG (LHA.DU)
As of 7:32 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 24, 2024 | 6.78 | 6.78 | 6.65 | 6.65 | 6.65 | 150 |
| Apr 23, 2024 | 6.80 | 6.84 | 6.72 | 6.72 | 6.72 | 150 |
| Apr 22, 2024 | 6.72 | 6.82 | 6.72 | 6.77 | 6.77 | 520 |
| Apr 19, 2024 | 6.58 | 6.71 | 6.58 | 6.68 | 6.68 | 1,200 |
| Apr 18, 2024 | 6.32 | 6.67 | 6.32 | 6.66 | 6.66 | 6,704 |
| Apr 17, 2024 | 6.41 | 6.43 | 6.29 | 6.35 | 6.35 | 4,315 |
| Apr 16, 2024 | 6.50 | 6.50 | 6.37 | 6.43 | 6.43 | 5,486 |
| Apr 15, 2024 | 6.90 | 7.01 | 6.57 | 6.64 | 6.64 | 7,080 |
| Apr 12, 2024 | 7.06 | 7.07 | 6.83 | 6.86 | 6.86 | 338 |
| Apr 11, 2024 | 7.16 | 7.16 | 6.93 | 6.98 | 6.98 | 300 |
| Apr 10, 2024 | 7.20 | 7.23 | 7.11 | 7.14 | 7.14 | 327 |
| Apr 9, 2024 | 7.09 | 7.21 | 7.09 | 7.12 | 7.12 | 520 |
| Apr 8, 2024 | 6.97 | 7.12 | 6.97 | 7.10 | 7.10 | 30 |
| Apr 5, 2024 | 7.12 | 7.12 | 6.92 | 6.98 | 6.98 | 490 |
| Apr 4, 2024 | 7.14 | 7.23 | 7.11 | 7.18 | 7.18 | 300 |
| Apr 3, 2024 | 7.14 | 7.18 | 7.03 | 7.15 | 7.15 | 508 |
| Apr 2, 2024 | 7.26 | 7.27 | 7.08 | 7.08 | 7.08 | 2,687 |
| Mar 28, 2024 | 7.28 | 7.30 | 7.19 | 7.28 | 7.28 | 4,336 |
| Mar 27, 2024 | 7.15 | 7.19 | 7.08 | 7.19 | 7.19 | 1,551 |
| Mar 26, 2024 | 7.06 | 7.26 | 7.05 | 7.22 | 7.22 | 3,075 |
| Mar 25, 2024 | 7.07 | 7.07 | 6.99 | 7.05 | 7.05 | 1,730 |
| Mar 22, 2024 | 6.98 | 7.07 | 6.95 | 7.05 | 7.05 | 4,050 |
| Mar 21, 2024 | 6.90 | 6.97 | 6.90 | 6.93 | 6.93 | 170 |
| Mar 20, 2024 | 6.85 | 6.89 | 6.77 | 6.88 | 6.88 | 373 |
| Mar 19, 2024 | 6.84 | 6.84 | 6.81 | 6.82 | 6.82 | 380 |
| Mar 18, 2024 | 6.89 | 6.89 | 6.83 | 6.85 | 6.85 | 1,480 |
| Mar 15, 2024 | 6.82 | 6.86 | 6.80 | 6.82 | 6.82 | 1,515 |
| Mar 14, 2024 | 6.91 | 6.91 | 6.71 | 6.75 | 6.75 | 4,899 |
| Mar 13, 2024 | 6.84 | 6.90 | 6.80 | 6.89 | 6.89 | 1,900 |
| Mar 12, 2024 | 6.83 | 6.88 | 6.76 | 6.80 | 6.80 | 4,710 |
| Mar 11, 2024 | 6.85 | 6.85 | 6.71 | 6.78 | 6.78 | 7,677 |
| Mar 8, 2024 | 6.98 | 7.00 | 6.82 | 6.82 | 6.82 | 4,596 |
| Mar 7, 2024 | 7.23 | 7.30 | 6.95 | 6.99 | 6.99 | 5,171 |
| Mar 6, 2024 | 6.98 | 7.08 | 6.98 | 7.08 | 7.08 | 305 |
| Mar 5, 2024 | 7.04 | 7.09 | 6.95 | 7.03 | 7.03 | 11,631 |
| Mar 4, 2024 | 7.24 | 7.24 | 7.03 | 7.12 | 7.12 | 4,473 |
