Dusseldorf - Delayed Quote • EUR
Embracer Group AB (TH9.DU)
As of April 18 at 7:30 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 18, 2024 | 2.0490 | 2.1590 | 2.0490 | 2.1590 | 2.1590 | 1,200 |
| Apr 17, 2024 | 2.0720 | 2.0720 | 2.0130 | 2.0130 | 2.0130 | - |
| Apr 16, 2024 | 2.0960 | 2.0960 | 2.0270 | 2.0600 | 2.0600 | - |
| Apr 15, 2024 | 2.2700 | 2.2700 | 2.0930 | 2.0930 | 2.0930 | - |
| Apr 12, 2024 | 2.2660 | 2.2690 | 2.2110 | 2.2110 | 2.2110 | - |
| Apr 11, 2024 | 2.1830 | 2.2260 | 2.1670 | 2.2260 | 2.2260 | - |
| Apr 10, 2024 | 2.2160 | 2.2160 | 2.1380 | 2.1550 | 2.1550 | - |
| Apr 9, 2024 | 2.1950 | 2.1950 | 2.1330 | 2.1740 | 2.1740 | - |
| Apr 8, 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1710 | 2.1710 | - |
| Apr 5, 2024 | 2.2350 | 2.2350 | 2.1650 | 2.1920 | 2.1920 | - |
| Apr 4, 2024 | 2.1420 | 2.2410 | 2.1390 | 2.2360 | 2.2360 | - |
| Apr 3, 2024 | 2.0870 | 2.1380 | 2.0870 | 2.1380 | 2.1380 | - |
| Apr 2, 2024 | 1.9920 | 2.1390 | 1.9905 | 2.0250 | 2.0250 | - |
| Mar 28, 2024 | 1.8226 | 1.9570 | 1.8192 | 1.9070 | 1.9070 | - |
| Mar 27, 2024 | 1.6346 | 1.7512 | 1.6346 | 1.7262 | 1.7262 | - |
| Mar 26, 2024 | 1.5738 | 1.6202 | 1.5738 | 1.5944 | 1.5944 | - |
| Mar 25, 2024 | 1.6230 | 1.6230 | 1.5724 | 1.5924 | 1.5924 | - |
| Mar 22, 2024 | 1.5670 | 1.6054 | 1.5502 | 1.6054 | 1.6054 | - |
| Mar 21, 2024 | 1.5140 | 1.5542 | 1.5140 | 1.5502 | 1.5502 | - |
| Mar 20, 2024 | 1.4908 | 1.4908 | 1.4424 | 1.4614 | 1.4614 | - |
| Mar 19, 2024 | 1.4634 | 1.4830 | 1.4384 | 1.4704 | 1.4704 | - |
| Mar 18, 2024 | 1.3614 | 1.4830 | 1.3614 | 1.4526 | 1.4526 | - |
| Mar 15, 2024 | 1.3750 | 1.3750 | 1.3188 | 1.3188 | 1.3188 | - |
| Mar 14, 2024 | 1.6212 | 1.6212 | 1.3702 | 1.3956 | 1.3956 | - |
| Mar 13, 2024 | 1.4866 | 1.5416 | 1.4362 | 1.5416 | 1.5416 | - |
| Mar 12, 2024 | 1.4550 | 1.4664 | 1.4112 | 1.4664 | 1.4664 | - |
| Mar 11, 2024 | 1.4552 | 1.4552 | 1.3944 | 1.4292 | 1.4292 | - |
| Mar 8, 2024 | 1.4912 | 1.4912 | 1.4264 | 1.4264 | 1.4264 | - |
| Mar 7, 2024 | 1.4884 | 1.4884 | 1.4140 | 1.4530 | 1.4530 | - |
| Mar 6, 2024 | 1.5524 | 1.5524 | 1.4688 | 1.4892 | 1.4892 | - |
