São Paulo - Delayed Quote • BRL
Rossi Residencial S.A. (RSID3.SA)
At close: April 24 at 5:05 PM GMT-3
Currency in BRL 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 | 5.30 | 5.35 | 5.20 | 5.32 | 5.32 | 37,400 |
| Apr 23, 2024 | 5.16 | 5.29 | 5.04 | 5.27 | 5.27 | 32,300 |
| Apr 22, 2024 | 5.20 | 5.26 | 4.89 | 5.24 | 5.24 | 137,600 |
| Apr 19, 2024 | 4.44 | 5.29 | 4.44 | 5.29 | 5.29 | 283,300 |
| Apr 18, 2024 | 4.37 | 4.69 | 4.37 | 4.69 | 4.69 | 148,900 |
| Apr 17, 2024 | 4.49 | 4.69 | 4.11 | 4.43 | 4.43 | 218,400 |
| Apr 16, 2024 | 4.23 | 4.50 | 4.23 | 4.30 | 4.30 | 31,300 |
| Apr 15, 2024 | 4.00 | 4.39 | 3.81 | 4.28 | 4.28 | 151,300 |
| Apr 12, 2024 | 4.08 | 4.14 | 3.77 | 4.00 | 4.00 | 31,500 |
| Apr 11, 2024 | 4.10 | 4.14 | 3.96 | 4.14 | 4.14 | 41,300 |
| Apr 10, 2024 | 4.08 | 4.14 | 3.94 | 4.10 | 4.10 | 107,000 |
| Apr 9, 2024 | 4.05 | 4.14 | 3.96 | 4.14 | 4.14 | 29,400 |
| Apr 8, 2024 | 3.80 | 4.00 | 3.79 | 4.00 | 4.00 | 14,400 |
| Apr 5, 2024 | 3.80 | 3.87 | 3.74 | 3.83 | 3.83 | 10,400 |
| Apr 4, 2024 | 3.73 | 3.87 | 3.65 | 3.75 | 3.75 | 143,700 |
| Apr 3, 2024 | 3.74 | 3.75 | 3.53 | 3.68 | 3.68 | 30,000 |
| Apr 2, 2024 | 3.93 | 3.96 | 3.70 | 3.70 | 3.70 | 31,900 |
| Apr 1, 2024 | 3.95 | 4.03 | 3.85 | 3.85 | 3.85 | 28,700 |
| Mar 28, 2024 | 3.89 | 4.00 | 3.78 | 4.00 | 4.00 | 12,600 |
| Mar 27, 2024 | 3.94 | 4.00 | 3.83 | 3.83 | 3.83 | 22,700 |
| Mar 26, 2024 | 3.99 | 4.10 | 3.85 | 4.00 | 4.00 | 56,400 |
| Mar 25, 2024 | 3.89 | 4.15 | 3.83 | 4.05 | 4.05 | 55,400 |
| Mar 22, 2024 | 3.62 | 3.89 | 3.60 | 3.89 | 3.89 | 37,100 |
| Mar 21, 2024 | 3.64 | 3.99 | 3.63 | 3.68 | 3.68 | 77,600 |
| Mar 20, 2024 | 3.58 | 3.59 | 3.50 | 3.55 | 3.55 | 11,800 |
| Mar 19, 2024 | 3.51 | 3.57 | 3.45 | 3.56 | 3.56 | 27,000 |
| Mar 18, 2024 | 3.60 | 3.69 | 3.41 | 3.47 | 3.47 | 49,800 |
| Mar 15, 2024 | 3.64 | 3.64 | 3.60 | 3.64 | 3.64 | 1,601,600 |
| Mar 14, 2024 | 3.63 | 3.73 | 3.62 | 3.64 | 3.64 | 6,800 |
| Mar 13, 2024 | 3.62 | 3.67 | 3.62 | 3.64 | 3.64 | 9,400 |
| Mar 12, 2024 | 3.61 | 3.64 | 3.57 | 3.60 | 3.60 | 10,100 |
| Mar 11, 2024 | 3.64 | 3.71 | 3.59 | 3.65 | 3.65 | 24,600 |
| Mar 8, 2024 | 3.58 | 3.69 | 3.57 | 3.62 | 3.62 | 65,700 |
| Mar 7, 2024 | 3.60 | 3.65 | 3.57 | 3.64 | 3.64 | 20,100 |