| Mar 1, 2024 | 7.19 | 7.22 | 7.16 | 7.16 | 7.16 | 50 |
| Feb 29, 2024 | 7.26 | 7.26 | 7.07 | 7.16 | 7.16 | 470 |
| Feb 28, 2024 | 7.37 | 7.37 | 7.25 | 7.25 | 7.25 | 2,360 |
| Feb 27, 2024 | 7.20 | 7.34 | 7.20 | 7.30 | 7.30 | 645 |
| Feb 26, 2024 | 7.20 | 7.31 | 7.20 | 7.31 | 7.31 | 1,130 |
| Feb 23, 2024 | 7.40 | 7.40 | 7.22 | 7.37 | 7.37 | 560 |
| Feb 22, 2024 | 7.46 | 7.55 | 7.41 | 7.48 | 7.48 | 200 |
| Feb 21, 2024 | 7.31 | 7.50 | 7.31 | 7.44 | 7.44 | 100 |
| Feb 20, 2024 | 7.29 | 7.35 | 7.29 | 7.34 | 7.34 | 216 |
| Feb 19, 2024 | 7.40 | 7.40 | 7.29 | 7.29 | 7.29 | 4,190 |
| Feb 16, 2024 | 7.56 | 7.56 | 7.39 | 7.39 | 7.39 | 5,260 |
| Feb 15, 2024 | 7.40 | 7.50 | 7.40 | 7.41 | 7.41 | 1,000 |
| Feb 14, 2024 | 7.42 | 7.47 | 7.38 | 7.38 | 7.38 | 246 |
| Feb 13, 2024 | 7.54 | 7.54 | 7.44 | 7.44 | 7.44 | 420 |
| Feb 12, 2024 | 7.50 | 7.62 | 7.50 | 7.50 | 7.50 | 1,230 |
| Feb 9, 2024 | 7.66 | 7.66 | 7.53 | 7.53 | 7.53 | 170 |
| Feb 8, 2024 | 7.70 | 7.70 | 7.62 | 7.66 | 7.66 | 1,450 |
| Feb 7, 2024 | 7.72 | 7.74 | 7.60 | 7.60 | 7.60 | 90 |
| Feb 6, 2024 | 7.70 | 7.76 | 7.70 | 7.75 | 7.75 | - |
| Feb 5, 2024 | 7.83 | 7.83 | 7.69 | 7.69 | 7.69 | 1,920 |
| Feb 2, 2024 | 7.75 | 7.99 | 7.75 | 7.91 | 7.91 | 172 |
| Feb 1, 2024 | 7.70 | 7.77 | 7.69 | 7.69 | 7.69 | 3,678 |
| Jan 31, 2024 | 7.72 | 7.75 | 7.70 | 7.70 | 7.70 | 330 |
| Jan 30, 2024 | 7.84 | 7.84 | 7.77 | 7.77 | 7.77 | - |
| Jan 29, 2024 | 7.68 | 7.73 | 7.63 | 7.69 | 7.69 | 35 |
| Jan 26, 2024 | 7.73 | 7.76 | 7.67 | 7.76 | 7.76 | 400 |
| Jan 25, 2024 | 7.67 | 7.86 | 7.63 | 7.82 | 7.82 | 530 |
| Jan 24, 2024 | 7.45 | 7.73 | 7.45 | 7.73 | 7.73 | 3 |
| Jan 23, 2024 | 7.36 | 7.50 | 7.28 | 7.39 | 7.39 | 1,000 |
| Jan 22, 2024 | 7.28 | 7.34 | 7.27 | 7.27 | 7.27 | 100 |
| Jan 19, 2024 | 7.38 | 7.38 | 7.22 | 7.23 | 7.23 | 750 |
| Jan 18, 2024 | 7.27 | 7.31 | 7.27 | 7.29 | 7.29 | - |
| Jan 17, 2024 | 7.26 | 7.28 | 7.20 | 7.26 | 7.26 | 1,355 |
| Jan 16, 2024 | 7.48 | 7.48 | 7.31 | 7.37 | 7.37 | 3,001 |
| Jan 15, 2024 | 7.54 | 7.56 | 7.53 | 7.53 | 7.53 | - |
| Jan 12, 2024 | 7.69 | 7.71 | 7.52 | 7.52 | 7.52 | 4,097 |
| Jan 11, 2024 | 7.64 | 7.79 | 7.64 | 7.66 | 7.66 | - |