| Mar 5, 2024 | 1.5958 | 1.5958 | 1.5388 | 1.5388 | 1.5388 | - |
| Mar 4, 2024 | 1.7528 | 1.7528 | 1.5702 | 1.5702 | 1.5702 | - |
| Mar 1, 2024 | 1.6990 | 1.7768 | 1.6990 | 1.7286 | 1.7286 | - |
| Feb 29, 2024 | 1.5186 | 1.5760 | 1.4938 | 1.5760 | 1.5760 | - |
| Feb 28, 2024 | 1.5520 | 1.5520 | 1.4784 | 1.4954 | 1.4954 | - |
| Feb 27, 2024 | 1.4936 | 1.5334 | 1.4668 | 1.5308 | 1.5308 | - |
| Feb 26, 2024 | 1.5680 | 1.5680 | 1.4572 | 1.4572 | 1.4572 | - |
| Feb 23, 2024 | 1.5722 | 1.5722 | 1.5486 | 1.5562 | 1.5562 | - |
| Feb 22, 2024 | 1.5108 | 1.5498 | 1.5108 | 1.5482 | 1.5482 | - |
| Feb 21, 2024 | 1.4982 | 1.4982 | 1.4644 | 1.4796 | 1.4796 | - |
| Feb 20, 2024 | 1.5140 | 1.5140 | 1.4572 | 1.4572 | 1.4572 | - |
| Feb 19, 2024 | 1.5788 | 1.5788 | 1.5208 | 1.5308 | 1.5308 | - |
| Feb 16, 2024 | 1.5536 | 1.5686 | 1.5526 | 1.5526 | 1.5526 | 1,200 |
| Feb 15, 2024 | 1.7628 | 1.7628 | 1.4916 | 1.5610 | 1.5610 | 650 |
| Feb 14, 2024 | 1.8418 | 1.8418 | 1.7906 | 1.8328 | 1.8328 | - |
| Feb 13, 2024 | 1.8696 | 1.8696 | 1.8132 | 1.8238 | 1.8238 | - |
| Feb 12, 2024 | 1.7916 | 1.8638 | 1.7832 | 1.8508 | 1.8508 | - |
| Feb 9, 2024 | 1.7724 | 1.7804 | 1.7562 | 1.7804 | 1.7804 | - |
| Feb 8, 2024 | 1.6910 | 1.7440 | 1.6632 | 1.7440 | 1.7440 | - |
| Feb 7, 2024 | 1.7028 | 1.7028 | 1.6620 | 1.6848 | 1.6848 | - |
| Feb 6, 2024 | 1.7518 | 1.7518 | 1.6550 | 1.6728 | 1.6728 | - |
| Feb 5, 2024 | 1.7530 | 1.7530 | 1.7178 | 1.7192 | 1.7192 | - |
| Feb 2, 2024 | 1.8084 | 1.8154 | 1.7192 | 1.7192 | 1.7192 | - |
| Feb 1, 2024 | 1.7608 | 1.7960 | 1.7262 | 1.7798 | 1.7798 | 350 |
| Jan 31, 2024 | 1.7978 | 1.7978 | 1.7426 | 1.7462 | 1.7462 | - |
| Jan 30, 2024 | 1.9020 | 1.9020 | 1.7626 | 1.7692 | 1.7692 | - |
| Jan 29, 2024 | 1.9150 | 1.9150 | 1.8626 | 1.8674 | 1.8674 | - |
| Jan 26, 2024 | 1.8648 | 1.8912 | 1.8184 | 1.8736 | 1.8736 | - |
| Jan 25, 2024 | 1.8412 | 1.8434 | 1.7750 | 1.8402 | 1.8402 | - |
| Jan 24, 2024 | 1.7832 | 1.8108 | 1.7832 | 1.8058 | 1.8058 | - |
| Jan 23, 2024 | 1.7270 | 1.7438 | 1.7270 | 1.7438 | 1.7438 | - |
| Jan 22, 2024 | 1.7444 | 1.7562 | 1.6852 | 1.6954 | 1.6954 | - |
