Frankfurt - Delayed Quote • EUR
thyssenkrupp AG (TKA.F)
At close: April 26 at 9:55 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 | 4.6200 | 4.9560 | 4.5710 | 4.7910 | 4.7910 | 59,665 |
| Apr 25, 2024 | 4.4630 | 4.5270 | 4.4400 | 4.4650 | 4.4650 | 11,258 |
| Apr 24, 2024 | 4.5000 | 4.5650 | 4.5000 | 4.5320 | 4.5320 | 11,281 |
| Apr 23, 2024 | 4.5690 | 4.5690 | 4.5000 | 4.5340 | 4.5340 | 20,900 |
| Apr 22, 2024 | 4.5490 | 4.5820 | 4.5200 | 4.5470 | 4.5470 | 9,349 |
| Apr 19, 2024 | 4.6010 | 4.6070 | 4.5200 | 4.5360 | 4.5360 | 9,455 |
| Apr 18, 2024 | 4.6290 | 4.6850 | 4.6020 | 4.6100 | 4.6100 | 6,035 |
| Apr 17, 2024 | 4.6040 | 4.6660 | 4.6040 | 4.6160 | 4.6160 | 10,992 |
| Apr 16, 2024 | 4.8900 | 4.8900 | 4.6390 | 4.6480 | 4.6480 | 27,202 |
| Apr 15, 2024 | 4.8320 | 4.9850 | 4.8120 | 4.8410 | 4.8410 | 22,600 |
| Apr 12, 2024 | 4.9280 | 5.0460 | 4.8000 | 4.8450 | 4.8450 | 27,014 |
| Apr 11, 2024 | 5.2740 | 5.2780 | 4.9340 | 4.9570 | 4.9570 | 39,857 |
| Apr 10, 2024 | 5.3860 | 5.4400 | 5.2500 | 5.2880 | 5.2880 | 15,770 |
| Apr 9, 2024 | 5.3220 | 5.3900 | 5.2920 | 5.3580 | 5.3580 | 23,075 |
| Apr 8, 2024 | 5.2880 | 5.3480 | 5.2500 | 5.3460 | 5.3460 | 16,379 |
| Apr 5, 2024 | 5.2200 | 5.2720 | 5.1900 | 5.2720 | 5.2720 | 6,550 |
| Apr 4, 2024 | 5.1600 | 5.2880 | 5.1240 | 5.2020 | 5.2020 | 18,045 |
| Apr 3, 2024 | 5.0500 | 5.1900 | 4.9770 | 5.1520 | 5.1520 | 19,269 |
| Apr 2, 2024 | 5.0020 | 5.1000 | 4.9790 | 5.0420 | 5.0420 | 19,265 |
| Mar 28, 2024 | 5.0480 | 5.0480 | 4.9600 | 4.9940 | 4.9940 | 25,315 |
| Mar 27, 2024 | 4.9510 | 5.0260 | 4.9390 | 5.0000 | 5.0000 | 5,735 |
| Mar 26, 2024 | 5.0020 | 5.0180 | 4.9340 | 4.9620 | 4.9620 | 6,093 |
| Mar 25, 2024 | 5.0480 | 5.0480 | 4.9460 | 4.9960 | 4.9960 | 20,784 |
| Mar 22, 2024 | 4.9790 | 5.0260 | 4.9770 | 5.0040 | 5.0040 | 11,827 |
| Mar 21, 2024 | 4.9200 | 5.0500 | 4.9080 | 4.9150 | 4.9150 | 24,124 |
| Mar 20, 2024 | 4.8650 | 4.9090 | 4.8380 | 4.9090 | 4.9090 | 4,785 |
| Mar 19, 2024 | 4.9400 | 4.9590 | 4.7580 | 4.8580 | 4.8580 | 25,826 |
| Mar 18, 2024 | 4.6680 | 4.8640 | 4.6680 | 4.8460 | 4.8460 | 30,883 |
| Mar 15, 2024 | 4.6530 | 4.7110 | 4.6000 | 4.6680 | 4.6680 | 2,450 |
| Mar 14, 2024 | 4.7310 | 4.7340 | 4.6340 | 4.6600 | 4.6600 | 3,167 |
