XETRA - Delayed Quote • EUR
Deutsche Pfandbriefbank AG (PBB.DE)
At close: April 26 at 5:35 PM GMT+2
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 | 4.5600 | 4.6800 | 4.5600 | 4.6240 | 4.6240 | 285,076 |
| Apr 25, 2024 | 4.5760 | 4.6860 | 4.4640 | 4.4640 | 4.4640 | 339,157 |
| Apr 24, 2024 | 4.7120 | 4.7480 | 4.5840 | 4.6000 | 4.6000 | 313,554 |
| Apr 23, 2024 | 4.6440 | 4.7280 | 4.5500 | 4.7000 | 4.7000 | 415,172 |
| Apr 22, 2024 | 4.5700 | 4.6740 | 4.5120 | 4.5860 | 4.5860 | 300,552 |
| Apr 19, 2024 | 4.4800 | 4.6000 | 4.4460 | 4.5740 | 4.5740 | 181,151 |
| Apr 18, 2024 | 4.4800 | 4.5760 | 4.4220 | 4.5200 | 4.5200 | 383,794 |
| Apr 17, 2024 | 4.4860 | 4.5620 | 4.4640 | 4.4640 | 4.4640 | 286,018 |
| Apr 16, 2024 | 4.7000 | 4.7000 | 4.4940 | 4.5000 | 4.5000 | 816,864 |
| Apr 15, 2024 | 4.8980 | 4.9100 | 4.7620 | 4.7920 | 4.7920 | 417,386 |
| Apr 12, 2024 | 5.0550 | 5.0600 | 4.8600 | 4.9460 | 4.9460 | 361,454 |
| Apr 11, 2024 | 5.0200 | 5.0700 | 4.8720 | 5.0000 | 5.0000 | 355,155 |
| Apr 10, 2024 | 5.0050 | 5.1400 | 4.9900 | 5.0350 | 5.0350 | 564,731 |
| Apr 9, 2024 | 4.8280 | 5.0250 | 4.8280 | 5.0050 | 5.0050 | 528,089 |
| Apr 8, 2024 | 4.7000 | 4.8760 | 4.7000 | 4.8760 | 4.8760 | 293,035 |
| Apr 5, 2024 | 4.8500 | 4.8560 | 4.6860 | 4.7040 | 4.7040 | 548,801 |
| Apr 4, 2024 | 4.8000 | 4.9200 | 4.7200 | 4.9100 | 4.9100 | 371,893 |
| Apr 3, 2024 | 4.6640 | 4.8380 | 4.6640 | 4.8240 | 4.8240 | 295,047 |
| Apr 2, 2024 | 4.9800 | 4.9840 | 4.6380 | 4.7180 | 4.7180 | 792,478 |
| Mar 28, 2024 | 4.9700 | 5.0150 | 4.8500 | 4.9440 | 4.9440 | 549,658 |
| Mar 27, 2024 | 4.6920 | 4.9800 | 4.6660 | 4.9340 | 4.9340 | 875,094 |
| Mar 26, 2024 | 4.5480 | 4.7240 | 4.4980 | 4.6700 | 4.6700 | 655,410 |
| Mar 25, 2024 | 4.3260 | 4.5900 | 4.3260 | 4.5000 | 4.5000 | 444,124 |
| Mar 22, 2024 | 4.2940 | 4.4900 | 4.2940 | 4.4000 | 4.4000 | 562,506 |
| Mar 21, 2024 | 4.2500 | 4.3400 | 4.2140 | 4.2460 | 4.2460 | 601,569 |
| Mar 20, 2024 | 4.1300 | 4.2060 | 4.0340 | 4.1740 | 4.1740 | 541,557 |
| Mar 19, 2024 | 4.3680 | 4.3680 | 4.1580 | 4.1680 | 4.1680 | 452,688 |
| Mar 18, 2024 | 4.5400 | 4.5620 | 4.2900 | 4.3460 | 4.3460 | 793,615 |
| Mar 15, 2024 | 4.4600 | 4.5900 | 4.3620 | 4.5900 | 4.5900 | 832,386 |
| Mar 14, 2024 | 4.4600 | 4.4900 | 4.3660 | 4.4200 | 4.4200 | 379,696 |