| Jan 10, 2024 | 7.88 | 7.91 | 7.78 | 7.78 | 7.78 | 20 |
| Jan 9, 2024 | 7.92 | 7.93 | 7.86 | 7.92 | 7.92 | 211 |
| Jan 8, 2024 | 7.78 | 7.96 | 7.78 | 7.89 | 7.89 | 77 |
| Jan 5, 2024 | 7.67 | 7.78 | 7.58 | 7.74 | 7.74 | 1,120 |
| Jan 4, 2024 | 7.57 | 7.67 | 7.57 | 7.64 | 7.64 | 465 |
| Jan 3, 2024 | 7.76 | 7.76 | 7.52 | 7.52 | 7.52 | 292 |
| Jan 2, 2024 | 7.82 | 7.96 | 7.78 | 7.82 | 7.82 | 994 |
| Dec 29, 2023 | 7.98 | 8.02 | 7.95 | 8.01 | 8.01 | 1,591 |
| Dec 28, 2023 | 8.01 | 8.03 | 8.00 | 8.00 | 8.00 | 360 |
| Dec 27, 2023 | 8.02 | 8.05 | 8.01 | 8.01 | 8.01 | 500 |
| Dec 22, 2023 | 8.05 | 8.10 | 8.00 | 8.00 | 8.00 | 200 |
| Dec 21, 2023 | 8.01 | 8.09 | 8.01 | 8.01 | 8.01 | 1,316 |
| Dec 20, 2023 | 8.03 | 8.10 | 8.02 | 8.05 | 8.05 | 550 |
| Dec 19, 2023 | 7.81 | 8.07 | 7.81 | 8.04 | 8.04 | 6,000 |
| Dec 18, 2023 | 8.07 | 8.07 | 7.92 | 7.97 | 7.97 | 2,109 |
| Dec 15, 2023 | 8.16 | 8.22 | 8.07 | 8.13 | 8.13 | 1,000 |
| Dec 14, 2023 | 8.05 | 8.24 | 8.05 | 8.14 | 8.14 | 793 |
| Dec 13, 2023 | 8.18 | 8.22 | 7.91 | 8.07 | 8.07 | 2,713 |
| Dec 12, 2023 | 8.14 | 8.21 | 8.09 | 8.16 | 8.16 | 3,328 |
| Dec 11, 2023 | 8.33 | 8.33 | 8.04 | 8.09 | 8.09 | 1,370 |
| Dec 8, 2023 | 8.36 | 8.41 | 8.35 | 8.35 | 8.35 | 1,900 |
| Dec 7, 2023 | 8.27 | 8.40 | 8.23 | 8.35 | 8.35 | 2,602 |
| Dec 6, 2023 | 8.29 | 8.58 | 8.29 | 8.58 | 8.58 | 6,520 |
| Dec 5, 2023 | 8.30 | 8.31 | 8.24 | 8.24 | 8.24 | 775 |
| Dec 4, 2023 | 8.21 | 8.35 | 8.21 | 8.34 | 8.34 | 6,520 |
| Dec 1, 2023 | 7.98 | 8.22 | 7.98 | 8.18 | 8.18 | 2,125 |
| Nov 30, 2023 | 8.07 | 8.12 | 7.92 | 7.97 | 7.97 | 4,300 |
| Nov 29, 2023 | 7.78 | 8.07 | 7.78 | 8.00 | 8.00 | 1,500 |
| Nov 28, 2023 | 7.68 | 7.79 | 7.68 | 7.76 | 7.76 | 4,249 |
| Nov 27, 2023 | 7.80 | 7.93 | 7.71 | 7.71 | 7.71 | 1,010 |
| Nov 24, 2023 | 7.84 | 7.86 | 7.80 | 7.80 | 7.80 | 590 |
| Nov 23, 2023 | 7.94 | 7.94 | 7.80 | 7.82 | 7.82 | 500 |
| Nov 22, 2023 | 7.81 | 8.01 | 7.81 | 7.95 | 7.95 | 2,770 |
| Nov 21, 2023 | 7.96 | 8.04 | 7.83 | 7.87 | 7.87 | 3,500 |
| Nov 20, 2023 | 7.96 | 8.05 | 7.95 | 7.95 | 7.95 | 3,000 |
| Nov 17, 2023 | 7.87 | 8.03 | 7.87 | 7.96 | 7.96 | 600 |
| Nov 16, 2023 | 7.88 | 7.96 | 7.83 | 7.83 | 7.83 | 3,000 |