| Jan 19, 2024 | 1.8136 | 1.8136 | 1.7122 | 1.7122 | 1.7122 | - |
| Jan 18, 2024 | 1.9152 | 1.9152 | 1.7800 | 1.7800 | 1.7800 | - |
| Jan 17, 2024 | 1.9312 | 1.9312 | 1.8652 | 1.8792 | 1.8792 | - |
| Jan 16, 2024 | 1.9782 | 1.9782 | 1.9214 | 1.9214 | 1.9214 | - |
| Jan 15, 2024 | 2.1890 | 2.1890 | 1.9658 | 1.9658 | 1.9658 | - |
| Jan 12, 2024 | 2.1790 | 2.1790 | 2.1475 | 2.1490 | 2.1490 | - |
| Jan 11, 2024 | 2.2835 | 2.2835 | 2.1400 | 2.1400 | 2.1400 | - |
| Jan 10, 2024 | 2.2910 | 2.2910 | 2.2345 | 2.2345 | 2.2345 | - |
| Jan 9, 2024 | 2.3285 | 2.3285 | 2.2520 | 2.2655 | 2.2655 | - |
| Jan 8, 2024 | 2.2660 | 2.2875 | 2.2350 | 2.2875 | 2.2875 | - |
| Jan 5, 2024 | 2.2935 | 2.2935 | 2.2400 | 2.2400 | 2.2400 | - |
| Jan 4, 2024 | 2.3310 | 2.3310 | 2.2705 | 2.2720 | 2.2720 | 512 |
| Jan 3, 2024 | 2.4110 | 2.4110 | 2.2975 | 2.3040 | 2.3040 | - |
| Jan 2, 2024 | 2.4035 | 2.4035 | 2.3815 | 2.3815 | 2.3815 | - |
| Dec 29, 2023 | 2.5110 | 2.5125 | 2.3960 | 2.4010 | 2.4010 | 150 |
| Dec 28, 2023 | 2.5550 | 2.5550 | 2.4235 | 2.4745 | 2.4745 | - |
| Dec 27, 2023 | 2.4405 | 2.6275 | 2.4405 | 2.6275 | 2.6275 | 600 |
| Dec 22, 2023 | 2.3505 | 2.4340 | 2.3170 | 2.4190 | 2.4190 | - |
| Dec 21, 2023 | 2.4325 | 2.4325 | 2.3620 | 2.3620 | 2.3620 | - |
| Dec 20, 2023 | 2.4685 | 2.4685 | 2.4270 | 2.4300 | 2.4300 | - |
| Dec 19, 2023 | 2.4650 | 2.4650 | 2.4315 | 2.4315 | 2.4315 | - |
| Dec 18, 2023 | 2.5560 | 2.5560 | 2.4235 | 2.4235 | 2.4235 | - |
| Dec 15, 2023 | 2.5375 | 2.5375 | 2.5195 | 2.5310 | 2.5310 | - |
| Dec 14, 2023 | 2.3745 | 2.5300 | 2.3745 | 2.5160 | 2.5160 | 1,000 |
| Dec 13, 2023 | 2.3520 | 2.3520 | 2.2860 | 2.3235 | 2.3235 | - |
| Dec 12, 2023 | 2.3625 | 2.3625 | 2.3015 | 2.3205 | 2.3205 | - |
| Dec 11, 2023 | 2.3715 | 2.4035 | 2.3495 | 2.3495 | 2.3495 | - |
| Dec 8, 2023 | 2.3955 | 2.3955 | 2.3540 | 2.3775 | 2.3775 | 15,000 |
| Dec 7, 2023 | 2.2880 | 2.3595 | 2.2000 | 2.3595 | 2.3595 | - |
| Dec 6, 2023 | 2.2735 | 2.2735 | 2.2410 | 2.2455 | 2.2455 | 435 |
| Dec 5, 2023 | 2.1140 | 2.2370 | 2.0955 | 2.2370 | 2.2370 | - |
| Dec 4, 2023 | 2.0815 | 2.1125 | 2.0105 | 2.1125 | 2.1125 | - |
| Dec 1, 2023 | 1.9882 | 2.0595 | 1.9658 | 2.0595 | 2.0595 | - |