| Mar 13, 2024 | 4.7380 | 4.7500 | 4.6460 | 4.7390 | 4.7390 | 8,757 |
| Mar 12, 2024 | 4.5940 | 4.7380 | 4.5940 | 4.7090 | 4.7090 | 11,933 |
| Mar 11, 2024 | 4.5870 | 4.6090 | 4.5400 | 4.6090 | 4.6090 | 2,837 |
| Mar 8, 2024 | 4.6080 | 4.6110 | 4.5430 | 4.6080 | 4.6080 | 5,432 |
| Mar 7, 2024 | 4.6190 | 4.6190 | 4.5110 | 4.5370 | 4.5370 | 5,713 |
| Mar 6, 2024 | 4.5310 | 4.6370 | 4.5310 | 4.5730 | 4.5730 | 3,251 |
| Mar 5, 2024 | 4.5870 | 4.5870 | 4.5420 | 4.5590 | 4.5590 | 3,550 |
| Mar 4, 2024 | 4.7780 | 4.7780 | 4.6290 | 4.6300 | 4.6300 | 14,710 |
| Mar 1, 2024 | 4.7280 | 4.7790 | 4.6380 | 4.7600 | 4.7600 | 13,027 |
| Feb 29, 2024 | 4.7100 | 4.7550 | 4.6340 | 4.7490 | 4.7490 | 22,701 |
| Feb 28, 2024 | 4.7000 | 4.7340 | 4.5940 | 4.6790 | 4.6790 | 12,690 |
| Feb 27, 2024 | 4.4200 | 4.6980 | 4.4200 | 4.6700 | 4.6700 | 33,645 |
| Feb 26, 2024 | 4.4500 | 4.4520 | 4.3000 | 4.4290 | 4.4290 | 32,226 |
| Feb 23, 2024 | 4.4750 | 4.4750 | 4.3840 | 4.4010 | 4.4010 | 18,336 |
| Feb 22, 2024 | 4.5210 | 4.5600 | 4.4380 | 4.4590 | 4.4590 | 71,336 |
| Feb 21, 2024 | 4.5170 | 4.5600 | 4.4800 | 4.5240 | 4.5240 | 14,893 |
| Feb 20, 2024 | 4.5990 | 4.5990 | 4.4500 | 4.4930 | 4.4930 | 25,777 |
| Feb 19, 2024 | 4.7550 | 4.8000 | 4.5810 | 4.5840 | 4.5840 | 24,474 |
| Feb 16, 2024 | 4.6880 | 4.8570 | 4.6720 | 4.7990 | 4.7990 | 47,466 |
| Feb 15, 2024 | 4.9940 | 4.9940 | 4.6360 | 4.6900 | 4.6900 | 38,346 |
| Feb 14, 2024 | 5.3500 | 5.5300 | 4.9240 | 4.9790 | 4.9790 | 90,654 |
| Feb 13, 2024 | 5.6020 | 5.6380 | 5.5000 | 5.5260 | 5.5260 | 16,965 |
| Feb 12, 2024 | 5.5780 | 5.6600 | 5.5740 | 5.6240 | 5.6240 | 3,768 |
| Feb 9, 2024 | 5.6460 | 5.6460 | 5.4900 | 5.5420 | 5.5420 | 4,630 |
| Feb 8, 2024 | 5.4820 | 5.6300 | 5.4800 | 5.5860 | 5.5860 | 2,809 |
| Feb 7, 2024 | 5.5500 | 5.5500 | 5.4500 | 5.4820 | 5.4820 | 17,222 |
| Feb 6, 2024 | 5.5480 | 5.5480 | 5.5020 | 5.5020 | 5.5020 | 4,650 |
| Feb 5, 2024 | 0.1500 Dividend | |||||
| Feb 5, 2024 | 5.7240 | 5.7240 | 5.4380 | 5.4940 | 5.4940 | 13,446 |
| Feb 2, 2024 | 5.7820 | 5.8720 | 5.7820 | 5.8040 | 5.6540 | 1,900 |
| Feb 1, 2024 | 5.7200 | 5.8060 | 5.7000 | 5.7900 | 5.6404 | 38,155 |
| Jan 31, 2024 | 5.7700 | 5.8420 | 5.7520 | 5.7520 | 5.6033 | 2,544 |
| Jan 30, 2024 | 5.7600 | 5.8060 | 5.7600 | 5.8060 | 5.6559 | 1,510 |