| Mar 13, 2024 | 4.4300 | 4.5200 | 4.4220 | 4.4220 | 4.4220 | 386,687 |
| Mar 12, 2024 | 4.2940 | 4.4860 | 4.2760 | 4.4140 | 4.4140 | 542,988 |
| Mar 11, 2024 | 4.3300 | 4.3740 | 4.1540 | 4.3000 | 4.3000 | 760,267 |
| Mar 8, 2024 | 4.5000 | 4.5000 | 4.3100 | 4.4420 | 4.4420 | 1,203,728 |
| Mar 7, 2024 | 4.3460 | 4.7220 | 4.0120 | 4.5600 | 4.5600 | 2,883,362 |
| Mar 6, 2024 | 3.8180 | 4.1980 | 3.8100 | 4.1620 | 4.1620 | 1,673,645 |
| Mar 5, 2024 | 3.7700 | 3.8580 | 3.7660 | 3.8000 | 3.8000 | 562,622 |
| Mar 4, 2024 | 3.8000 | 3.8160 | 3.7400 | 3.8160 | 3.8160 | 872,447 |
| Mar 1, 2024 | 3.8100 | 3.8600 | 3.7880 | 3.8240 | 3.8240 | 1,137,009 |
| Feb 29, 2024 | 3.7440 | 3.8520 | 3.7440 | 3.8480 | 3.8480 | 837,755 |
| Feb 28, 2024 | 3.7820 | 3.8100 | 3.7040 | 3.7560 | 3.7560 | 746,196 |
| Feb 27, 2024 | 3.7200 | 3.8240 | 3.7160 | 3.8080 | 3.8080 | 652,542 |
| Feb 26, 2024 | 3.9000 | 3.9200 | 3.7200 | 3.7440 | 3.7440 | 790,104 |
| Feb 23, 2024 | 3.8020 | 3.9140 | 3.7400 | 3.8820 | 3.8820 | 841,664 |
| Feb 22, 2024 | 3.7560 | 3.8500 | 3.7160 | 3.7660 | 3.7660 | 807,192 |
| Feb 21, 2024 | 3.7880 | 3.8040 | 3.6700 | 3.7600 | 3.7600 | 708,590 |
| Feb 20, 2024 | 3.7320 | 3.8080 | 3.6800 | 3.8080 | 3.8080 | 806,436 |
| Feb 19, 2024 | 3.7900 | 3.8480 | 3.6780 | 3.7580 | 3.7580 | 1,330,964 |
| Feb 16, 2024 | 3.8100 | 3.9260 | 3.6680 | 3.7980 | 3.7980 | 2,540,910 |
| Feb 15, 2024 | 4.3000 | 4.3520 | 3.8420 | 3.8720 | 3.8720 | 3,992,546 |
| Feb 14, 2024 | 4.5200 | 4.5560 | 4.3320 | 4.3660 | 4.3660 | 843,695 |
| Feb 13, 2024 | 4.6000 | 4.6360 | 4.5200 | 4.5200 | 4.5200 | 894,736 |
| Feb 12, 2024 | 4.4900 | 4.7000 | 4.4680 | 4.6000 | 4.6000 | 1,155,076 |
| Feb 9, 2024 | 4.6500 | 4.6620 | 4.4500 | 4.4940 | 4.4940 | 1,672,213 |
| Feb 8, 2024 | 4.6360 | 4.7060 | 4.4520 | 4.6320 | 4.6320 | 3,094,880 |
| Feb 7, 2024 | 4.9880 | 5.0250 | 4.6100 | 4.6680 | 4.6680 | 3,951,827 |
| Feb 6, 2024 | 5.2100 | 5.2750 | 4.9160 | 4.9500 | 4.9500 | 2,485,117 |
| Feb 5, 2024 | 5.5000 | 5.5900 | 5.2650 | 5.2650 | 5.2650 | 1,082,718 |
| Feb 2, 2024 | 5.5150 | 5.5900 | 5.4500 | 5.4600 | 5.4600 | 512,086 |
| Feb 1, 2024 | 5.5600 | 5.5800 | 5.4550 | 5.4550 | 5.4550 | 628,257 |
| Jan 31, 2024 | 5.6700 | 5.6900 | 5.5900 | 5.6050 | 5.6050 | 448,711 |
| Jan 30, 2024 | 5.7250 | 5.7250 | 5.6400 | 5.6600 | 5.6600 | 171,210 |
| Jan 29, 2024 | 5.6150 | 5.6950 | 5.5600 | 5.6900 | 5.6900 | 293,531 |