| Nov 30, 2023 | 1.9524 | 1.9600 | 1.9076 | 1.9600 | 1.9600 | - |
| Nov 29, 2023 | 1.8922 | 1.9300 | 1.8922 | 1.9082 | 1.9082 | - |
| Nov 28, 2023 | 1.8720 | 1.8720 | 1.8356 | 1.8608 | 1.8608 | - |
| Nov 27, 2023 | 1.8932 | 1.8932 | 1.8604 | 1.8616 | 1.8616 | - |
| Nov 24, 2023 | 1.9538 | 1.9538 | 1.8666 | 1.8722 | 1.8722 | - |
| Nov 23, 2023 | 1.9602 | 1.9602 | 1.9302 | 1.9302 | 1.9302 | - |
| Nov 22, 2023 | 1.9620 | 1.9620 | 1.8884 | 1.9318 | 1.9318 | - |
| Nov 21, 2023 | 2.0155 | 2.0355 | 1.9394 | 1.9584 | 1.9584 | - |
| Nov 20, 2023 | 2.0530 | 2.0530 | 1.9908 | 1.9908 | 1.9908 | - |
| Nov 17, 2023 | 1.8680 | 2.0265 | 1.8680 | 2.0265 | 2.0265 | 160 |
| Nov 16, 2023 | 2.0065 | 2.0065 | 1.8238 | 1.8238 | 1.8238 | - |
| Nov 15, 2023 | 1.8824 | 1.8824 | 1.7894 | 1.8158 | 1.8158 | - |
| Nov 14, 2023 | 1.7170 | 1.8504 | 1.6682 | 1.8504 | 1.8504 | - |
| Nov 13, 2023 | 1.6682 | 1.6954 | 1.6578 | 1.6954 | 1.6954 | - |
| Nov 10, 2023 | 1.7434 | 1.7434 | 1.6490 | 1.6490 | 1.6490 | - |
| Nov 9, 2023 | 1.6902 | 1.7784 | 1.6722 | 1.7340 | 1.7340 | - |
| Nov 8, 2023 | 1.6296 | 1.6724 | 1.5926 | 1.6616 | 1.6616 | - |
| Nov 7, 2023 | 1.6380 | 1.6380 | 1.5908 | 1.6140 | 1.6140 | - |
| Nov 6, 2023 | 1.6272 | 1.6292 | 1.6192 | 1.6192 | 1.6192 | - |
| Nov 3, 2023 | 1.5572 | 1.6262 | 1.5572 | 1.6110 | 1.6110 | - |
| Nov 2, 2023 | 1.5126 | 1.5468 | 1.5126 | 1.5358 | 1.5358 | - |
| Nov 1, 2023 | 1.5384 | 1.5384 | 1.4798 | 1.4798 | 1.4798 | - |
| Oct 31, 2023 | 1.4638 | 1.5014 | 1.4638 | 1.5014 | 1.5014 | - |
| Oct 30, 2023 | 1.4958 | 1.4958 | 1.4494 | 1.4954 | 1.4954 | - |
| Oct 27, 2023 | 1.5156 | 1.5156 | 1.4656 | 1.4704 | 1.4704 | - |
| Oct 26, 2023 | 1.5070 | 1.5070 | 1.4612 | 1.4836 | 1.4836 | - |
| Oct 25, 2023 | 1.5712 | 1.5712 | 1.4648 | 1.4884 | 1.4884 | - |
| Oct 24, 2023 | 1.5284 | 1.5338 | 1.5034 | 1.5338 | 1.5338 | - |
| Oct 23, 2023 | 1.5730 | 1.5730 | 1.4730 | 1.5070 | 1.5070 | - |
| Oct 20, 2023 | 1.6434 | 1.6434 | 1.5480 | 1.5480 | 1.5480 | - |
| Oct 19, 2023 | 1.6500 | 1.6546 | 1.6500 | 1.6546 | 1.6546 | - |
| Oct 18, 2023 | 1.6404 | 1.6570 | 1.6372 | 1.6396 | 1.6396 | - |
