Other OTC - Delayed Quote • USD
thyssenkrupp AG (TYEKF)
At close: April 16 at 9:30 AM EDT
Currency in USD 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 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 25, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4,000 |
| Apr 24, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 23, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 22, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 19, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 18, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 17, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 16, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 100 |
| Apr 15, 2024 | 5.2100 | 5.2100 | 5.0500 | 5.0500 | 5.0500 | 13,000 |
| Apr 12, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| Apr 11, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| Apr 10, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| Apr 9, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 1,500 |
| Apr 8, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 400 |
| Apr 5, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| Apr 4, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| Apr 3, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| Apr 2, 2024 | 5.4000 | 5.4300 | 5.4000 | 5.4300 | 5.4300 | 1,700 |
| Apr 1, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| Mar 28, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 1,700 |
| Mar 27, 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | - |
| Mar 26, 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | - |
| Mar 25, 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 1,000 |
| Mar 22, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| Mar 21, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| Mar 20, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| Mar 19, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| Mar 18, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 23,000 |
| Mar 15, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| Mar 14, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| Mar 13, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 1,000 |
| Mar 12, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Mar 11, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Mar 8, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Mar 7, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Mar 6, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Mar 5, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 2,500 |
| Mar 4, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 800 |
| Mar 1, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| Feb 29, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| Feb 28, 2024 | 5.0600 | 5.0700 | 5.0600 | 5.0700 | 5.0700 | 4,000 |
| Feb 27, 2024 | 4.9700 | 5.0600 | 4.9700 | 5.0600 | 5.0600 | 1,200 |
| Feb 26, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Feb 23, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Feb 22, 2024 | 4.8500 | 4.8500 | 4.8100 | 4.8100 | 4.8100 | 600 |
| Feb 21, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Feb 20, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 100 |
| Feb 16, 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
| Feb 15, 2024 | 5.0200 | 5.0900 | 5.0200 | 5.0900 | 5.0900 | 3,500 |
| Feb 14, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Feb 13, 2024 | 5.8700 | 5.9000 | 5.8700 | 5.9000 | 5.9000 | 300 |
| Feb 12, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 2,500 |
| Feb 9, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| Feb 8, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 300 |
| Feb 7, 2024 | 5.9300 | 5.9300 | 5.8100 | 5.8100 | 5.8100 | 4,400 |
| Feb 6, 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | - |
| Feb 5, 2024 | 0.1620 Dividend | |||||
| Feb 5, 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | - |
| Feb 2, 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.1180 | - |
| Feb 1, 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.1180 | 1,000 |
| Jan 31, 2024 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.2252 | - |
| Jan 30, 2024 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.2252 | - |
| Jan 29, 2024 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.2252 | - |
| Jan 26, 2024 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.2252 | 400 |
| Jan 25, 2024 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.0498 | 500 |
| Jan 24, 2024 | 6.3800 | 6.4000 | 6.2500 | 6.2500 | 6.0888 | 400 |
| Jan 23, 2024 | 6.3100 | 6.3100 | 6.1600 | 6.1600 | 6.0011 | 300 |
| Jan 22, 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.0011 | - |
| Jan 19, 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.0011 | 1,000 |
| Jan 18, 2024 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | 6.0985 | - |