| Jan 29, 2024 | 5.8000 | 5.8000 | 5.7020 | 5.7980 | 5.6482 | 5,585 |
| Jan 26, 2024 | 5.7300 | 5.8140 | 5.7180 | 5.8060 | 5.6559 | 2,474 |
| Jan 25, 2024 | 5.8120 | 5.8120 | 5.7200 | 5.7300 | 5.5819 | 5,716 |
| Jan 24, 2024 | 5.8020 | 5.9360 | 5.8020 | 5.8700 | 5.7183 | 1,766 |
| Jan 23, 2024 | 5.6900 | 5.8200 | 5.6900 | 5.7820 | 5.6326 | 11,754 |
| Jan 22, 2024 | 5.6360 | 5.7140 | 5.6360 | 5.6880 | 5.5410 | 5,421 |
| Jan 19, 2024 | 5.7100 | 5.7100 | 5.6500 | 5.6800 | 5.5332 | 8,475 |
| Jan 18, 2024 | 5.7380 | 5.7420 | 5.6760 | 5.7420 | 5.5936 | 17,350 |
| Jan 17, 2024 | 5.7020 | 5.7380 | 5.5800 | 5.7380 | 5.5897 | 6,380 |
| Jan 16, 2024 | 5.8640 | 5.8640 | 5.7000 | 5.7260 | 5.5780 | 19,202 |
| Jan 15, 2024 | 6.1340 | 6.1340 | 5.8860 | 5.9340 | 5.7806 | 25,102 |
| Jan 12, 2024 | 6.3340 | 6.3340 | 6.0100 | 6.1340 | 5.9755 | 13,402 |
| Jan 11, 2024 | 6.3440 | 6.4060 | 6.3200 | 6.3500 | 6.1859 | 6,336 |
| Jan 10, 2024 | 6.2840 | 6.3480 | 6.2820 | 6.3100 | 6.1469 | 9,561 |
| Jan 9, 2024 | 6.2420 | 6.3580 | 6.2420 | 6.3580 | 6.1937 | 1,501 |
| Jan 8, 2024 | 6.1260 | 6.2380 | 6.1260 | 6.2380 | 6.0768 | 4,130 |
| Jan 5, 2024 | 6.1320 | 6.1940 | 6.0900 | 6.1940 | 6.0339 | 7,700 |
| Jan 4, 2024 | 6.1720 | 6.2220 | 6.1200 | 6.1640 | 6.0047 | 11,928 |
| Jan 3, 2024 | 6.3220 | 6.3220 | 6.1140 | 6.1680 | 6.0086 | 36,484 |
| Jan 2, 2024 | 6.3580 | 6.3740 | 6.3000 | 6.3180 | 6.1547 | 5,585 |
| Dec 29, 2023 | 6.3020 | 6.3340 | 6.3020 | 6.3320 | 6.1684 | 9,900 |
| Dec 28, 2023 | 6.3360 | 6.3360 | 6.2900 | 6.3120 | 6.1489 | 10,420 |
| Dec 27, 2023 | 6.3300 | 6.3780 | 6.3300 | 6.3360 | 6.1723 | 3,158 |
| Dec 22, 2023 | 6.3340 | 6.3520 | 6.2900 | 6.3260 | 6.1625 | 4,792 |
| Dec 21, 2023 | 6.3300 | 6.3720 | 6.3300 | 6.3720 | 6.2073 | 921 |
| Dec 20, 2023 | 6.3720 | 6.4220 | 6.3300 | 6.3300 | 6.1664 | 6,740 |
| Dec 19, 2023 | 6.3560 | 6.4340 | 6.3440 | 6.3720 | 6.2073 | 8,050 |
| Dec 18, 2023 | 6.3300 | 6.4080 | 6.1900 | 6.3520 | 6.1878 | 7,406 |
| Dec 15, 2023 | 6.3140 | 6.4060 | 6.2980 | 6.2980 | 6.1352 | 17,936 |
| Dec 14, 2023 | 6.2520 | 6.4020 | 6.2500 | 6.3160 | 6.1528 | 22,032 |
| Dec 13, 2023 | 6.2720 | 6.2720 | 6.1280 | 6.1820 | 6.0222 | 33,706 |
| Dec 12, 2023 | 6.3300 | 6.4200 | 6.2600 | 6.2680 | 6.1060 | 6,593 |
| Dec 11, 2023 | 6.3700 | 6.3700 | 6.2880 | 6.3500 | 6.1859 | 44,736 |