| Oct 17, 2023 | 1.7026 | 1.7026 | 1.6032 | 1.6218 | 1.6218 | 40 |
| Oct 16, 2023 | 1.7358 | 1.7358 | 1.6760 | 1.6760 | 1.6760 | - |
| Oct 13, 2023 | 1.7706 | 1.7706 | 1.6932 | 1.7070 | 1.7070 | - |
| Oct 12, 2023 | 1.8202 | 1.8202 | 1.7662 | 1.7662 | 1.7662 | - |
| Oct 11, 2023 | 1.8486 | 1.8486 | 1.7886 | 1.7886 | 1.7886 | - |
| Oct 10, 2023 | 1.7920 | 1.8294 | 1.7920 | 1.8294 | 1.8294 | - |
| Oct 9, 2023 | 1.7928 | 1.7946 | 1.7928 | 1.7946 | 1.7946 | - |
| Oct 6, 2023 | 1.7916 | 1.7932 | 1.7312 | 1.7932 | 1.7932 | - |
| Oct 5, 2023 | 1.6510 | 1.7946 | 1.6510 | 1.7946 | 1.7946 | - |
| Oct 4, 2023 | 1.8078 | 1.8078 | 1.6390 | 1.6390 | 1.6390 | 538 |
| Oct 3, 2023 | 1.8406 | 1.8406 | 1.7558 | 1.7558 | 1.7558 | - |
| Oct 2, 2023 | 1.8798 | 1.8798 | 1.8160 | 1.8194 | 1.8194 | - |
| Sep 29, 2023 | 1.8488 | 1.8712 | 1.8402 | 1.8512 | 1.8512 | - |
| Sep 28, 2023 | 1.8726 | 1.8726 | 1.8058 | 1.8058 | 1.8058 | - |
| Sep 27, 2023 | 1.9528 | 1.9528 | 1.8406 | 1.8406 | 1.8406 | - |
| Sep 26, 2023 | 2.0880 | 2.0880 | 1.9228 | 1.9228 | 1.9228 | - |
| Sep 25, 2023 | 2.1785 | 2.1785 | 2.0515 | 2.0595 | 2.0595 | - |
| Sep 22, 2023 | 2.0750 | 2.1540 | 2.0750 | 2.1485 | 2.1485 | - |
| Sep 21, 2023 | 2.1300 | 2.1300 | 2.0805 | 2.0805 | 2.0805 | - |
| Sep 20, 2023 | 2.0925 | 2.1220 | 2.0805 | 2.1220 | 2.1220 | - |
| Sep 19, 2023 | 2.1295 | 2.1295 | 2.0450 | 2.0580 | 2.0580 | - |
| Sep 18, 2023 | 2.2200 | 2.2200 | 2.1045 | 2.1075 | 2.1075 | - |
| Sep 15, 2023 | 2.2435 | 2.2435 | 2.1865 | 2.1940 | 2.1940 | - |
| Sep 14, 2023 | 2.2015 | 2.2015 | 2.1605 | 2.1920 | 2.1920 | - |
| Sep 13, 2023 | 2.2410 | 2.2410 | 2.1280 | 2.1510 | 2.1510 | - |
| Sep 12, 2023 | 2.2850 | 2.2850 | 2.2350 | 2.2350 | 2.2350 | - |
| Sep 11, 2023 | 2.1865 | 2.2515 | 2.1445 | 2.2515 | 2.2515 | - |
| Sep 8, 2023 | 2.1765 | 2.1765 | 2.1400 | 2.1485 | 2.1485 | 454 |
| Sep 7, 2023 | 2.2695 | 2.2695 | 2.1335 | 2.1335 | 2.1335 | - |
| Sep 6, 2023 | 2.3795 | 2.3795 | 2.2600 | 2.2600 | 2.2600 | - |
| Sep 5, 2023 | 2.3305 | 2.3585 | 2.3270 | 2.3585 | 2.3585 | - |
| Sep 4, 2023 | 2.3105 | 2.3385 | 2.3080 | 2.3080 | 2.3080 | - |