| Jan 26, 2024 | 5.6700 | 5.6700 | 5.5550 | 5.6450 | 5.6450 | 432,603 |
| Jan 25, 2024 | 5.7550 | 5.7550 | 5.6350 | 5.6500 | 5.6500 | 274,882 |
| Jan 24, 2024 | 5.9000 | 5.9500 | 5.7100 | 5.7500 | 5.7500 | 490,134 |
| Jan 23, 2024 | 5.8500 | 5.9250 | 5.7850 | 5.8650 | 5.8650 | 335,854 |
| Jan 22, 2024 | 5.6200 | 5.7650 | 5.6100 | 5.7650 | 5.7650 | 264,647 |
| Jan 19, 2024 | 5.6400 | 5.6400 | 5.5250 | 5.5600 | 5.5600 | 416,018 |
| Jan 18, 2024 | 5.5700 | 5.6150 | 5.5000 | 5.5800 | 5.5800 | 385,500 |
| Jan 17, 2024 | 5.5500 | 5.6050 | 5.4800 | 5.5300 | 5.5300 | 611,255 |
| Jan 16, 2024 | 5.7500 | 5.7650 | 5.6100 | 5.6400 | 5.6400 | 851,546 |
| Jan 15, 2024 | 5.8950 | 5.9050 | 5.7450 | 5.7450 | 5.7450 | 474,407 |
| Jan 12, 2024 | 5.9050 | 6.0050 | 5.8650 | 5.8650 | 5.8650 | 365,305 |
| Jan 11, 2024 | 6.0000 | 6.0500 | 5.8650 | 5.8650 | 5.8650 | 485,856 |
| Jan 10, 2024 | 6.1050 | 6.1300 | 6.0000 | 6.0100 | 6.0100 | 267,488 |
| Jan 9, 2024 | 6.1500 | 6.2000 | 6.0400 | 6.1300 | 6.1300 | 290,723 |
| Jan 8, 2024 | 6.0150 | 6.1650 | 5.9100 | 6.1550 | 6.1550 | 375,891 |
| Jan 5, 2024 | 6.0900 | 6.0900 | 5.9200 | 5.9700 | 5.9700 | 528,182 |
| Jan 4, 2024 | 6.0700 | 6.1750 | 6.0400 | 6.0850 | 6.0850 | 236,640 |
| Jan 3, 2024 | 6.1550 | 6.1650 | 6.0500 | 6.0600 | 6.0600 | 511,415 |
| Jan 2, 2024 | 6.1900 | 6.2500 | 6.0450 | 6.0750 | 6.0750 | 505,626 |
| Dec 29, 2023 | 6.1600 | 6.2000 | 6.1350 | 6.1950 | 6.1950 | 246,218 |
| Dec 28, 2023 | 6.2150 | 6.2450 | 6.1350 | 6.1350 | 6.1350 | 309,788 |
| Dec 27, 2023 | 6.2500 | 6.2900 | 6.2000 | 6.2000 | 6.2000 | 167,586 |
| Dec 22, 2023 | 6.2050 | 6.2900 | 6.2000 | 6.2300 | 6.2300 | 331,418 |
| Dec 21, 2023 | 6.2300 | 6.2800 | 6.1900 | 6.2050 | 6.2050 | 365,706 |
| Dec 20, 2023 | 6.3900 | 6.5000 | 6.2700 | 6.2900 | 6.2900 | 391,614 |
| Dec 19, 2023 | 6.3000 | 6.3900 | 6.2950 | 6.3300 | 6.3300 | 376,937 |
| Dec 18, 2023 | 6.2250 | 6.4400 | 6.1850 | 6.3200 | 6.3200 | 542,564 |
| Dec 15, 2023 | 6.3200 | 6.4100 | 6.2350 | 6.2750 | 6.2750 | 748,386 |
| Dec 14, 2023 | 5.9300 | 6.3250 | 5.9300 | 6.2800 | 6.2800 | 1,492,078 |
| Dec 13, 2023 | 5.8450 | 5.9450 | 5.8100 | 5.8350 | 5.8350 | 572,099 |
| Dec 12, 2023 | 5.8600 | 5.8800 | 5.7950 | 5.8400 | 5.8400 | 271,022 |
| Dec 11, 2023 | 5.8250 | 5.8850 | 5.7900 | 5.8600 | 5.8600 | 295,817 |