| Dec 8, 2023 | 6.4520 | 6.4680 | 6.3700 | 6.3980 | 6.2326 | 11,835 |
| Dec 7, 2023 | 6.7620 | 6.7720 | 6.4260 | 6.4520 | 6.2853 | 45,335 |
| Dec 6, 2023 | 6.7580 | 6.8040 | 6.7580 | 6.7900 | 6.6145 | 3,150 |
| Dec 5, 2023 | 6.8120 | 6.8180 | 6.7220 | 6.7680 | 6.5931 | 6,103 |
| Dec 4, 2023 | 6.9880 | 6.9880 | 6.8160 | 6.8200 | 6.6437 | 14,516 |
| Dec 1, 2023 | 6.9140 | 7.0000 | 6.8860 | 6.8860 | 6.7080 | 3,700 |
| Nov 30, 2023 | 6.9860 | 7.0280 | 6.8900 | 6.9000 | 6.7217 | 7,202 |
| Nov 29, 2023 | 7.0080 | 7.0800 | 6.9980 | 6.9980 | 6.8171 | 5,694 |
| Nov 28, 2023 | 6.9660 | 7.0400 | 6.9300 | 7.0400 | 6.8581 | 2,153 |
| Nov 27, 2023 | 7.0280 | 7.0280 | 6.9840 | 6.9900 | 6.8093 | 3,500 |
| Nov 24, 2023 | 7.0000 | 7.0880 | 6.9760 | 7.0780 | 6.8951 | 3,844 |
| Nov 23, 2023 | 7.0380 | 7.1200 | 7.0380 | 7.0900 | 6.9068 | 7,230 |
| Nov 22, 2023 | 6.5500 | 7.1660 | 6.5500 | 7.0420 | 6.8600 | 87,422 |
| Nov 21, 2023 | 6.7280 | 6.7280 | 6.6020 | 6.6020 | 6.4314 | 12,800 |
| Nov 20, 2023 | 6.7400 | 6.7920 | 6.6720 | 6.7500 | 6.5756 | 10,205 |
| Nov 17, 2023 | 6.6320 | 6.7400 | 6.6320 | 6.7020 | 6.5288 | 1,790 |
| Nov 16, 2023 | 6.7400 | 6.7400 | 6.6200 | 6.6580 | 6.4859 | 10,640 |
| Nov 15, 2023 | 6.6900 | 6.7620 | 6.6900 | 6.7400 | 6.5658 | 5,461 |
| Nov 14, 2023 | 6.5820 | 6.7320 | 6.5560 | 6.6800 | 6.5074 | 23,642 |
| Nov 13, 2023 | 6.6380 | 6.6380 | 6.5600 | 6.5720 | 6.4022 | 4,481 |
| Nov 10, 2023 | 6.8280 | 6.8300 | 6.5200 | 6.6280 | 6.4567 | 6,380 |
| Nov 9, 2023 | 6.8000 | 6.9900 | 6.8000 | 6.9300 | 6.7509 | 12,188 |
| Nov 8, 2023 | 6.7240 | 6.8540 | 6.7240 | 6.8260 | 6.6496 | 950 |
| Nov 7, 2023 | 6.7500 | 6.8120 | 6.7500 | 6.7720 | 6.5970 | 2,015 |
| Nov 6, 2023 | 6.8260 | 6.8640 | 6.7760 | 6.7760 | 6.6009 | 2,933 |
| Nov 3, 2023 | 6.7960 | 6.9300 | 6.7960 | 6.8580 | 6.6808 | 8,316 |
| Nov 2, 2023 | 6.5240 | 6.9000 | 6.5240 | 6.8900 | 6.7119 | 12,970 |
| Nov 1, 2023 | 6.5640 | 6.5640 | 6.5080 | 6.5080 | 6.3398 | 300 |
| Oct 31, 2023 | 6.4000 | 6.5400 | 6.4000 | 6.5400 | 6.3710 | 367 |
| Oct 30, 2023 | 6.4020 | 6.4740 | 6.3100 | 6.3100 | 6.1469 | 6,873 |
| Oct 27, 2023 | 6.3540 | 6.4400 | 6.3180 | 6.4100 | 6.2443 | 1,085 |
| Oct 26, 2023 | 6.2500 | 6.3440 | 6.2380 | 6.2680 | 6.1060 | 3,176 |