| Sep 1, 2023 | 2.2090 | 2.2950 | 2.1850 | 2.2805 | 2.2805 | - |
| Aug 31, 2023 | 2.1060 | 2.1695 | 2.0360 | 2.1695 | 2.1695 | - |
| Aug 30, 2023 | 2.1155 | 2.1155 | 2.0510 | 2.0765 | 2.0765 | - |
| Aug 29, 2023 | 2.0675 | 2.0905 | 2.0000 | 2.0905 | 2.0905 | - |
| Aug 28, 2023 | 2.0420 | 2.0420 | 1.9920 | 1.9974 | 1.9974 | 500 |
| Aug 25, 2023 | 2.0750 | 2.0750 | 1.9920 | 2.0095 | 2.0095 | - |
| Aug 24, 2023 | 2.2145 | 2.2145 | 2.0415 | 2.0535 | 2.0535 | - |
| Aug 23, 2023 | 2.2910 | 2.2910 | 2.1750 | 2.1750 | 2.1750 | - |
| Aug 22, 2023 | 2.2710 | 2.2710 | 2.1850 | 2.2185 | 2.2185 | - |
| Aug 21, 2023 | 2.3725 | 2.4065 | 2.2265 | 2.2265 | 2.2265 | - |
| Aug 18, 2023 | 2.4370 | 2.4480 | 2.3485 | 2.3510 | 2.3510 | - |
| Aug 17, 2023 | 2.3490 | 2.5000 | 2.1500 | 2.4155 | 2.4155 | 1,600 |
| Aug 16, 2023 | 2.3135 | 2.3135 | 2.1530 | 2.1665 | 2.1665 | - |
| Aug 15, 2023 | 2.4830 | 2.4830 | 2.2815 | 2.2950 | 2.2950 | - |
| Aug 14, 2023 | 2.3255 | 2.4260 | 2.3195 | 2.4260 | 2.4260 | - |
| Aug 11, 2023 | 2.4355 | 2.4355 | 2.3070 | 2.3100 | 2.3100 | - |
| Aug 10, 2023 | 2.4085 | 2.4275 | 2.3715 | 2.4075 | 2.4075 | - |
| Aug 9, 2023 | 2.3565 | 2.3660 | 2.3525 | 2.3660 | 2.3660 | - |
| Aug 8, 2023 | 2.4060 | 2.4060 | 2.3170 | 2.3170 | 2.3170 | - |
| Aug 7, 2023 | 2.5845 | 2.5845 | 2.3880 | 2.3885 | 2.3885 | 101 |
| Aug 4, 2023 | 2.4740 | 2.4995 | 2.4605 | 2.4995 | 2.4995 | - |
| Aug 3, 2023 | 2.4800 | 2.4800 | 2.3945 | 2.4135 | 2.4135 | 400 |
| Aug 2, 2023 | 2.5610 | 2.5610 | 2.4340 | 2.4340 | 2.4340 | 1,400 |
| Aug 1, 2023 | 2.6000 | 2.6000 | 2.5495 | 2.5495 | 2.5495 | - |
| Jul 31, 2023 | 2.6240 | 2.6605 | 2.5435 | 2.5435 | 2.5435 | 100 |
| Jul 28, 2023 | 2.6275 | 2.6275 | 2.5560 | 2.5560 | 2.5560 | - |
| Jul 27, 2023 | 2.5410 | 2.6190 | 2.5410 | 2.5770 | 2.5770 | - |
| Jul 26, 2023 | 2.5695 | 2.5695 | 2.5475 | 2.5475 | 2.5475 | - |
| Jul 25, 2023 | 2.4655 | 2.5950 | 2.4205 | 2.5950 | 2.5950 | - |
| Jul 24, 2023 | 2.3415 | 2.4315 | 2.3415 | 2.4315 | 2.4315 | - |
| Jul 21, 2023 | 2.3180 | 2.3180 | 2.2860 | 2.3120 | 2.3120 | - |
| Jul 20, 2023 | 2.3800 | 2.3800 | 2.2955 | 2.2960 | 2.2960 | - |
| Jul 19, 2023 | 2.1765 | 2.3255 | 2.1495 | 2.2975 | 2.2975 | - |