| Dec 8, 2023 | 5.8000 | 5.9800 | 5.7750 | 5.8050 | 5.8050 | 872,275 |
| Dec 7, 2023 | 5.7950 | 5.8450 | 5.7000 | 5.8150 | 5.8150 | 366,840 |
| Dec 6, 2023 | 5.7900 | 5.8250 | 5.7250 | 5.8000 | 5.8000 | 501,614 |
| Dec 5, 2023 | 5.7050 | 5.8250 | 5.6800 | 5.7900 | 5.7900 | 353,277 |
| Dec 4, 2023 | 5.7000 | 5.7850 | 5.5650 | 5.7500 | 5.7500 | 679,385 |
| Dec 1, 2023 | 5.7100 | 5.8000 | 5.5800 | 5.6800 | 5.6800 | 748,865 |
| Nov 30, 2023 | 5.9200 | 5.9300 | 5.6250 | 5.6500 | 5.6500 | 1,270,948 |
| Nov 29, 2023 | 5.9250 | 6.0000 | 5.7500 | 5.8600 | 5.8600 | 806,694 |
| Nov 28, 2023 | 5.9200 | 5.9750 | 5.8850 | 5.9300 | 5.9300 | 507,834 |
| Nov 27, 2023 | 6.0500 | 6.1000 | 6.0000 | 6.0000 | 6.0000 | 163,741 |
| Nov 24, 2023 | 6.0200 | 6.0900 | 5.9750 | 6.0250 | 6.0250 | 486,095 |
| Nov 23, 2023 | 6.0100 | 6.0800 | 5.9700 | 6.0650 | 6.0650 | 208,867 |
| Nov 22, 2023 | 6.0900 | 6.1250 | 6.0000 | 6.0100 | 6.0100 | 298,243 |
| Nov 21, 2023 | 6.2250 | 6.2300 | 6.0350 | 6.0500 | 6.0500 | 417,802 |
| Nov 20, 2023 | 6.3000 | 6.3650 | 6.2200 | 6.2450 | 6.2450 | 215,822 |
| Nov 17, 2023 | 6.1300 | 6.4000 | 6.1100 | 6.2800 | 6.2800 | 496,737 |
| Nov 16, 2023 | 6.3550 | 6.4050 | 6.2550 | 6.2600 | 6.2600 | 452,269 |
| Nov 15, 2023 | 6.3700 | 6.4800 | 6.2800 | 6.3750 | 6.3750 | 637,816 |
| Nov 14, 2023 | 6.0400 | 6.4750 | 6.0100 | 6.4350 | 6.4350 | 874,486 |
| Nov 13, 2023 | 6.0450 | 6.0950 | 5.9850 | 6.0050 | 6.0050 | 369,677 |
| Nov 10, 2023 | 6.0550 | 6.0650 | 5.9350 | 5.9500 | 5.9500 | 552,587 |
| Nov 9, 2023 | 5.9050 | 6.1100 | 5.8450 | 6.1000 | 6.1000 | 965,556 |
| Nov 8, 2023 | 5.6600 | 5.9800 | 5.6350 | 5.8600 | 5.8600 | 3,359,099 |
| Nov 7, 2023 | 6.6300 | 6.6550 | 6.5300 | 6.5650 | 6.5650 | 365,170 |
| Nov 6, 2023 | 6.7400 | 6.8300 | 6.6450 | 6.6450 | 6.6450 | 484,545 |
| Nov 3, 2023 | 6.7400 | 6.7750 | 6.6150 | 6.7400 | 6.7400 | 636,212 |
| Nov 2, 2023 | 6.4100 | 6.7700 | 6.4100 | 6.6950 | 6.6950 | 930,807 |
| Nov 1, 2023 | 6.3200 | 6.3600 | 6.2100 | 6.3550 | 6.3550 | 311,130 |
| Oct 31, 2023 | 6.2550 | 6.3500 | 6.2200 | 6.3000 | 6.3000 | 462,920 |
| Oct 30, 2023 | 6.2000 | 6.2800 | 6.1850 | 6.2450 | 6.2450 | 284,032 |
| Oct 27, 2023 | 6.0300 | 6.1900 | 6.0300 | 6.1700 | 6.1700 | 501,722 |
| Oct 26, 2023 | 5.9000 | 6.0100 | 5.8500 | 6.0100 | 6.0100 | 384,767 |