| Oct 25, 2023 | 6.4040 | 6.4740 | 6.3500 | 6.3720 | 6.2073 | 1,803 |
| Oct 24, 2023 | 6.4240 | 6.4800 | 6.3600 | 6.4800 | 6.3125 | 7,360 |
| Oct 23, 2023 | 6.4000 | 6.4480 | 6.3500 | 6.4320 | 6.2658 | 4,635 |
| Oct 20, 2023 | 6.5100 | 6.5240 | 6.4200 | 6.4480 | 6.2814 | 18,693 |
| Oct 19, 2023 | 6.6100 | 6.6200 | 6.5300 | 6.5300 | 6.3612 | 11,131 |
| Oct 18, 2023 | 6.8520 | 6.8520 | 6.6520 | 6.6520 | 6.4801 | 150 |
| Oct 17, 2023 | 6.8220 | 6.8400 | 6.8220 | 6.8260 | 6.6496 | 510 |
| Oct 16, 2023 | 6.5800 | 6.8480 | 6.5800 | 6.8220 | 6.6457 | 4,008 |
| Oct 13, 2023 | 6.7480 | 6.8080 | 6.6460 | 6.6620 | 6.4898 | 2,651 |
| Oct 12, 2023 | 6.8120 | 6.8120 | 6.8120 | 6.8120 | 6.6359 | - |
| Oct 11, 2023 | 6.7840 | 6.9200 | 6.7840 | 6.8380 | 6.6613 | 5,336 |
| Oct 10, 2023 | 6.6480 | 6.8020 | 6.6480 | 6.8020 | 6.6262 | 1,985 |
| Oct 9, 2023 | 6.6200 | 6.6300 | 6.5700 | 6.6300 | 6.4587 | 27,759 |
| Oct 6, 2023 | 6.7460 | 6.7460 | 6.6000 | 6.6740 | 6.5015 | 3,900 |
| Oct 5, 2023 | 6.8500 | 6.8500 | 6.7460 | 6.7460 | 6.5717 | 10,820 |
| Oct 4, 2023 | 6.8060 | 6.8740 | 6.7000 | 6.8660 | 6.6886 | 6,053 |
| Oct 3, 2023 | 7.1600 | 7.1640 | 6.8800 | 6.8800 | 6.7022 | 30,407 |
| Oct 2, 2023 | 7.2000 | 7.3600 | 7.2000 | 7.2260 | 7.0392 | 8,486 |
| Sep 29, 2023 | 7.0780 | 7.3000 | 7.0420 | 7.1880 | 7.0022 | 27,820 |
| Sep 28, 2023 | 6.6920 | 7.1380 | 6.6040 | 7.0600 | 6.8775 | 17,774 |
| Sep 27, 2023 | 6.5520 | 6.7240 | 6.5520 | 6.7240 | 6.5502 | 11,300 |
| Sep 26, 2023 | 6.7040 | 6.7040 | 6.5500 | 6.5500 | 6.3807 | 13,230 |
| Sep 25, 2023 | 6.9020 | 6.9020 | 6.7000 | 6.7320 | 6.5580 | 1,643 |
| Sep 22, 2023 | 6.8040 | 6.9640 | 6.8040 | 6.9600 | 6.7801 | 5,222 |
| Sep 21, 2023 | 7.0000 | 7.1000 | 6.8000 | 6.8880 | 6.7100 | 16,892 |
| Sep 20, 2023 | 7.0100 | 7.1020 | 7.0000 | 7.0980 | 6.9146 | 5,740 |
| Sep 19, 2023 | 7.0160 | 7.1000 | 7.0000 | 7.0000 | 6.8191 | 4,480 |
| Sep 18, 2023 | 7.0900 | 7.1000 | 7.0400 | 7.0400 | 6.8581 | 3,738 |
| Sep 15, 2023 | 7.1000 | 7.1780 | 7.1000 | 7.1120 | 6.9282 | 4,285 |
| Sep 14, 2023 | 7.1620 | 7.1620 | 7.0400 | 7.0960 | 6.9126 | 5,190 |
| Sep 13, 2023 | 7.1800 | 7.2840 | 7.1800 | 7.1960 | 7.0100 | 7,946 |
| Sep 12, 2023 | 7.2060 | 7.2060 | 7.0920 | 7.1600 | 6.9750 | 4,028 |
| Sep 11, 2023 | 7.1300 | 7.2700 | 7.1300 | 7.2000 | 7.0139 | 2,474 |