| Jul 18, 2023 | 2.1530 | 2.1530 | 2.1200 | 2.1335 | 2.1335 | - |
| Jul 17, 2023 | 2.1735 | 2.1735 | 2.1260 | 2.1260 | 2.1260 | - |
| Jul 14, 2023 | 2.1745 | 2.1745 | 2.0945 | 2.1400 | 2.1400 | - |
| Jul 13, 2023 | 2.1350 | 2.1655 | 2.1350 | 2.1485 | 2.1485 | - |
| Jul 12, 2023 | 2.0045 | 2.1030 | 2.0045 | 2.1030 | 2.1030 | - |
| Jul 11, 2023 | 2.0015 | 2.0140 | 1.9846 | 2.0140 | 2.0140 | - |
| Jul 10, 2023 | 2.0115 | 2.0115 | 1.9370 | 1.9682 | 1.9682 | - |
| Jul 7, 2023 | 2.0130 | 2.0130 | 1.9566 | 1.9882 | 1.9882 | - |
| Jul 6, 2023 | 2.1065 | 2.1065 | 1.9648 | 1.9648 | 1.9648 | - |
| Jul 5, 2023 | 2.2775 | 2.2775 | 2.0595 | 2.0595 | 2.0595 | - |
| Jul 4, 2023 | 2.2315 | 2.2785 | 2.2010 | 2.2765 | 2.2765 | - |
| Jul 3, 2023 | 2.2740 | 2.2740 | 2.1930 | 2.1930 | 2.1930 | - |
| Jun 30, 2023 | 2.3215 | 2.3215 | 2.1925 | 2.2400 | 2.2400 | - |
| Jun 29, 2023 | 2.3265 | 2.3265 | 2.2745 | 2.2870 | 2.2870 | - |
| Jun 28, 2023 | 2.3255 | 2.3255 | 2.2745 | 2.2880 | 2.2880 | - |
| Jun 27, 2023 | 2.3005 | 2.3270 | 2.2565 | 2.3270 | 2.3270 | - |
| Jun 26, 2023 | 2.2100 | 2.2685 | 2.1780 | 2.2540 | 2.2540 | - |
| Jun 23, 2023 | 2.1970 | 2.1970 | 2.1355 | 2.1355 | 2.1355 | - |
| Jun 22, 2023 | 2.1390 | 2.1690 | 2.1105 | 2.1690 | 2.1690 | - |
| Jun 21, 2023 | 2.1775 | 2.1775 | 2.0945 | 2.1440 | 2.1440 | - |
| Jun 20, 2023 | 2.2930 | 2.2930 | 2.1450 | 2.1540 | 2.1540 | - |
| Jun 19, 2023 | 2.2865 | 2.2865 | 2.2635 | 2.2675 | 2.2675 | - |
| Jun 16, 2023 | 2.3810 | 2.4910 | 2.3150 | 2.4910 | 2.4910 | 399 |
| Jun 15, 2023 | 2.2770 | 2.3500 | 2.2770 | 2.3060 | 2.3060 | 1,500 |
| Jun 14, 2023 | 2.2580 | 2.2580 | 2.2150 | 2.2305 | 2.2305 | - |
| Jun 13, 2023 | 2.2715 | 2.2715 | 2.2715 | 2.2715 | 2.2715 | - |
| Jun 12, 2023 | 2.1835 | 2.1835 | 2.1310 | 2.1310 | 2.1310 | - |
| Jun 9, 2023 | 2.0885 | 2.1330 | 2.0845 | 2.1330 | 2.1330 | - |
| Jun 8, 2023 | 2.1375 | 2.1385 | 2.0665 | 2.1205 | 2.1205 | - |
| Jun 7, 2023 | 2.1590 | 2.1590 | 2.1025 | 2.1235 | 2.1235 | - |
| Jun 6, 2023 | 2.1705 | 2.1710 | 2.0795 | 2.1335 | 2.1335 | - |
| Jun 5, 2023 | 2.2145 | 2.2165 | 2.0585 | 2.1105 | 2.1105 | 456 |