| Jan 17, 2024 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | 6.0985 | - |
| Jan 16, 2024 | 6.2500 | 6.2600 | 6.2500 | 6.2600 | 6.0985 | 1,000 |
| Jan 12, 2024 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | 6.5466 | 1,000 |
| Jan 11, 2024 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | 6.6538 | - |
| Jan 10, 2024 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | 6.6538 | - |
| Jan 9, 2024 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | 6.6538 | 100 |
| Jan 8, 2024 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | 6.5466 | - |
| Jan 5, 2024 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | 6.5466 | - |
| Jan 4, 2024 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | 6.5466 | 300 |
| Jan 3, 2024 | 6.7900 | 6.7900 | 6.7000 | 6.7000 | 6.5272 | 1,700 |
| Jan 2, 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.7707 | 300 |
| Dec 29, 2023 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | 6.8097 | - |
| Dec 28, 2023 | 6.9000 | 6.9900 | 6.9000 | 6.9900 | 6.8097 | 900 |
| Dec 27, 2023 | 6.8400 | 7.1100 | 6.8400 | 7.0800 | 6.8974 | 10,000 |
| Dec 26, 2023 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.5856 | 500 |
| Dec 22, 2023 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | 6.8292 | - |
| Dec 21, 2023 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | 6.8292 | - |
| Dec 20, 2023 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | 6.8292 | - |
| Dec 19, 2023 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | 6.8292 | 300 |
| Dec 18, 2023 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | 6.7317 | 800 |
| Dec 15, 2023 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | 6.6928 | - |
| Dec 14, 2023 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | 6.6928 | 1,000 |
| Dec 13, 2023 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5272 | - |
| Dec 12, 2023 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5272 | - |
| Dec 11, 2023 | 6.8400 | 6.8400 | 6.7000 | 6.7000 | 6.5272 | 1,300 |
| Dec 8, 2023 | 6.7300 | 6.9600 | 6.7300 | 6.9600 | 6.7805 | 500 |
| Dec 7, 2023 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 6.9071 | 900 |
| Dec 6, 2023 | 7.3500 | 7.3500 | 7.2300 | 7.2300 | 7.0435 | 3,000 |
| Dec 5, 2023 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | 7.0825 | 600 |
| Dec 4, 2023 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | 7.4332 | - |
| Dec 1, 2023 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | 7.4332 | - |
| Nov 30, 2023 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | 7.4332 | - |
| Nov 29, 2023 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | 7.4332 | - |
| Nov 28, 2023 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | 7.4332 | 400 |
| Nov 27, 2023 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.5501 | 100 |
| Nov 24, 2023 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | 7.5306 | - |
| Nov 22, 2023 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | 7.5306 | 1,200 |
| Nov 21, 2023 | 7.2000 | 7.2000 | 7.0000 | 7.0000 | 6.8194 | 1,100 |
| Nov 20, 2023 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.8681 | - |
| Nov 17, 2023 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.8681 | 100 |
| Nov 16, 2023 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | 6.9753 | 1,000 |
| Nov 15, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.0630 | - |
| Nov 14, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.0630 | 100 |
| Nov 13, 2023 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | 7.0435 | - |
| Nov 10, 2023 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | 7.0435 | 300 |
| Nov 9, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.0630 | 100 |
| Nov 8, 2023 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | 7.2481 | - |
| Nov 7, 2023 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | 7.2481 | 300 |
| Nov 6, 2023 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | 6.7805 | - |
| Nov 3, 2023 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | 6.7805 | - |
| Nov 2, 2023 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | 6.7805 | - |
| Nov 1, 2023 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | 6.7805 | - |
| Oct 31, 2023 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | 6.7805 | 1,000 |
| Oct 30, 2023 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | 6.4590 | 100 |
| Oct 27, 2023 | 6.9200 | 6.9200 | 6.6400 | 6.6400 | 6.4687 | 500 |
| Oct 26, 2023 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.5564 | 100 |
| Oct 25, 2023 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | 6.7317 | - |
| Oct 24, 2023 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | 6.7317 | - |
| Oct 23, 2023 | 6.8700 | 6.9100 | 6.8700 | 6.9100 | 6.7317 | 2,500 |
| Oct 20, 2023 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | 6.7025 | - |