| Mar 6, 2024 | 3.72 | 3.73 | 3.58 | 3.60 | 3.60 | 64,100 |
| Mar 5, 2024 | 3.81 | 3.88 | 3.69 | 3.69 | 3.69 | 75,900 |
| Mar 4, 2024 | 3.86 | 3.87 | 3.76 | 3.82 | 3.82 | 31,300 |
| Mar 1, 2024 | 3.78 | 3.85 | 3.71 | 3.81 | 3.81 | 38,100 |
| Feb 29, 2024 | 3.75 | 3.89 | 3.68 | 3.77 | 3.77 | 61,400 |
| Feb 28, 2024 | 3.88 | 4.05 | 3.77 | 3.80 | 3.80 | 64,800 |
| Feb 27, 2024 | 3.82 | 4.00 | 3.81 | 3.93 | 3.93 | 58,200 |
| Feb 26, 2024 | 3.73 | 3.91 | 3.68 | 3.89 | 3.89 | 196,800 |
| Feb 23, 2024 | 3.67 | 3.81 | 3.63 | 3.71 | 3.71 | 85,100 |
| Feb 22, 2024 | 3.73 | 3.80 | 3.63 | 3.75 | 3.75 | 79,000 |
| Feb 21, 2024 | 3.59 | 3.73 | 3.54 | 3.69 | 3.69 | 61,300 |
| Feb 20, 2024 | 3.58 | 3.65 | 3.52 | 3.60 | 3.60 | 44,600 |
| Feb 19, 2024 | 3.60 | 3.70 | 3.52 | 3.58 | 3.58 | 64,100 |
| Feb 16, 2024 | 3.74 | 3.83 | 3.60 | 3.60 | 3.60 | 54,500 |
| Feb 15, 2024 | 3.75 | 3.84 | 3.71 | 3.78 | 3.78 | 32,500 |
| Feb 14, 2024 | 3.71 | 3.80 | 3.65 | 3.77 | 3.77 | 42,200 |
| Feb 9, 2024 | 3.62 | 3.81 | 3.62 | 3.75 | 3.75 | 37,600 |
| Feb 8, 2024 | 3.61 | 3.72 | 3.53 | 3.71 | 3.71 | 51,600 |
| Feb 7, 2024 | 3.59 | 3.70 | 3.58 | 3.60 | 3.60 | 33,500 |
| Feb 6, 2024 | 3.79 | 3.87 | 3.55 | 3.65 | 3.65 | 103,600 |
| Feb 5, 2024 | 3.74 | 3.85 | 3.65 | 3.78 | 3.78 | 78,100 |
| Feb 2, 2024 | 3.83 | 3.88 | 3.73 | 3.80 | 3.80 | 117,500 |
| Feb 1, 2024 | 3.75 | 3.86 | 3.68 | 3.83 | 3.83 | 53,300 |
| Jan 31, 2024 | 3.78 | 3.80 | 3.66 | 3.76 | 3.76 | 73,100 |
| Jan 30, 2024 | 3.78 | 3.79 | 3.62 | 3.77 | 3.77 | 44,500 |
| Jan 29, 2024 | 3.75 | 3.78 | 3.63 | 3.76 | 3.76 | 41,900 |
| Jan 26, 2024 | 3.75 | 3.90 | 3.70 | 3.73 | 3.73 | 73,800 |
| Jan 25, 2024 | 3.76 | 3.79 | 3.72 | 3.79 | 3.79 | 17,700 |
| Jan 24, 2024 | 3.75 | 3.93 | 3.73 | 3.80 | 3.80 | 41,400 |
| Jan 23, 2024 | 3.70 | 3.85 | 3.65 | 3.79 | 3.79 | 37,900 |
| Jan 22, 2024 | 3.64 | 3.77 | 3.57 | 3.75 | 3.75 | 53,900 |
| Jan 19, 2024 | 3.64 | 3.83 | 3.60 | 3.69 | 3.69 | 55,700 |
| Jan 18, 2024 | 3.74 | 3.75 | 3.51 | 3.60 | 3.60 | 31,600 |
| Jan 17, 2024 | 3.74 | 3.80 | 3.64 | 3.73 | 3.73 | 33,700 |
| Jan 16, 2024 | 3.63 | 3.82 | 3.57 | 3.82 | 3.82 | 35,100 |
| Jan 15, 2024 | 3.56 | 3.73 | 3.50 | 3.73 | 3.73 | 64,500 |