| Jun 2, 2023 | 2.3265 | 2.3360 | 2.1580 | 2.1730 | 2.1730 | 2,533 |
| Jun 1, 2023 | 2.0985 | 2.3075 | 2.0985 | 2.2905 | 2.2905 | 150 |
| May 31, 2023 | 2.0825 | 2.1190 | 1.9868 | 2.0790 | 2.0790 | - |
| May 30, 2023 | 1.8566 | 2.0515 | 1.8318 | 2.0355 | 2.0355 | - |
| May 29, 2023 | 1.9800 | 1.9800 | 1.7918 | 1.8324 | 1.8324 | - |
| May 26, 2023 | 1.7522 | 2.0465 | 1.7308 | 2.0035 | 2.0035 | 500 |
| May 25, 2023 | 1.9700 | 1.9700 | 1.7770 | 1.8044 | 1.8044 | 8 |
| May 24, 2023 | 3.1310 | 3.1310 | 1.9230 | 1.9874 | 1.9874 | 290 |
| May 23, 2023 | 3.5675 | 3.6315 | 3.4875 | 3.6255 | 3.6255 | - |
| May 22, 2023 | 3.6170 | 3.6370 | 3.4905 | 3.5500 | 3.5500 | - |
| May 19, 2023 | 3.8195 | 3.8195 | 3.5640 | 3.5890 | 3.5890 | - |
| May 18, 2023 | 3.8260 | 3.8270 | 3.7815 | 3.8085 | 3.8085 | - |
| May 17, 2023 | 3.8660 | 3.8660 | 3.6485 | 3.7825 | 3.7825 | - |
| May 16, 2023 | 4.6200 | 4.6200 | 3.8040 | 3.9215 | 3.9215 | 2,800 |
| May 15, 2023 | 4.6200 | 4.6915 | 4.6200 | 4.6430 | 4.6430 | - |
| May 12, 2023 | 4.8015 | 4.8025 | 4.5320 | 4.5320 | 4.5320 | - |
| May 11, 2023 | 4.6150 | 4.8650 | 4.6150 | 4.8650 | 4.8650 | - |
| May 10, 2023 | 4.6265 | 4.6265 | 4.5255 | 4.5655 | 4.5655 | - |
| May 9, 2023 | 4.5880 | 4.5880 | 4.5015 | 4.5820 | 4.5820 | 20 |
| May 8, 2023 | 4.5370 | 4.5540 | 4.4770 | 4.5505 | 4.5505 | - |
| May 5, 2023 | 4.5320 | 4.5350 | 4.4690 | 4.5090 | 4.5090 | - |
| May 4, 2023 | 4.3550 | 4.4950 | 4.3460 | 4.4950 | 4.4950 | - |
| May 3, 2023 | 4.3850 | 4.3890 | 4.2700 | 4.3405 | 4.3405 | - |
| May 2, 2023 | 4.6925 | 4.6925 | 4.3460 | 4.3585 | 4.3585 | - |
| Apr 28, 2023 | 4.5090 | 4.6170 | 4.4635 | 4.6170 | 4.6170 | - |
| Apr 27, 2023 | 4.4970 | 4.5030 | 4.3885 | 4.4915 | 4.4915 | - |
| Apr 26, 2023 | 4.2665 | 4.4725 | 4.2135 | 4.4505 | 4.4505 | - |
| Apr 25, 2023 | 4.1280 | 4.3485 | 4.1280 | 4.2235 | 4.2235 | - |
| Apr 24, 2023 | 3.8175 | 4.1190 | 3.8150 | 4.0625 | 4.0625 | - |
| Apr 21, 2023 | 3.8610 | 3.8640 | 3.7520 | 3.8040 | 3.8040 | - |
| Apr 20, 2023 | 3.9260 | 3.9325 | 3.7650 | 3.8035 | 3.8035 | - |
| Apr 19, 2023 | 4.0750 | 4.0750 | 3.8690 | 3.9045 | 3.9045 | - |