| Nov 15, 2023 | 7.82 | 7.93 | 7.82 | 7.87 | 7.87 | 2,400 |
| Nov 14, 2023 | 7.69 | 7.83 | 7.67 | 7.79 | 7.79 | 660 |
| Nov 13, 2023 | 7.57 | 7.68 | 7.57 | 7.65 | 7.65 | 400 |
| Nov 10, 2023 | 7.70 | 7.70 | 7.52 | 7.59 | 7.59 | 5,077 |
| Nov 9, 2023 | 7.67 | 7.75 | 7.64 | 7.73 | 7.73 | 1,666 |
| Nov 8, 2023 | 7.40 | 7.72 | 7.40 | 7.67 | 7.67 | 1,320 |
| Nov 7, 2023 | 7.35 | 7.45 | 7.35 | 7.43 | 7.43 | 2,426 |
| Nov 6, 2023 | 7.72 | 7.72 | 7.36 | 7.37 | 7.37 | 4,765 |
| Nov 3, 2023 | 7.14 | 7.59 | 7.14 | 7.57 | 7.57 | 6,280 |
| Nov 2, 2023 | 6.85 | 7.12 | 6.85 | 7.12 | 7.12 | 6,805 |
| Nov 1, 2023 | 6.62 | 6.64 | 6.55 | 6.59 | 6.59 | 2,634 |
| Oct 31, 2023 | 6.67 | 6.67 | 6.58 | 6.61 | 6.61 | 2,886 |
| Oct 30, 2023 | 6.77 | 6.77 | 6.64 | 6.70 | 6.70 | 1,810 |
| Oct 27, 2023 | 6.82 | 6.83 | 6.55 | 6.66 | 6.66 | 7,935 |
| Oct 26, 2023 | 6.68 | 6.80 | 6.68 | 6.72 | 6.72 | 8,261 |
| Oct 25, 2023 | 6.68 | 6.73 | 6.64 | 6.72 | 6.72 | - |
| Oct 24, 2023 | 6.76 | 6.76 | 6.66 | 6.72 | 6.72 | 4,755 |
| Oct 23, 2023 | 6.66 | 6.75 | 6.58 | 6.72 | 6.72 | 2,136 |
| Oct 20, 2023 | 6.73 | 6.73 | 6.63 | 6.64 | 6.64 | 150 |
| Oct 19, 2023 | 6.80 | 6.84 | 6.78 | 6.78 | 6.78 | - |
| Oct 18, 2023 | 7.00 | 7.00 | 6.78 | 6.84 | 6.84 | 2,115 |
| Oct 17, 2023 | 7.15 | 7.15 | 7.09 | 7.09 | 7.09 | 1,600 |
| Oct 16, 2023 | 7.15 | 7.18 | 7.09 | 7.13 | 7.13 | 5,984 |
| Oct 13, 2023 | 7.12 | 7.19 | 7.05 | 7.05 | 7.05 | 900 |
| Oct 12, 2023 | 7.35 | 7.35 | 7.10 | 7.23 | 7.23 | 5,600 |
| Oct 11, 2023 | 7.26 | 7.32 | 7.24 | 7.27 | 7.27 | 365 |
| Oct 10, 2023 | 7.17 | 7.34 | 7.17 | 7.25 | 7.25 | 2,850 |
| Oct 9, 2023 | 7.25 | 7.25 | 7.08 | 7.13 | 7.13 | 4,500 |
| Oct 6, 2023 | 7.35 | 7.49 | 7.35 | 7.42 | 7.42 | 333 |
| Oct 5, 2023 | 7.26 | 7.42 | 7.26 | 7.40 | 7.40 | 1,500 |
| Oct 4, 2023 | 7.13 | 7.24 | 7.11 | 7.24 | 7.24 | - |
| Oct 3, 2023 | 7.40 | 7.40 | 7.23 | 7.23 | 7.23 | 100 |
| Oct 2, 2023 | 7.56 | 7.57 | 7.39 | 7.39 | 7.39 | 193 |
| Sep 29, 2023 | 7.58 | 7.58 | 7.50 | 7.50 | 7.50 | 1,140 |
| Sep 28, 2023 | 7.66 | 7.75 | 7.43 | 7.54 | 7.54 | 2,080 |
| Sep 27, 2023 | 7.57 | 7.65 | 7.57 | 7.62 | 7.62 | 600 |