| Jan 12, 2024 | 3.58 | 3.79 | 3.51 | 3.61 | 3.61 | 71,200 |
| Jan 11, 2024 | 3.50 | 3.58 | 3.41 | 3.57 | 3.57 | 111,700 |
| Jan 10, 2024 | 3.70 | 3.74 | 3.37 | 3.51 | 3.51 | 128,000 |
| Jan 9, 2024 | 3.75 | 3.90 | 3.70 | 3.70 | 3.70 | 168,600 |
| Jan 8, 2024 | 3.86 | 3.94 | 3.80 | 3.86 | 3.86 | 85,900 |
| Jan 5, 2024 | 3.94 | 3.97 | 3.82 | 3.91 | 3.91 | 63,300 |
| Jan 4, 2024 | 4.07 | 4.16 | 3.83 | 3.83 | 3.83 | 70,600 |
| Jan 3, 2024 | 3.96 | 4.15 | 3.96 | 4.04 | 4.04 | 40,200 |
| Jan 2, 2024 | 3.98 | 4.18 | 3.96 | 4.01 | 4.01 | 79,100 |
| Dec 28, 2023 | 4.00 | 4.10 | 3.98 | 4.02 | 4.02 | 53,500 |
| Dec 27, 2023 | 4.03 | 4.10 | 3.95 | 4.00 | 4.00 | 56,900 |
| Dec 26, 2023 | 4.08 | 4.14 | 3.95 | 4.09 | 4.09 | 51,700 |
| Dec 22, 2023 | 4.02 | 4.11 | 3.92 | 4.05 | 4.05 | 30,500 |
| Dec 21, 2023 | 4.07 | 4.17 | 3.97 | 3.97 | 3.97 | 67,500 |
| Dec 20, 2023 | 4.10 | 4.25 | 3.96 | 4.02 | 4.02 | 78,600 |
| Dec 19, 2023 | 4.20 | 4.28 | 4.10 | 4.12 | 4.12 | 82,500 |
| Dec 18, 2023 | 4.25 | 4.38 | 4.01 | 4.18 | 4.18 | 57,400 |
| Dec 15, 2023 | 4.29 | 4.44 | 4.13 | 4.19 | 4.19 | 55,000 |
| Dec 14, 2023 | 4.15 | 4.31 | 4.12 | 4.25 | 4.25 | 64,900 |
| Dec 13, 2023 | 4.20 | 4.35 | 4.04 | 4.22 | 4.22 | 77,900 |
| Dec 12, 2023 | 3.96 | 4.22 | 3.91 | 4.21 | 4.21 | 64,400 |
| Dec 11, 2023 | 3.99 | 4.10 | 3.96 | 4.05 | 4.05 | 56,900 |
| Dec 8, 2023 | 3.91 | 4.07 | 3.89 | 4.07 | 4.07 | 47,700 |
| Dec 7, 2023 | 3.94 | 4.08 | 3.83 | 3.96 | 3.96 | 52,400 |
| Dec 6, 2023 | 3.93 | 4.03 | 3.87 | 3.92 | 3.92 | 51,000 |
| Dec 5, 2023 | 3.87 | 4.00 | 3.82 | 3.88 | 3.88 | 54,800 |
| Dec 4, 2023 | 4.16 | 4.24 | 3.81 | 3.83 | 3.83 | 107,800 |
| Dec 1, 2023 | 4.08 | 4.23 | 3.98 | 4.16 | 4.16 | 81,000 |
| Nov 30, 2023 | 4.09 | 4.30 | 4.05 | 4.05 | 4.05 | 50,500 |
| Nov 29, 2023 | 4.18 | 4.47 | 4.04 | 4.08 | 4.08 | 79,000 |
| Nov 28, 2023 | 4.18 | 4.26 | 4.10 | 4.13 | 4.13 | 47,600 |
| Nov 27, 2023 | 4.32 | 4.32 | 4.11 | 4.18 | 4.18 | 72,000 |
| Nov 24, 2023 | 4.10 | 4.38 | 4.05 | 4.18 | 4.18 | 46,800 |
| Nov 23, 2023 | 4.13 | 4.18 | 4.09 | 4.17 | 4.17 | 31,900 |
| Nov 22, 2023 | 4.27 | 4.49 | 4.13 | 4.19 | 4.19 | 43,100 |
| Nov 21, 2023 | 4.21 | 4.25 | 4.01 | 4.23 | 4.23 | 82,100 |