| Sep 8, 2023 | 7.0600 | 7.1280 | 7.0600 | 7.1060 | 6.9224 | 1,123 |
| Sep 7, 2023 | 7.1220 | 7.1780 | 7.0160 | 7.0500 | 6.8678 | 7,042 |
| Sep 6, 2023 | 7.1520 | 7.2600 | 7.1520 | 7.1900 | 7.0042 | 7,150 |
| Sep 5, 2023 | 7.1620 | 7.2040 | 7.1620 | 7.2040 | 7.0178 | 3,600 |
| Sep 4, 2023 | 7.3400 | 7.4540 | 7.1860 | 7.1860 | 7.0003 | 14,048 |
| Sep 1, 2023 | 7.0000 | 7.4000 | 7.0000 | 7.3800 | 7.1893 | 30,301 |
| Aug 31, 2023 | 7.0320 | 7.1380 | 7.0320 | 7.1380 | 6.9535 | 3,980 |
| Aug 30, 2023 | 6.9820 | 7.0380 | 6.9820 | 6.9920 | 6.8113 | 7,928 |
| Aug 29, 2023 | 6.8520 | 6.9920 | 6.8520 | 6.9920 | 6.8113 | 261 |
| Aug 28, 2023 | 6.8120 | 6.8960 | 6.8120 | 6.8700 | 6.6925 | 3,880 |
| Aug 25, 2023 | 6.8000 | 6.8320 | 6.7500 | 6.7500 | 6.5756 | 5,077 |
| Aug 24, 2023 | 7.0440 | 7.0520 | 6.8260 | 6.8260 | 6.6496 | 1,689 |
| Aug 23, 2023 | 7.0540 | 7.0600 | 6.9880 | 7.0580 | 6.8756 | 1,685 |
| Aug 22, 2023 | 6.9660 | 7.0520 | 6.9520 | 7.0520 | 6.8697 | 9,535 |
| Aug 21, 2023 | 6.8900 | 6.9460 | 6.8860 | 6.9260 | 6.7470 | 10,944 |
| Aug 18, 2023 | 7.0300 | 7.0420 | 6.8700 | 6.9200 | 6.7412 | 6,825 |
| Aug 17, 2023 | 7.0780 | 7.2640 | 7.0780 | 7.0820 | 6.8990 | 8,291 |
| Aug 16, 2023 | 6.9400 | 7.1900 | 6.9400 | 7.1280 | 6.9438 | 7,240 |
| Aug 15, 2023 | 6.9240 | 7.0480 | 6.9040 | 6.9700 | 6.7899 | 10,060 |
| Aug 14, 2023 | 6.8520 | 6.9500 | 6.8520 | 6.9440 | 6.7645 | 2,324 |
| Aug 11, 2023 | 6.9040 | 6.9040 | 6.7560 | 6.8960 | 6.7178 | 3,122 |
| Aug 10, 2023 | 6.7000 | 6.9400 | 6.7000 | 6.9300 | 6.7509 | 23,190 |
| Aug 9, 2023 | 6.6960 | 6.7060 | 6.6340 | 6.6880 | 6.5152 | 9,355 |
| Aug 8, 2023 | 6.7520 | 6.7520 | 6.6000 | 6.6500 | 6.4781 | 7,150 |
| Aug 7, 2023 | 6.8300 | 6.8300 | 6.7220 | 6.7760 | 6.6009 | 13,621 |
| Aug 4, 2023 | 6.8660 | 6.8680 | 6.7800 | 6.8300 | 6.6535 | 10,705 |
| Aug 3, 2023 | 6.8980 | 6.8980 | 6.7820 | 6.8600 | 6.6827 | 9,414 |
| Aug 2, 2023 | 7.0140 | 7.0140 | 6.9000 | 6.9140 | 6.7353 | 8,700 |
| Aug 1, 2023 | 7.1720 | 7.1900 | 7.0380 | 7.0520 | 6.8697 | 10,085 |
| Jul 31, 2023 | 7.1920 | 7.2380 | 7.1820 | 7.2380 | 7.0509 | 8,825 |
| Jul 28, 2023 | 7.1740 | 7.2060 | 7.1360 | 7.1760 | 6.9905 | 4,451 |
| Jul 27, 2023 | 7.1460 | 7.2580 | 6.9700 | 7.1620 | 6.9769 | 12,424 |