| Sep 26, 2023 | 7.65 | 7.68 | 7.58 | 7.63 | 7.63 | 657 |
| Sep 25, 2023 | 8.07 | 8.07 | 7.63 | 7.74 | 7.74 | 4,091 |
| Sep 22, 2023 | 8.00 | 8.15 | 8.00 | 8.10 | 8.10 | 500 |
| Sep 21, 2023 | 8.03 | 8.08 | 8.00 | 8.03 | 8.03 | 1,100 |
| Sep 20, 2023 | 7.98 | 8.17 | 7.98 | 8.09 | 8.09 | 4,125 |
| Sep 19, 2023 | 7.97 | 8.01 | 7.95 | 7.99 | 7.99 | 5 |
| Sep 18, 2023 | 8.06 | 8.07 | 7.96 | 8.00 | 8.00 | 1,600 |
| Sep 15, 2023 | 8.07 | 8.13 | 8.04 | 8.04 | 8.04 | 565 |
| Sep 14, 2023 | 8.11 | 8.11 | 7.98 | 8.01 | 8.01 | 2,660 |
| Sep 13, 2023 | 8.17 | 8.28 | 8.11 | 8.11 | 8.11 | 500 |
| Sep 12, 2023 | 8.18 | 8.25 | 8.18 | 8.18 | 8.18 | 422 |
| Sep 11, 2023 | 8.09 | 8.18 | 8.09 | 8.14 | 8.14 | 2,483 |
| Sep 8, 2023 | 8.08 | 8.14 | 8.00 | 8.05 | 8.05 | 161 |
| Sep 7, 2023 | 8.08 | 8.09 | 8.04 | 8.07 | 8.07 | 2,120 |
| Sep 6, 2023 | 8.21 | 8.23 | 8.07 | 8.07 | 8.07 | 250 |
| Sep 5, 2023 | 8.33 | 8.33 | 8.21 | 8.24 | 8.24 | 5 |
| Sep 4, 2023 | 8.25 | 8.41 | 8.25 | 8.32 | 8.32 | 1,030 |
| Sep 1, 2023 | 8.25 | 8.30 | 8.24 | 8.25 | 8.25 | 1,222 |
| Aug 31, 2023 | 8.23 | 8.35 | 8.23 | 8.23 | 8.23 | 1,760 |
| Aug 30, 2023 | 8.39 | 8.40 | 8.16 | 8.21 | 8.21 | 1,500 |
| Aug 29, 2023 | 8.27 | 8.39 | 8.27 | 8.36 | 8.36 | 1,210 |
| Aug 28, 2023 | 8.17 | 8.28 | 8.17 | 8.24 | 8.24 | 779 |
| Aug 25, 2023 | 8.16 | 8.19 | 8.09 | 8.09 | 8.09 | 620 |
| Aug 24, 2023 | 8.40 | 8.40 | 8.16 | 8.16 | 8.16 | 300 |
| Aug 23, 2023 | 8.35 | 8.35 | 8.32 | 8.34 | 8.34 | 150 |
| Aug 22, 2023 | 8.43 | 8.44 | 8.29 | 8.36 | 8.36 | 150 |
| Aug 21, 2023 | 8.42 | 8.49 | 8.38 | 8.38 | 8.38 | 90 |
| Aug 18, 2023 | 8.52 | 8.52 | 8.38 | 8.41 | 8.41 | 110 |
| Aug 17, 2023 | 8.62 | 8.62 | 8.47 | 8.47 | 8.47 | 1,100 |
| Aug 16, 2023 | 8.56 | 8.69 | 8.56 | 8.64 | 8.64 | - |
| Aug 15, 2023 | 8.79 | 8.79 | 8.55 | 8.55 | 8.55 | 1,000 |
| Aug 14, 2023 | 8.74 | 8.74 | 8.68 | 8.73 | 8.73 | 50 |
| Aug 11, 2023 | 8.91 | 8.91 | 8.71 | 8.71 | 8.71 | 1,234 |
| Aug 10, 2023 | 8.74 | 8.85 | 8.74 | 8.78 | 8.78 | 800 |
| Aug 9, 2023 | 8.63 | 8.77 | 8.63 | 8.77 | 8.77 | 1,012 |
| Aug 8, 2023 | 8.62 | 8.62 | 8.53 | 8.53 | 8.53 | 1,950 |
| Aug 7, 2023 | 8.55 | 8.70 | 8.55 | 8.63 | 8.63 | 4,022 |