| Nov 20, 2023 | 4.18 | 4.26 | 4.06 | 4.19 | 4.19 | 36,500 |
| Nov 17, 2023 | 4.15 | 4.29 | 4.01 | 4.14 | 4.14 | 35,300 |
| Nov 16, 2023 | 4.09 | 4.22 | 3.93 | 4.16 | 4.16 | 97,100 |
| Nov 14, 2023 | 3.94 | 4.08 | 3.88 | 4.02 | 4.02 | 44,400 |
| Nov 13, 2023 | 3.91 | 4.08 | 3.75 | 3.90 | 3.90 | 146,100 |
| Nov 10, 2023 | 4.45 | 4.63 | 3.91 | 3.91 | 3.91 | 114,800 |
| Nov 9, 2023 | 4.60 | 4.70 | 4.28 | 4.50 | 4.50 | 125,600 |
| Nov 8, 2023 | 4.25 | 4.50 | 4.18 | 4.40 | 4.40 | 119,200 |
| Nov 7, 2023 | 4.07 | 4.33 | 4.02 | 4.33 | 4.33 | 106,700 |
| Nov 6, 2023 | 4.30 | 4.33 | 4.02 | 4.09 | 4.09 | 146,500 |
| Nov 3, 2023 | 4.16 | 4.40 | 4.06 | 4.34 | 4.34 | 81,300 |
| Nov 1, 2023 | 3.86 | 4.14 | 3.85 | 4.08 | 4.08 | 84,600 |
| Oct 31, 2023 | 4.10 | 4.16 | 3.84 | 3.84 | 3.84 | 58,100 |
| Oct 30, 2023 | 4.24 | 4.38 | 3.93 | 4.05 | 4.05 | 69,000 |
| Oct 27, 2023 | 4.06 | 4.23 | 4.01 | 4.20 | 4.20 | 28,900 |
| Oct 26, 2023 | 4.15 | 4.18 | 4.00 | 4.18 | 4.18 | 45,000 |
| Oct 25, 2023 | 4.00 | 4.14 | 3.92 | 4.11 | 4.11 | 28,800 |
| Oct 24, 2023 | 3.95 | 4.09 | 3.85 | 4.09 | 4.09 | 45,800 |
| Oct 23, 2023 | 3.75 | 3.93 | 3.75 | 3.93 | 3.93 | 63,900 |
| Oct 20, 2023 | 3.81 | 3.95 | 3.72 | 3.84 | 3.84 | 65,000 |
| Oct 19, 2023 | 3.66 | 3.94 | 3.66 | 3.85 | 3.85 | 96,800 |
| Oct 18, 2023 | 3.68 | 3.77 | 3.63 | 3.76 | 3.76 | 60,700 |
| Oct 17, 2023 | 3.73 | 3.85 | 3.61 | 3.63 | 3.63 | 95,600 |
| Oct 16, 2023 | 3.90 | 3.90 | 3.71 | 3.71 | 3.71 | 48,600 |
| Oct 13, 2023 | 3.89 | 4.00 | 3.84 | 4.00 | 4.00 | 68,500 |
| Oct 11, 2023 | 3.93 | 4.02 | 3.81 | 3.93 | 3.93 | 48,100 |
| Oct 10, 2023 | 4.00 | 4.08 | 3.90 | 3.98 | 3.98 | 50,200 |
| Oct 9, 2023 | 3.82 | 3.96 | 3.76 | 3.94 | 3.94 | 52,900 |
| Oct 6, 2023 | 3.80 | 3.95 | 3.77 | 3.82 | 3.82 | 36,400 |
| Oct 5, 2023 | 3.75 | 3.90 | 3.73 | 3.83 | 3.83 | 43,600 |
| Oct 4, 2023 | 3.74 | 3.91 | 3.70 | 3.76 | 3.76 | 53,000 |
| Oct 3, 2023 | 3.85 | 3.90 | 3.69 | 3.73 | 3.73 | 32,600 |
| Oct 2, 2023 | 3.93 | 3.94 | 3.78 | 3.85 | 3.85 | 89,200 |
| Sep 29, 2023 | 3.91 | 3.92 | 3.81 | 3.88 | 3.88 | 29,100 |
| Sep 28, 2023 | 3.84 | 3.89 | 3.75 | 3.86 | 3.86 | 51,900 |
| Sep 27, 2023 | 4.05 | 4.08 | 3.78 | 3.82 | 3.82 | 54,600 |
| Sep 26, 2023 | 3.95 | 4.07 | 3.83 | 4.04 | 4.04 | 78,500 |