| Oct 25, 2023 | 5.9600 | 5.9600 | 5.8400 | 5.9300 | 5.9300 | 489,871 |
| Oct 24, 2023 | 5.9950 | 6.0600 | 5.9450 | 5.9450 | 5.9450 | 456,333 |
| Oct 23, 2023 | 5.9650 | 5.9900 | 5.7800 | 5.9650 | 5.9650 | 618,567 |
| Oct 20, 2023 | 6.0250 | 6.0550 | 5.9500 | 5.9500 | 5.9500 | 709,579 |
| Oct 19, 2023 | 6.1100 | 6.1500 | 6.0050 | 6.0650 | 6.0650 | 479,339 |
| Oct 18, 2023 | 6.3600 | 6.3650 | 6.1550 | 6.1550 | 6.1550 | 401,743 |
| Oct 17, 2023 | 6.3900 | 6.4000 | 6.2800 | 6.3300 | 6.3300 | 345,724 |
| Oct 16, 2023 | 6.3500 | 6.4400 | 6.3100 | 6.3450 | 6.3450 | 345,484 |
| Oct 13, 2023 | 6.4500 | 6.5100 | 6.3300 | 6.3300 | 6.3300 | 591,906 |
| Oct 12, 2023 | 6.5550 | 6.6400 | 6.4700 | 6.4900 | 6.4900 | 300,162 |
| Oct 11, 2023 | 6.4400 | 6.5400 | 6.4150 | 6.5100 | 6.5100 | 413,629 |
| Oct 10, 2023 | 6.3800 | 6.5000 | 6.2450 | 6.4400 | 6.4400 | 1,087,964 |
| Oct 9, 2023 | 6.5300 | 6.5450 | 6.4350 | 6.5200 | 6.5200 | 343,543 |
| Oct 6, 2023 | 6.4900 | 6.5550 | 6.4350 | 6.5500 | 6.5500 | 427,390 |
| Oct 5, 2023 | 6.5000 | 6.5450 | 6.4500 | 6.4900 | 6.4900 | 289,382 |
| Oct 4, 2023 | 6.5000 | 6.5800 | 6.4000 | 6.4950 | 6.4950 | 338,167 |
| Oct 3, 2023 | 6.6050 | 6.6550 | 6.4900 | 6.5000 | 6.5000 | 384,597 |
| Oct 2, 2023 | 6.7800 | 6.8600 | 6.6300 | 6.6450 | 6.6450 | 335,504 |
| Sep 29, 2023 | 6.6700 | 6.8300 | 6.6700 | 6.7300 | 6.7300 | 467,521 |
| Sep 28, 2023 | 6.6400 | 6.6800 | 6.5850 | 6.6250 | 6.6250 | 322,176 |
| Sep 27, 2023 | 6.6500 | 6.7200 | 6.5500 | 6.6400 | 6.6400 | 496,627 |
| Sep 26, 2023 | 6.9100 | 6.9100 | 6.6600 | 6.6750 | 6.6750 | 445,906 |
| Sep 25, 2023 | 6.9700 | 6.9950 | 6.8300 | 6.8600 | 6.8600 | 326,371 |
| Sep 22, 2023 | 7.0450 | 7.0900 | 6.9100 | 6.9500 | 6.9500 | 649,987 |
| Sep 21, 2023 | 7.2100 | 7.2100 | 7.0250 | 7.0650 | 7.0650 | 351,101 |
| Sep 20, 2023 | 7.1150 | 7.2050 | 7.1150 | 7.1700 | 7.1700 | 257,397 |
| Sep 19, 2023 | 7.0000 | 7.1900 | 7.0000 | 7.1200 | 7.1200 | 186,841 |
| Sep 18, 2023 | 7.2100 | 7.2400 | 7.0750 | 7.0750 | 7.0750 | 339,454 |
| Sep 15, 2023 | 7.2950 | 7.3050 | 7.1550 | 7.1900 | 7.1900 | 383,015 |
| Sep 14, 2023 | 7.2850 | 7.2950 | 7.2000 | 7.2500 | 7.2500 | 185,169 |
| Sep 13, 2023 | 7.2450 | 7.3050 | 7.2400 | 7.2750 | 7.2750 | 195,626 |
| Sep 12, 2023 | 7.2250 | 7.3000 | 7.2000 | 7.2750 | 7.2750 | 370,926 |
| Sep 11, 2023 | 7.1850 | 7.3100 | 7.1850 | 7.2700 | 7.2700 | 295,609 |