| Jul 26, 2023 | 7.1560 | 7.2160 | 7.1040 | 7.1660 | 6.9808 | 18,769 |
| Jul 25, 2023 | 7.1820 | 7.3560 | 7.1800 | 7.2200 | 7.0334 | 8,281 |
| Jul 24, 2023 | 7.1800 | 7.2320 | 7.1360 | 7.1900 | 7.0042 | 4,590 |
| Jul 21, 2023 | 7.3000 | 7.3880 | 7.1520 | 7.1820 | 6.9964 | 20,208 |
| Jul 20, 2023 | 7.2980 | 7.3960 | 7.2980 | 7.3520 | 7.1620 | 12,869 |
| Jul 19, 2023 | 7.2160 | 7.2860 | 7.2140 | 7.2800 | 7.0919 | 3,785 |
| Jul 18, 2023 | 7.1800 | 7.2540 | 7.1540 | 7.2300 | 7.0431 | 4,522 |
| Jul 17, 2023 | 7.1540 | 7.1820 | 7.1000 | 7.1420 | 6.9574 | 4,170 |
| Jul 14, 2023 | 7.3420 | 7.3420 | 7.2100 | 7.2100 | 7.0237 | 9,125 |
| Jul 13, 2023 | 7.4240 | 7.5000 | 7.3420 | 7.4060 | 7.2146 | 28,327 |
| Jul 12, 2023 | 7.2240 | 7.4720 | 7.2240 | 7.4140 | 7.2224 | 15,751 |
| Jul 11, 2023 | 7.1540 | 7.2300 | 7.1400 | 7.1880 | 7.0022 | 13,646 |
| Jul 10, 2023 | 7.2520 | 7.2520 | 7.1240 | 7.1240 | 6.9399 | 10,434 |
| Jul 7, 2023 | 6.9980 | 7.2100 | 6.9360 | 7.1900 | 7.0042 | 7,003 |
| Jul 6, 2023 | 7.0400 | 7.0480 | 6.8920 | 7.0020 | 6.8210 | 7,485 |
| Jul 5, 2023 | 7.1500 | 7.1560 | 7.0580 | 7.0980 | 6.9146 | 4,340 |
| Jul 4, 2023 | 7.1600 | 7.2080 | 7.1600 | 7.1980 | 7.0120 | 2,535 |
| Jul 3, 2023 | 7.1160 | 7.2360 | 7.1160 | 7.2000 | 7.0139 | 8,910 |
| Jun 30, 2023 | 7.1420 | 7.2260 | 7.1400 | 7.1400 | 6.9555 | 10,389 |
| Jun 29, 2023 | 7.2200 | 7.2380 | 6.9900 | 7.1780 | 6.9925 | 18,539 |
| Jun 28, 2023 | 7.2520 | 7.3320 | 7.2000 | 7.2400 | 7.0529 | 23,203 |
| Jun 27, 2023 | 7.1320 | 7.2740 | 7.1320 | 7.2600 | 7.0724 | 5,000 |
| Jun 26, 2023 | 6.9400 | 7.1680 | 6.9400 | 7.1580 | 6.9730 | 17,784 |
| Jun 23, 2023 | 6.8380 | 7.0080 | 6.6580 | 6.9840 | 6.8035 | 97,654 |
| Jun 22, 2023 | 6.7620 | 6.9300 | 6.7000 | 6.8780 | 6.7002 | 28,880 |
| Jun 21, 2023 | 6.8360 | 6.9000 | 6.7800 | 6.8520 | 6.6749 | 5,822 |
| Jun 20, 2023 | 7.0140 | 7.0500 | 6.7680 | 6.8440 | 6.6671 | 42,383 |
| Jun 19, 2023 | 7.2500 | 7.2500 | 7.0160 | 7.0500 | 6.8678 | 18,632 |
| Jun 16, 2023 | 7.3000 | 7.3600 | 7.2000 | 7.2480 | 7.0607 | 5,939 |
| Jun 15, 2023 | 7.4960 | 7.4960 | 7.2320 | 7.3540 | 7.1639 | 9,000 |
| Jun 14, 2023 | 7.3800 | 7.5000 | 7.3620 | 7.4320 | 7.2399 | 43,772 |
| Jun 13, 2023 | 7.2000 | 7.4200 | 7.2000 | 7.3880 | 7.1971 | 18,760 |
| Jun 12, 2023 | 7.1520 | 7.2400 | 7.1340 | 7.1600 | 6.9750 | 15,971 |