| Sep 25, 2023 | 3.86 | 4.10 | 3.75 | 4.00 | 4.00 | 63,700 |
| Sep 22, 2023 | 3.83 | 3.83 | 3.73 | 3.83 | 3.83 | 11,500 |
| Sep 21, 2023 | 3.82 | 3.87 | 3.76 | 3.87 | 3.87 | 23,000 |
| Sep 20, 2023 | 3.83 | 3.87 | 3.83 | 3.87 | 3.87 | 2,200 |
| Sep 19, 2023 | 3.85 | 3.87 | 3.80 | 3.85 | 3.85 | 2,600 |
| Sep 18, 2023 | 3.85 | 3.89 | 3.83 | 3.84 | 3.84 | 2,200 |
| Sep 15, 2023 | 3.90 | 3.92 | 3.80 | 3.90 | 3.90 | 25,500 |
| Sep 14, 2023 | 3.80 | 3.95 | 3.78 | 3.87 | 3.87 | 55,700 |
| Sep 13, 2023 | 3.88 | 3.88 | 3.74 | 3.84 | 3.84 | 24,900 |
| Sep 12, 2023 | 3.82 | 3.90 | 3.82 | 3.86 | 3.86 | 5,800 |
| Sep 11, 2023 | 3.84 | 3.86 | 3.72 | 3.83 | 3.83 | 16,400 |
| Sep 8, 2023 | 3.83 | 3.87 | 3.70 | 3.83 | 3.83 | 26,300 |
| Sep 6, 2023 | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | 8,500 |
| Sep 5, 2023 | 3.97 | 3.98 | 3.80 | 3.81 | 3.81 | 67,200 |
| Sep 4, 2023 | 3.83 | 4.06 | 3.52 | 4.06 | 4.06 | 108,800 |
| Sep 1, 2023 | 4.11 | 4.11 | 3.81 | 3.85 | 3.85 | 54,000 |
| Aug 31, 2023 | 4.34 | 4.34 | 4.03 | 4.05 | 4.05 | 91,600 |
| Aug 30, 2023 | 4.48 | 4.50 | 4.20 | 4.20 | 4.20 | 44,600 |
| Aug 29, 2023 | 4.58 | 4.58 | 4.41 | 4.48 | 4.48 | 13,500 |
| Aug 28, 2023 | 4.55 | 4.64 | 4.44 | 4.53 | 4.53 | 9,300 |
| Aug 25, 2023 | 4.76 | 4.83 | 4.42 | 4.55 | 4.55 | 98,400 |
| Aug 24, 2023 | 4.83 | 4.87 | 4.70 | 4.82 | 4.82 | 50,600 |
| Aug 23, 2023 | 4.64 | 4.79 | 4.64 | 4.79 | 4.79 | 25,800 |
| Aug 22, 2023 | 4.55 | 4.70 | 4.45 | 4.69 | 4.69 | 47,000 |
| Aug 21, 2023 | 4.51 | 4.54 | 4.31 | 4.54 | 4.54 | 64,900 |
| Aug 18, 2023 | 4.39 | 4.46 | 4.34 | 4.46 | 4.46 | 21,900 |
| Aug 17, 2023 | 4.80 | 4.82 | 4.39 | 4.39 | 4.39 | 110,900 |
| Aug 16, 2023 | 4.80 | 4.85 | 4.73 | 4.75 | 4.75 | 20,000 |
| Aug 15, 2023 | 4.84 | 4.88 | 4.71 | 4.80 | 4.80 | 39,700 |
| Aug 14, 2023 | 4.90 | 5.00 | 4.75 | 4.79 | 4.79 | 34,300 |
| Aug 11, 2023 | 4.80 | 4.91 | 4.71 | 4.91 | 4.91 | 38,500 |
| Aug 10, 2023 | 4.86 | 4.90 | 4.68 | 4.73 | 4.73 | 27,000 |
| Aug 9, 2023 | 4.97 | 4.97 | 4.82 | 4.82 | 4.82 | 15,500 |
| Aug 8, 2023 | 4.71 | 5.10 | 4.71 | 4.96 | 4.96 | 22,600 |
| Aug 7, 2023 | 4.68 | 4.79 | 4.61 | 4.79 | 4.79 | 28,300 |
| Aug 4, 2023 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | 13,700 |