| Sep 8, 2023 | 7.1700 | 7.1900 | 7.0800 | 7.1550 | 7.1550 | 238,690 |
| Sep 7, 2023 | 7.2000 | 7.3000 | 7.1750 | 7.1750 | 7.1750 | 211,055 |
| Sep 6, 2023 | 7.2000 | 7.2450 | 7.1600 | 7.2000 | 7.2000 | 355,113 |
| Sep 5, 2023 | 7.2650 | 7.3300 | 7.2300 | 7.2400 | 7.2400 | 364,399 |
| Sep 4, 2023 | 7.2950 | 7.3550 | 7.2550 | 7.2600 | 7.2600 | 128,068 |
| Sep 1, 2023 | 7.3200 | 7.3550 | 7.2300 | 7.2450 | 7.2450 | 324,114 |
| Aug 31, 2023 | 7.2500 | 7.3050 | 7.2350 | 7.2800 | 7.2800 | 597,426 |
| Aug 30, 2023 | 7.1850 | 7.2700 | 7.1800 | 7.2200 | 7.2200 | 258,851 |
| Aug 29, 2023 | 7.2300 | 7.3000 | 7.1350 | 7.2050 | 7.2050 | 486,521 |
| Aug 28, 2023 | 7.2000 | 7.2500 | 7.1300 | 7.1850 | 7.1850 | 509,755 |
| Aug 25, 2023 | 7.0450 | 7.1350 | 7.0200 | 7.0900 | 7.0900 | 339,439 |
| Aug 24, 2023 | 7.0750 | 7.1700 | 6.9900 | 7.0950 | 7.0950 | 506,286 |
| Aug 23, 2023 | 7.0650 | 7.1050 | 7.0000 | 7.0200 | 7.0200 | 164,444 |
| Aug 22, 2023 | 7.0900 | 7.1650 | 7.0600 | 7.0900 | 7.0900 | 219,940 |
| Aug 21, 2023 | 6.9900 | 7.1600 | 6.9650 | 7.0350 | 7.0350 | 155,222 |
| Aug 18, 2023 | 7.1100 | 7.1100 | 6.9200 | 7.0100 | 7.0100 | 482,637 |
| Aug 17, 2023 | 7.2050 | 7.2950 | 7.1100 | 7.1450 | 7.1450 | 169,889 |
| Aug 16, 2023 | 7.1300 | 7.2700 | 7.0950 | 7.2700 | 7.2700 | 142,823 |
| Aug 15, 2023 | 7.2700 | 7.2750 | 7.1300 | 7.1850 | 7.1850 | 189,797 |
| Aug 14, 2023 | 7.2600 | 7.3250 | 7.2250 | 7.2700 | 7.2700 | 219,902 |
| Aug 11, 2023 | 7.0750 | 7.3200 | 7.0400 | 7.2400 | 7.2400 | 315,708 |
| Aug 10, 2023 | 7.5400 | 7.5400 | 7.0100 | 7.1100 | 7.1100 | 1,109,809 |
| Aug 9, 2023 | 7.6450 | 7.7000 | 7.5450 | 7.5950 | 7.5950 | 219,548 |
| Aug 8, 2023 | 7.6950 | 7.7250 | 7.5550 | 7.5700 | 7.5700 | 268,366 |
| Aug 7, 2023 | 7.6000 | 7.7650 | 7.5900 | 7.7200 | 7.7200 | 322,497 |
| Aug 4, 2023 | 7.6250 | 7.7100 | 7.6050 | 7.6450 | 7.6450 | 352,540 |
| Aug 3, 2023 | 7.4500 | 7.5700 | 7.4150 | 7.5700 | 7.5700 | 384,688 |
| Aug 2, 2023 | 7.3950 | 7.5000 | 7.3550 | 7.4600 | 7.4600 | 307,758 |
| Aug 1, 2023 | 7.5150 | 7.5450 | 7.4350 | 7.4850 | 7.4850 | 282,128 |
| Jul 31, 2023 | 7.5650 | 7.6050 | 7.5050 | 7.5650 | 7.5650 | 230,169 |
| Jul 28, 2023 | 7.4450 | 7.6000 | 7.4450 | 7.5500 | 7.5500 | 261,870 |
| Jul 27, 2023 | 7.4000 | 7.5550 | 7.4000 | 7.5000 | 7.5000 | 684,860 |