| Aug 4, 2023 | 8.48 | 8.64 | 8.47 | 8.57 | 8.57 | 13,175 |
| Aug 3, 2023 | 9.20 | 9.20 | 8.26 | 8.47 | 8.47 | 24,577 |
| Aug 2, 2023 | 8.97 | 8.97 | 8.81 | 8.82 | 8.82 | 1,000 |
| Aug 1, 2023 | 9.18 | 9.21 | 9.07 | 9.07 | 9.07 | - |
| Jul 31, 2023 | 9.06 | 9.20 | 9.06 | 9.14 | 9.14 | 2,759 |
| Jul 28, 2023 | 8.87 | 9.07 | 8.86 | 9.04 | 9.04 | 1,700 |
| Jul 27, 2023 | 8.80 | 8.86 | 8.80 | 8.85 | 8.85 | 1,600 |
| Jul 26, 2023 | 8.69 | 8.81 | 8.69 | 8.78 | 8.78 | 564 |
| Jul 25, 2023 | 8.79 | 8.83 | 8.68 | 8.69 | 8.69 | 2,200 |
| Jul 24, 2023 | 8.92 | 8.92 | 8.73 | 8.78 | 8.78 | 600 |
| Jul 21, 2023 | 8.83 | 8.92 | 8.81 | 8.86 | 8.86 | 4,500 |
| Jul 20, 2023 | 8.89 | 8.91 | 8.80 | 8.84 | 8.84 | 15 |
| Jul 19, 2023 | 8.73 | 8.82 | 8.73 | 8.79 | 8.79 | 1,396 |
| Jul 18, 2023 | 8.75 | 8.75 | 8.64 | 8.65 | 8.65 | - |
| Jul 17, 2023 | 8.79 | 8.79 | 8.71 | 8.72 | 8.72 | 1,981 |
| Jul 14, 2023 | 8.94 | 8.95 | 8.80 | 8.80 | 8.80 | 502 |
| Jul 13, 2023 | 9.01 | 9.11 | 8.90 | 8.93 | 8.93 | 1,000 |
| Jul 12, 2023 | 9.10 | 9.10 | 8.78 | 8.94 | 8.94 | 1,070 |
| Jul 11, 2023 | 9.13 | 9.15 | 9.03 | 9.03 | 9.03 | 540 |
| Jul 10, 2023 | 8.95 | 9.10 | 8.95 | 9.06 | 9.06 | - |
| Jul 7, 2023 | 8.97 | 9.03 | 8.94 | 9.02 | 9.02 | 50 |
| Jul 6, 2023 | 9.41 | 9.41 | 9.00 | 9.11 | 9.11 | 1,830 |
| Jul 5, 2023 | 9.42 | 9.47 | 9.40 | 9.40 | 9.40 | 10 |
| Jul 4, 2023 | 9.45 | 9.49 | 9.41 | 9.49 | 9.49 | 2,750 |
| Jul 3, 2023 | 9.40 | 9.55 | 9.40 | 9.45 | 9.45 | 640 |
| Jun 30, 2023 | 9.43 | 9.44 | 9.37 | 9.42 | 9.42 | 1,045 |
| Jun 29, 2023 | 9.48 | 9.51 | 9.39 | 9.39 | 9.39 | 7 |
| Jun 28, 2023 | 9.45 | 9.54 | 9.44 | 9.44 | 9.44 | 10 |
| Jun 27, 2023 | 9.18 | 9.37 | 9.18 | 9.34 | 9.34 | 2 |
| Jun 26, 2023 | 9.20 | 9.21 | 9.09 | 9.14 | 9.14 | - |
| Jun 23, 2023 | 9.41 | 9.41 | 9.19 | 9.19 | 9.19 | 100 |
| Jun 22, 2023 | 9.26 | 9.43 | 9.26 | 9.43 | 9.43 | 30 |
| Jun 21, 2023 | 9.29 | 9.41 | 9.29 | 9.30 | 9.30 | - |
| Jun 20, 2023 | 9.31 | 9.33 | 9.24 | 9.24 | 9.24 | - |
| Jun 19, 2023 | 9.35 | 9.45 | 9.29 | 9.29 | 9.29 | 700 |
| Jun 16, 2023 | 9.34 | 9.42 | 9.34 | 9.39 | 9.39 | 9,420 |
| Jun 15, 2023 | 9.43 | 9.46 | 9.32 | 9.32 | 9.32 | 11 |
| Jun 14, 2023 | 9.53 | 9.56 | 9.44 | 9.50 | 9.50 | 1,119 |