| Aug 3, 2023 | 5.02 | 5.14 | 4.80 | 4.80 | 4.80 | 48,900 |
| Aug 2, 2023 | 5.09 | 5.14 | 4.95 | 5.02 | 5.02 | 24,500 |
| Aug 1, 2023 | 4.97 | 5.08 | 4.91 | 5.08 | 5.08 | 15,700 |
| Jul 31, 2023 | 4.92 | 5.16 | 4.83 | 5.04 | 5.04 | 48,300 |
| Jul 28, 2023 | 4.85 | 4.90 | 4.82 | 4.90 | 4.90 | 5,500 |
| Jul 27, 2023 | 4.75 | 4.90 | 4.75 | 4.90 | 4.90 | 11,700 |
| Jul 26, 2023 | 4.80 | 4.95 | 4.65 | 4.88 | 4.88 | 40,400 |
| Jul 25, 2023 | 4.84 | 4.85 | 4.70 | 4.84 | 4.84 | 35,200 |
| Jul 24, 2023 | 4.90 | 4.90 | 4.60 | 4.83 | 4.83 | 47,200 |
| Jul 21, 2023 | 4.75 | 4.88 | 4.65 | 4.78 | 4.78 | 53,300 |
| Jul 20, 2023 | 4.53 | 4.72 | 4.50 | 4.72 | 4.72 | 58,200 |
| Jul 19, 2023 | 4.49 | 4.55 | 4.44 | 4.55 | 4.55 | 19,900 |
| Jul 18, 2023 | 4.45 | 4.53 | 4.42 | 4.45 | 4.45 | 22,800 |
| Jul 17, 2023 | 4.48 | 4.55 | 4.40 | 4.45 | 4.45 | 34,700 |
| Jul 14, 2023 | 4.53 | 4.59 | 4.41 | 4.47 | 4.47 | 109,700 |
| Jul 13, 2023 | 4.42 | 4.61 | 4.42 | 4.53 | 4.53 | 48,400 |
| Jul 12, 2023 | 4.60 | 4.61 | 4.42 | 4.44 | 4.44 | 36,700 |
| Jul 11, 2023 | 4.64 | 4.83 | 4.51 | 4.55 | 4.55 | 45,400 |
| Jul 10, 2023 | 4.71 | 4.71 | 4.58 | 4.58 | 4.58 | 27,000 |
| Jul 7, 2023 | 4.67 | 4.76 | 4.50 | 4.76 | 4.76 | 73,500 |
| Jul 6, 2023 | 4.73 | 4.85 | 4.55 | 4.55 | 4.55 | 83,600 |
| Jul 5, 2023 | 4.87 | 4.93 | 4.66 | 4.66 | 4.66 | 36,200 |
| Jul 4, 2023 | 4.81 | 4.88 | 4.79 | 4.81 | 4.81 | 19,800 |
| Jul 3, 2023 | 4.89 | 4.96 | 4.73 | 4.75 | 4.75 | 48,200 |
| Jun 30, 2023 | 4.89 | 4.95 | 4.75 | 4.95 | 4.95 | 66,700 |
| Jun 29, 2023 | 4.91 | 5.08 | 4.78 | 4.89 | 4.89 | 49,300 |
| Jun 28, 2023 | 4.72 | 4.90 | 4.64 | 4.86 | 4.86 | 73,400 |
| Jun 27, 2023 | 4.99 | 5.29 | 4.76 | 4.76 | 4.76 | 83,000 |
| Jun 26, 2023 | 5.05 | 5.29 | 4.90 | 4.99 | 4.99 | 49,600 |
| Jun 23, 2023 | 4.81 | 4.97 | 4.55 | 4.96 | 4.96 | 56,700 |
| Jun 22, 2023 | 5.00 | 5.00 | 4.57 | 4.90 | 4.90 | 68,400 |
| Jun 21, 2023 | 5.25 | 5.60 | 4.87 | 5.00 | 5.00 | 194,100 |
| Jun 20, 2023 | 4.94 | 5.38 | 4.70 | 5.18 | 5.18 | 170,400 |
| Jun 19, 2023 | 4.70 | 5.00 | 4.29 | 4.85 | 4.85 | 91,100 |
| Jun 16, 2023 | 4.05 | 5.00 | 4.02 | 4.70 | 4.70 | 265,400 |
| Jun 15, 2023 | 3.95 | 4.04 | 3.88 | 4.04 | 4.04 | 77,200 |