| Oct 19, 2023 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | 6.7025 | 2,500 |
| Oct 18, 2023 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 7.0532 | - |
| Oct 17, 2023 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 7.0532 | - |
| Oct 16, 2023 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 7.0532 | 1,100 |
| Oct 13, 2023 | 6.9900 | 6.9900 | 6.9800 | 6.9800 | 6.7999 | 1,300 |
| Oct 12, 2023 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 6.9558 | - |
| Oct 11, 2023 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 6.9558 | - |
| Oct 10, 2023 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 6.9558 | - |
| Oct 9, 2023 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 6.9558 | - |
| Oct 6, 2023 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 6.9558 | 100 |
| Oct 5, 2023 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.4039 | - |
| Oct 4, 2023 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.4039 | - |
| Oct 3, 2023 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.4039 | - |
| Oct 2, 2023 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.4039 | - |
| Sep 29, 2023 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.4039 | 35,400 |
| Sep 28, 2023 | 7.5000 | 7.6300 | 7.5000 | 7.6300 | 7.4332 | 25,400 |
| Sep 27, 2023 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.0143 | - |
| Sep 26, 2023 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.0143 | - |
| Sep 25, 2023 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.0143 | - |
| Sep 22, 2023 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.0143 | 100 |
| Sep 21, 2023 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 7.0922 | 500 |
| Sep 20, 2023 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.5501 | - |
| Sep 19, 2023 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.5501 | - |
| Sep 18, 2023 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.5501 | - |
| Sep 15, 2023 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.5501 | - |
| Sep 14, 2023 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.5501 | - |
| Sep 13, 2023 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.5501 | 100 |
| Sep 12, 2023 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | 7.1994 | - |
| Sep 11, 2023 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | 7.1994 | - |
| Sep 8, 2023 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | 7.1994 | - |
| Sep 7, 2023 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | 7.1994 | - |
| Sep 6, 2023 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | 7.1994 | - |
| Sep 5, 2023 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | 7.1994 | - |
| Sep 1, 2023 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | 7.1994 | 16,000 |
| Aug 31, 2023 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | 7.1994 | - |
| Aug 30, 2023 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | 7.1994 | - |
| Aug 29, 2023 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | 7.1994 | - |
| Aug 28, 2023 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | 7.1994 | 200 |
| Aug 25, 2023 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.2091 | - |
| Aug 24, 2023 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.2091 | 200 |
| Aug 23, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.0630 | - |
| Aug 22, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.0630 | - |
| Aug 21, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.0630 | - |
| Aug 18, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.0630 | 1,300 |
| Aug 17, 2023 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | 7.8326 | - |
| Aug 16, 2023 | 7.8000 | 8.0400 | 7.8000 | 8.0400 | 7.8326 | 500 |
| Aug 15, 2023 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | 7.4819 | - |
| Aug 14, 2023 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | 7.4819 | 1,000 |
| Aug 11, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.0630 | - |
| Aug 10, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.0630 | 100 |
| Aug 9, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.0630 | - |
| Aug 8, 2023 | 7.3000 | 7.3000 | 7.2500 | 7.2500 | 7.0630 | 8,000 |
| Aug 7, 2023 | 7.4300 | 7.4300 | 7.4000 | 7.4000 | 7.2091 | 600 |
| Aug 4, 2023 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.3065 | 400 |
| Aug 3, 2023 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | 7.6767 | 100 |
| Aug 2, 2023 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | 7.6767 | - |
| Aug 1, 2023 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | 7.6767 | - |
| Jul 31, 2023 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | 7.6767 | 500 |
| Jul 28, 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.7936 | - |
| Jul 27, 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.7936 | - |
| Jul 26, 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.7936 | 500 |