| Jul 26, 2023 | 7.2100 | 7.3900 | 7.2100 | 7.3550 | 7.3550 | 518,511 |
| Jul 25, 2023 | 7.1550 | 7.2500 | 7.1300 | 7.1850 | 7.1850 | 139,484 |
| Jul 24, 2023 | 7.0650 | 7.1650 | 6.9650 | 7.1650 | 7.1650 | 325,972 |
| Jul 21, 2023 | 7.1500 | 7.1800 | 7.1000 | 7.1150 | 7.1150 | 312,720 |
| Jul 20, 2023 | 7.0300 | 7.1500 | 7.0150 | 7.1150 | 7.1150 | 320,048 |
| Jul 19, 2023 | 7.0300 | 7.0800 | 7.0000 | 7.0200 | 7.0200 | 412,322 |
| Jul 18, 2023 | 6.9850 | 7.0300 | 6.9450 | 7.0050 | 7.0050 | 193,330 |
| Jul 17, 2023 | 6.9700 | 7.0400 | 6.9300 | 6.9550 | 6.9550 | 183,394 |
| Jul 14, 2023 | 7.0550 | 7.0800 | 6.9350 | 6.9550 | 6.9550 | 403,084 |
| Jul 13, 2023 | 7.0500 | 7.0950 | 7.0050 | 7.0250 | 7.0250 | 247,265 |
| Jul 12, 2023 | 6.9800 | 7.0550 | 6.9250 | 7.0350 | 7.0350 | 337,490 |
| Jul 11, 2023 | 6.8400 | 6.9400 | 6.8200 | 6.9250 | 6.9250 | 319,008 |
| Jul 10, 2023 | 6.8150 | 6.8500 | 6.7650 | 6.7900 | 6.7900 | 236,997 |
| Jul 7, 2023 | 6.7000 | 6.7700 | 6.6250 | 6.7600 | 6.7600 | 339,390 |
| Jul 6, 2023 | 6.7800 | 6.8300 | 6.6500 | 6.6550 | 6.6550 | 356,520 |
| Jul 5, 2023 | 6.8000 | 6.8950 | 6.7900 | 6.8350 | 6.8350 | 313,901 |
| Jul 4, 2023 | 6.8400 | 6.8900 | 6.8300 | 6.8350 | 6.8350 | 144,583 |
| Jul 3, 2023 | 6.7500 | 6.8200 | 6.7200 | 6.7850 | 6.7850 | 353,707 |
| Jun 30, 2023 | 6.6850 | 6.7350 | 6.6250 | 6.7000 | 6.7000 | 418,538 |
| Jun 29, 2023 | 6.6500 | 6.7300 | 6.6350 | 6.6500 | 6.6500 | 384,677 |
| Jun 28, 2023 | 6.5750 | 6.6350 | 6.5200 | 6.6350 | 6.6350 | 375,625 |
| Jun 27, 2023 | 6.4850 | 6.5600 | 6.4050 | 6.5500 | 6.5500 | 336,086 |
| Jun 26, 2023 | 6.4200 | 6.4750 | 6.3400 | 6.4500 | 6.4500 | 430,225 |
| Jun 23, 2023 | 6.5100 | 6.5850 | 6.4400 | 6.4400 | 6.4400 | 393,726 |
| Jun 22, 2023 | 6.5800 | 6.6400 | 6.4600 | 6.5350 | 6.5350 | 876,676 |
| Jun 21, 2023 | 6.7200 | 6.7700 | 6.6400 | 6.6400 | 6.6400 | 318,029 |
| Jun 20, 2023 | 6.7250 | 6.7450 | 6.6150 | 6.7000 | 6.7000 | 365,481 |
| Jun 19, 2023 | 6.7050 | 6.8000 | 6.6900 | 6.7800 | 6.7800 | 172,519 |
| Jun 16, 2023 | 6.7000 | 6.7700 | 6.6200 | 6.7500 | 6.7500 | 650,747 |
| Jun 15, 2023 | 6.7150 | 6.7550 | 6.6400 | 6.6900 | 6.6900 | 480,935 |
| Jun 14, 2023 | 6.6650 | 6.8000 | 6.6650 | 6.7150 | 6.7150 | 357,709 |
| Jun 13, 2023 | 6.7500 | 6.7800 | 6.6500 | 6.6900 | 6.6900 | 507,438 |
| Jun 12, 2023 | 6.7300 | 6.8400 | 6.7000 | 6.7450 | 6.7450 | 462,121 |