| Jun 9, 2023 | 7.0620 | 7.1640 | 6.9620 | 7.1020 | 6.9185 | 30,714 |
| Jun 8, 2023 | 6.9420 | 7.2440 | 6.9420 | 7.0740 | 6.8912 | 8,938 |
| Jun 7, 2023 | 6.8180 | 7.0300 | 6.7700 | 7.0080 | 6.8269 | 17,400 |
| Jun 6, 2023 | 6.7520 | 6.8540 | 6.7320 | 6.8520 | 6.6749 | 25,554 |
| Jun 5, 2023 | 6.7540 | 6.8880 | 6.7540 | 6.8100 | 6.6340 | 3,495 |
| Jun 2, 2023 | 6.5000 | 6.8600 | 6.5000 | 6.8200 | 6.6437 | 13,269 |
| Jun 1, 2023 | 6.5000 | 6.5080 | 6.4600 | 6.4600 | 6.2930 | 2,050 |
| May 31, 2023 | 6.5420 | 6.5540 | 6.4020 | 6.4500 | 6.2833 | 10,866 |
| May 30, 2023 | 6.6780 | 6.8860 | 6.5540 | 6.5960 | 6.4255 | 22,490 |
| May 29, 2023 | 6.7480 | 6.7720 | 6.6880 | 6.7180 | 6.5444 | 4,565 |
| May 26, 2023 | 6.5860 | 6.7480 | 6.5860 | 6.7020 | 6.5288 | 5,739 |
| May 25, 2023 | 6.6120 | 6.7080 | 6.5600 | 6.6260 | 6.4548 | 8,145 |
| May 24, 2023 | 6.6920 | 6.6920 | 6.6280 | 6.6300 | 6.4587 | 3,300 |
| May 23, 2023 | 6.9100 | 6.9100 | 6.7100 | 6.7100 | 6.5366 | 15,943 |
| May 22, 2023 | 6.8500 | 6.8960 | 6.8260 | 6.8960 | 6.7178 | 9,915 |
| May 19, 2023 | 7.0220 | 7.0580 | 6.8200 | 6.8320 | 6.6554 | 18,331 |
| May 18, 2023 | 6.8360 | 7.0260 | 6.8360 | 7.0000 | 6.8191 | 7,736 |
| May 17, 2023 | 6.3020 | 6.9000 | 6.3020 | 6.8540 | 6.6769 | 29,516 |
| May 16, 2023 | 6.3280 | 6.4520 | 6.3020 | 6.3640 | 6.1995 | 6,944 |
| May 15, 2023 | 6.3920 | 6.4240 | 6.2920 | 6.3200 | 6.1567 | 8,361 |
| May 12, 2023 | 6.3600 | 6.3980 | 6.1920 | 6.3920 | 6.2268 | 37,445 |
| May 11, 2023 | 6.6400 | 6.6500 | 6.2200 | 6.3440 | 6.1800 | 33,303 |
| May 10, 2023 | 6.7020 | 6.8060 | 6.6440 | 6.6480 | 6.4762 | 11,316 |
| May 9, 2023 | 6.6320 | 6.7420 | 6.6320 | 6.7420 | 6.5678 | 9,316 |
| May 8, 2023 | 6.6500 | 6.7300 | 6.5600 | 6.6600 | 6.4879 | 15,537 |
| May 5, 2023 | 6.3600 | 6.6140 | 6.3600 | 6.5000 | 6.3320 | 39,100 |
| May 4, 2023 | 6.4280 | 6.4280 | 6.3000 | 6.3680 | 6.2034 | 23,106 |
| May 3, 2023 | 6.4560 | 6.5060 | 6.3540 | 6.4400 | 6.2736 | 17,784 |
| May 2, 2023 | 6.5300 | 6.5300 | 6.3980 | 6.4300 | 6.2638 | 7,862 |
| Apr 28, 2023 | 6.5480 | 6.5480 | 6.2900 | 6.4880 | 6.3203 | 10,027 |
| Apr 27, 2023 | 6.4880 | 6.5660 | 6.4360 | 6.5660 | 6.3963 | 11,332 |
| Apr 26, 2023 | 6.1140 | 6.5720 | 6.1140 | 6.4940 | 6.3262 | 39,796 |