| Jul 25, 2023 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | 7.5988 | 15,000 |
| Jul 24, 2023 | 7.7200 | 7.8700 | 7.7200 | 7.7200 | 7.5209 | 1,400 |
| Jul 21, 2023 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 7.9398 | - |
| Jul 20, 2023 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 7.9398 | 1,500 |
| Jul 19, 2023 | 7.8800 | 8.1000 | 7.8800 | 8.1000 | 7.8911 | 900 |
| Jul 18, 2023 | 8.0000 | 8.1500 | 7.8500 | 8.1500 | 7.9398 | 2,500 |
| Jul 17, 2023 | 8.0800 | 8.0900 | 8.0800 | 8.0900 | 7.8813 | 900 |
| Jul 14, 2023 | 8.1300 | 8.1400 | 8.1200 | 8.1200 | 7.9105 | 1,000 |
| Jul 13, 2023 | 8.3300 | 8.3300 | 8.3200 | 8.3200 | 8.1054 | 800 |
| Jul 12, 2023 | 8.0300 | 8.2500 | 8.0300 | 8.2500 | 8.0372 | 3,500 |
| Jul 11, 2023 | 8.0300 | 8.1700 | 8.0000 | 8.0000 | 7.7936 | 900 |
| Jul 10, 2023 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | 7.4234 | - |
| Jul 7, 2023 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | 7.4234 | - |
| Jul 6, 2023 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | 7.4234 | 300 |
| Jul 5, 2023 | 7.9800 | 7.9800 | 7.7300 | 7.7300 | 7.5306 | 700 |
| Jul 3, 2023 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | 7.5306 | - |
| Jun 30, 2023 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | 7.5306 | - |
| Jun 29, 2023 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | 7.5306 | 100 |
| Jun 28, 2023 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.6962 | 12,000 |
| Jun 27, 2023 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.6962 | 100 |
| Jun 26, 2023 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | 7.5306 | - |
| Jun 23, 2023 | 7.5500 | 7.7300 | 7.5200 | 7.7300 | 7.5306 | 2,700 |
| Jun 22, 2023 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | 7.2481 | 500 |
| Jun 21, 2023 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | 7.7060 | - |
| Jun 20, 2023 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | 7.7060 | - |
| Jun 16, 2023 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | 7.7060 | 200 |
| Jun 15, 2023 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 7.3163 | - |
| Jun 14, 2023 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 7.3163 | - |
| Jun 13, 2023 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 7.3163 | - |
| Jun 12, 2023 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 7.3163 | - |
| Jun 9, 2023 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 7.3163 | - |
| Jun 8, 2023 | 7.2200 | 8.0000 | 7.2200 | 7.5100 | 7.3163 | 600 |
| Jun 7, 2023 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | 6.9753 | - |
| Jun 6, 2023 | 7.1700 | 7.1700 | 7.1600 | 7.1600 | 6.9753 | 1,400 |
| Jun 5, 2023 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | 6.8097 | - |
| Jun 2, 2023 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | 6.8097 | - |
| Jun 1, 2023 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | 6.8097 | - |
| May 31, 2023 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | 6.8097 | - |
| May 30, 2023 | 7.1000 | 7.1700 | 6.9900 | 6.9900 | 6.8097 | 11,600 |
| May 26, 2023 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 7.0532 | 5,000 |
| May 25, 2023 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 7.0532 | - |
| May 24, 2023 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 7.0532 | 300 |
| May 23, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.0630 | 100 |
| May 22, 2023 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | 7.2676 | 100 |
| May 19, 2023 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.6246 | - |
| May 18, 2023 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.6246 | - |
| May 17, 2023 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.6246 | - |
| May 16, 2023 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.6246 | - |
| May 15, 2023 | 6.9200 | 6.9200 | 6.8000 | 6.8000 | 6.6246 | 1,000 |
| May 12, 2023 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | 6.8779 | 900 |
| May 11, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.0630 | - |
| May 10, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.0630 | 200 |
| May 9, 2023 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 7.0727 | - |
| May 8, 2023 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 7.0727 | - |
| May 5, 2023 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 7.0727 | 200 |
| May 4, 2023 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 6.9656 | - |
| May 3, 2023 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 6.9656 | - |
| May 2, 2023 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 6.9656 | - |
| May 1, 2023 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 6.9656 | - |
| Apr 28, 2023 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 6.9656 | - |
| Apr 27, 2023 | 7.1100 | 7.1500 | 7.1100 | 7.1500 | 6.9656 | 1,100 |