| Jun 9, 2023 | 6.7400 | 6.7600 | 6.6450 | 6.6800 | 6.6800 | 530,551 |
| Jun 8, 2023 | 6.7150 | 6.7700 | 6.6500 | 6.7250 | 6.7250 | 989,262 |
| Jun 7, 2023 | 6.8800 | 6.9000 | 6.7100 | 6.7100 | 6.7100 | 1,040,195 |
| Jun 6, 2023 | 7.0500 | 7.0600 | 6.8050 | 6.8900 | 6.8900 | 2,019,625 |
| Jun 5, 2023 | 7.3450 | 7.4400 | 7.2900 | 7.3050 | 7.3050 | 515,239 |
| Jun 2, 2023 | 7.1500 | 7.3150 | 7.1400 | 7.3000 | 7.3000 | 646,058 |
| Jun 1, 2023 | 7.0600 | 7.1450 | 7.0350 | 7.0500 | 7.0500 | 622,961 |
| May 31, 2023 | 7.2250 | 7.3800 | 6.9900 | 7.0300 | 7.0300 | 1,224,409 |
| May 30, 2023 | 7.3100 | 7.4600 | 7.2700 | 7.2700 | 7.2700 | 469,109 |
| May 29, 2023 | 7.6050 | 7.6050 | 7.2950 | 7.3100 | 7.3100 | 583,279 |
| May 26, 2023 | 7.5600 | 7.6200 | 7.4400 | 7.4550 | 7.4550 | 1,266,096 |
| May 25, 2023 | 8.6000 | 8.6200 | 8.3000 | 8.4200 | 8.4200 | 939,645 |
| May 24, 2023 | 8.6550 | 8.6900 | 8.5000 | 8.5500 | 8.5500 | 1,003,016 |
| May 23, 2023 | 8.6450 | 8.7600 | 8.5700 | 8.6800 | 8.6800 | 1,260,311 |
| May 22, 2023 | 8.4400 | 8.6450 | 8.4100 | 8.6450 | 8.6450 | 678,796 |
| May 19, 2023 | 8.2700 | 8.4500 | 8.2550 | 8.3550 | 8.3550 | 677,116 |
| May 18, 2023 | 8.2000 | 8.2450 | 8.1550 | 8.2100 | 8.2100 | 332,857 |
| May 17, 2023 | 8.0550 | 8.1600 | 8.0200 | 8.1200 | 8.1200 | 646,977 |
| May 16, 2023 | 8.0000 | 8.0950 | 7.9000 | 8.0100 | 8.0100 | 811,510 |
| May 15, 2023 | 8.4500 | 8.5100 | 7.8100 | 8.0400 | 8.0400 | 2,742,345 |
| May 12, 2023 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | - |
| May 11, 2023 | 8.5150 | 8.6150 | 8.4150 | 8.4200 | 8.4200 | 571,772 |
| May 10, 2023 | 8.4500 | 8.5100 | 8.4000 | 8.5100 | 8.5100 | 500,883 |
| May 9, 2023 | 8.4550 | 8.4700 | 8.2850 | 8.4000 | 8.4000 | 675,464 |
| May 8, 2023 | 8.3500 | 8.4400 | 8.2700 | 8.4300 | 8.4300 | 792,846 |
| May 5, 2023 | 8.1450 | 8.3000 | 8.1400 | 8.2650 | 8.2650 | 597,851 |
| May 4, 2023 | 8.2000 | 8.2800 | 8.0500 | 8.0750 | 8.0750 | 657,279 |
| May 3, 2023 | 8.3200 | 8.3600 | 8.2000 | 8.2250 | 8.2250 | 623,216 |
| May 2, 2023 | 8.3800 | 8.4950 | 8.2450 | 8.2500 | 8.2500 | 709,904 |
| Apr 28, 2023 | 8.2700 | 8.4250 | 8.1150 | 8.3500 | 8.3500 | 902,694 |
| Apr 27, 2023 | 8.2300 | 8.3200 | 8.1150 | 8.2850 | 8.2850 | 478,930 |
| Apr 26, 2023 | 8.1000 | 8.2400 | 8.0600 | 8.2400 | 8.2400 | 866,798 |