| Jun 13, 2023 | 9.34 | 9.55 | 9.34 | 9.55 | 9.55 | 1,040 |
| Jun 12, 2023 | 9.20 | 9.32 | 9.20 | 9.26 | 9.26 | 170 |
| Jun 9, 2023 | 9.11 | 9.16 | 9.11 | 9.16 | 9.16 | 1,000 |
| Jun 8, 2023 | 9.10 | 9.17 | 9.10 | 9.11 | 9.11 | 1,421 |
| Jun 7, 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 5 |
| Jun 6, 2023 | 9.12 | 9.16 | 9.12 | 9.16 | 9.16 | 1,050 |
| Jun 5, 2023 | 9.27 | 9.27 | 9.14 | 9.14 | 9.14 | 1,260 |
| Jun 2, 2023 | 9.19 | 9.27 | 9.19 | 9.27 | 9.27 | 25 |
| Jun 1, 2023 | 9.16 | 9.27 | 9.12 | 9.12 | 9.12 | 760 |
| May 31, 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| May 30, 2023 | 9.19 | 9.26 | 9.17 | 9.21 | 9.21 | 4,100 |
| May 29, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| May 26, 2023 | 9.24 | 9.29 | 9.24 | 9.27 | 9.27 | 175 |
| May 25, 2023 | 9.29 | 9.30 | 9.20 | 9.26 | 9.26 | 1,835 |
| May 24, 2023 | 9.39 | 9.39 | 9.19 | 9.19 | 9.19 | 534 |
| May 23, 2023 | 9.73 | 9.74 | 9.40 | 9.40 | 9.40 | 15,065 |
| May 22, 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 220 |
| May 19, 2023 | 9.76 | 9.86 | 9.76 | 9.86 | 9.86 | 603 |
| May 18, 2023 | 9.61 | 9.74 | 9.61 | 9.69 | 9.69 | 900 |
| May 17, 2023 | 9.27 | 9.62 | 9.27 | 9.60 | 9.60 | 5,675 |
| May 16, 2023 | 9.20 | 9.34 | 9.20 | 9.34 | 9.34 | 463 |
| May 15, 2023 | 9.19 | 9.19 | 9.15 | 9.15 | 9.15 | 65 |
| May 12, 2023 | 9.15 | 9.15 | 9.14 | 9.14 | 9.14 | 560 |
| May 11, 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| May 10, 2023 | 9.32 | 9.32 | 9.26 | 9.26 | 9.26 | 6,201 |
| May 9, 2023 | 9.20 | 9.33 | 9.20 | 9.33 | 9.33 | 25 |
| May 8, 2023 | 9.24 | 9.28 | 9.24 | 9.28 | 9.28 | 20 |
| May 5, 2023 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 109 |
| May 4, 2023 | 9.48 | 9.48 | 9.19 | 9.19 | 9.19 | 3 |
| May 3, 2023 | 9.51 | 9.53 | 9.19 | 9.38 | 9.38 | 2,800 |
| May 2, 2023 | 9.69 | 9.82 | 9.69 | 9.82 | 9.82 | 102 |
| Apr 28, 2023 | 9.60 | 9.60 | 9.57 | 9.57 | 9.57 | 54 |
| Apr 27, 2023 | 9.47 | 9.67 | 9.47 | 9.67 | 9.67 | 425 |
| Apr 26, 2023 | 9.60 | 9.60 | 9.42 | 9.49 | 9.49 | 4,170 |
| Apr 25, 2023 | 9.76 | 9.80 | 9.63 | 9.67 | 9.67 | 132 |
| Apr 24, 2023 | 9.74 | 9.80 | 9.74 | 9.78 | 9.78 | 302 |