| Jun 14, 2023 | 3.74 | 3.92 | 3.74 | 3.92 | 3.92 | 93,200 |
| Jun 13, 2023 | 3.80 | 3.80 | 3.62 | 3.70 | 3.70 | 76,300 |
| Jun 12, 2023 | 3.80 | 3.80 | 3.69 | 3.76 | 3.76 | 18,300 |
| Jun 9, 2023 | 3.72 | 3.79 | 3.72 | 3.78 | 3.78 | 23,000 |
| Jun 7, 2023 | 3.63 | 3.86 | 3.60 | 3.70 | 3.70 | 91,500 |
| Jun 6, 2023 | 3.56 | 3.83 | 3.50 | 3.67 | 3.67 | 115,600 |
| Jun 5, 2023 | 3.50 | 3.72 | 3.36 | 3.65 | 3.65 | 117,800 |
| Jun 2, 2023 | 3.37 | 3.49 | 3.36 | 3.49 | 3.49 | 54,200 |
| Jun 1, 2023 | 3.17 | 3.43 | 3.15 | 3.42 | 3.42 | 72,100 |
| May 31, 2023 | 3.21 | 3.26 | 3.13 | 3.13 | 3.13 | 29,200 |
| May 30, 2023 | 3.40 | 3.54 | 3.15 | 3.21 | 3.21 | 117,800 |
| May 29, 2023 | 3.29 | 3.47 | 3.26 | 3.32 | 3.32 | 66,500 |
| May 26, 2023 | 3.10 | 3.30 | 3.06 | 3.30 | 3.30 | 149,900 |
| May 25, 2023 | 3.05 | 3.15 | 3.05 | 3.09 | 3.09 | 20,500 |
| May 24, 2023 | 3.02 | 3.08 | 3.02 | 3.06 | 3.06 | 8,300 |
| May 23, 2023 | 3.12 | 3.21 | 3.07 | 3.07 | 3.07 | 37,800 |
| May 22, 2023 | 3.10 | 3.22 | 3.06 | 3.12 | 3.12 | 74,900 |
| May 19, 2023 | 3.06 | 3.23 | 3.00 | 3.06 | 3.06 | 102,600 |
| May 18, 2023 | 3.00 | 3.07 | 2.96 | 2.99 | 2.99 | 72,700 |
| May 17, 2023 | 3.00 | 3.05 | 2.96 | 3.00 | 3.00 | 40,900 |
| May 16, 2023 | 3.01 | 3.09 | 2.96 | 2.96 | 2.96 | 91,900 |
| May 15, 2023 | 3.12 | 3.12 | 3.01 | 3.01 | 3.01 | 34,600 |
| May 12, 2023 | 3.17 | 3.18 | 3.07 | 3.12 | 3.12 | 78,000 |
| May 11, 2023 | 3.19 | 3.35 | 3.07 | 3.07 | 3.07 | 178,000 |
| May 10, 2023 | 3.15 | 3.20 | 3.07 | 3.20 | 3.20 | 69,100 |
| May 9, 2023 | 3.01 | 3.12 | 2.97 | 3.12 | 3.12 | 73,100 |
| May 8, 2023 | 3.00 | 3.09 | 2.97 | 3.03 | 3.03 | 55,300 |
| May 5, 2023 | 2.87 | 3.05 | 2.87 | 3.03 | 3.03 | 48,500 |
| May 4, 2023 | 3.00 | 3.19 | 2.85 | 2.95 | 2.95 | 25,100 |
| May 3, 2023 | 2.92 | 3.00 | 2.86 | 2.98 | 2.98 | 34,400 |
| May 2, 2023 | 3.08 | 3.15 | 2.91 | 2.92 | 2.92 | 54,500 |
| Apr 28, 2023 | 3.05 | 3.15 | 2.98 | 3.08 | 3.08 | 50,200 |
| Apr 27, 2023 | 2.97 | 3.05 | 2.90 | 3.03 | 3.03 | 54,700 |
| Apr 26, 2023 | 3.06 | 3.09 | 2.90 | 3.00 | 3.00 | 68,300 |
| Apr 25, 2023 | 3.00 | 3.05 | 2.92 | 3.05 | 3.05 | 42,700 |
| Apr 24, 2023 | 2.97 | 3.05 | 2.85 | 3.04 | 3.04 | 76,400 |