Frankfurt - Delayed Quote • EUR
Ultrapar Participações S.A. (UGR.F)
As of 8:00 AM 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 26, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 190 |
| Apr 25, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Apr 24, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Apr 23, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Apr 22, 2024 | 4.6000 | 4.7800 | 4.6000 | 4.7800 | 4.7800 | 190 |
| Apr 19, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Apr 18, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Apr 17, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Apr 16, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Apr 15, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Apr 12, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Apr 11, 2024 | 4.8400 | 5.1500 | 4.8400 | 5.1500 | 5.1500 | 194 |
| Apr 10, 2024 | 5.0000 | 5.2500 | 5.0000 | 5.2500 | 5.2500 | 95 |
| Apr 9, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Apr 8, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Apr 5, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Apr 4, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Apr 3, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Apr 2, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Mar 28, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Mar 27, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Mar 26, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Mar 25, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Mar 22, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Mar 21, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Mar 20, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Mar 19, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Mar 18, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Mar 15, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Mar 14, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Mar 13, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Mar 12, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Mar 11, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Mar 8, 2024 | 0.0799 Dividend | |||||
| Mar 8, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Mar 7, 2024 | 4.9600 | 5.4000 | 4.9600 | 5.4000 | 5.3201 | 400 |
| Mar 6, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1723 | - |
| Mar 5, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1723 | - |
| Mar 4, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1723 | - |
| Mar 1, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3201 | - |
| Feb 29, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3201 | - |
| Feb 28, 2024 | 5.5000 | 5.7500 | 5.5000 | 5.7500 | 5.6649 | 500 |
| Feb 27, 2024 | 5.4000 | 5.8500 | 5.4000 | 5.8500 | 5.7634 | 514 |
| Feb 26, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3201 | - |
| Feb 23, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4186 | - |
| Feb 22, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4678 | - |
| Feb 21, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3693 | - |
| Feb 20, 2024 | 5.8500 | 5.8500 | 5.7500 | 5.7500 | 5.6649 | 336 |
| Feb 19, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2215 | - |
| Feb 16, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3201 | - |
| Feb 15, 2024 | 5.3500 | 5.5500 | 5.3500 | 5.5500 | 5.4678 | 8 |
| Feb 14, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2215 | - |
| Feb 13, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1723 | - |
| Feb 12, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2708 | - |
| Feb 9, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0245 | - |
| Feb 8, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1230 | - |
| Feb 7, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9752 | - |
| Feb 6, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9260 | - |
| Feb 5, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8472 | - |
| Feb 2, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2708 | - |
| Feb 1, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1723 | - |
| Jan 31, 2024 | 5.1000 | 5.2500 | 5.1000 | 5.2500 | 5.1723 | - |
| Jan 30, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8866 | - |
| Jan 29, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2215 | - |
| Jan 26, 2024 | 5.0000 | 5.2500 | 5.0000 | 5.2500 | 5.1723 | - |
| Jan 25, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8472 | - |
| Jan 24, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8669 | - |
| Jan 23, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7684 | - |
| Jan 22, 2024 | 4.9000 | 5.1000 | 4.9000 | 5.1000 | 5.0245 | - |
| Jan 19, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7684 | - |
| Jan 18, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8078 | - |
| Jan 17, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7684 | - |
| Jan 16, 2024 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | 5.0738 | 1,321 |
| Jan 15, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1230 | - |
| Jan 12, 2024 | 4.8600 | 5.2000 | 4.8600 | 5.2000 | 5.1230 | - |
| Jan 11, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7289 | - |
| Jan 10, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7289 | - |
| Jan 9, 2024 | 4.8000 | 4.9800 | 4.8000 | 4.9800 | 4.9063 | - |
| Jan 8, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7487 | - |
| Jan 5, 2024 | 4.7200 | 4.9800 | 4.7200 | 4.9800 | 4.9063 | - |
| Jan 4, 2024 | 4.7200 | 4.8000 | 4.7200 | 4.8000 | 4.7289 | - |
| Jan 3, 2024 | 4.6800 | 4.9200 | 4.6800 | 4.9200 | 4.8472 | - |
| Jan 2, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0738 | 690 |
| Dec 29, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6107 | - |
| Dec 28, 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6304 | - |
| Dec 27, 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6501 | - |
| Dec 22, 2023 | 4.6400 | 4.8600 | 4.6400 | 4.8600 | 4.7881 | - |
| Dec 21, 2023 | 4.5800 | 4.9800 | 4.5800 | 4.9800 | 4.9063 | 852 |
| Dec 20, 2023 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5910 | - |
| Dec 19, 2023 | 4.5800 | 4.8200 | 4.5800 | 4.8200 | 4.7487 | - |
| Dec 18, 2023 | 5.0000 | 5.0000 | 4.7400 | 4.7800 | 4.7092 | 2 |
| Dec 15, 2023 | 4.6000 | 4.8000 | 4.6000 | 4.8000 | 4.7289 | - |
| Dec 14, 2023 | 4.6000 | 4.8200 | 4.6000 | 4.8200 | 4.7487 | 228 |
| Dec 13, 2023 | 4.5200 | 4.7600 | 4.5200 | 4.7600 | 4.6895 | - |
| Dec 12, 2023 | 4.6200 | 4.7800 | 4.6200 | 4.7000 | 4.6304 | 2,800 |
| Dec 11, 2023 | 4.6400 | 4.8200 | 4.6400 | 4.8200 | 4.7487 | - |
| Dec 8, 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5122 | - |
| Dec 7, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5319 | - |
| Dec 6, 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4137 | - |
| Dec 5, 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4137 | - |
| Dec 4, 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5122 | - |
| Dec 1, 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3743 | - |
| Nov 30, 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2955 | - |
| Nov 29, 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4925 | - |
| Nov 28, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3940 | - |
| Nov 27, 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3743 | - |
| Nov 24, 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4137 | - |
| Nov 23, 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4137 | - |
| Nov 22, 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4728 | - |
| Nov 21, 2023 | 4.6000 | 4.6000 | 4.5600 | 4.5600 | 4.4925 | - |
| Nov 20, 2023 | 4.4800 | 4.6800 | 4.4800 | 4.6800 | 4.6107 | - |
| Nov 17, 2023 | 4.5600 | 4.5600 | 4.5200 | 4.5200 | 4.4531 | - |
| Nov 16, 2023 | 4.5000 | 4.6200 | 4.5000 | 4.6200 | 4.5516 | - |
| Nov 15, 2023 | 4.5000 | 4.5800 | 4.5000 | 4.5800 | 4.5122 | 15 |
| Nov 14, 2023 | 4.4200 | 4.5400 | 4.4200 | 4.5400 | 4.4728 | - |
| Nov 13, 2023 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | 4.3349 | - |
| Nov 10, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2364 | - |
| Nov 9, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0196 | - |
| Nov 8, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0393 | - |
| Nov 7, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9802 | - |
| Nov 6, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9014 | - |
| Nov 3, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9211 | - |
| Nov 2, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8226 | - |
| Nov 1, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6649 | - |
| Oct 31, 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6255 | - |
| Oct 30, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7240 | - |
| Oct 27, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8423 | - |
| Oct 26, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6452 | - |
| Oct 25, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6058 | - |
| Oct 24, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5270 | - |
| Oct 23, 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5861 | - |
| Oct 20, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5467 | - |
| Oct 19, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5467 | - |
| Oct 18, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5467 | - |
| Oct 17, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6452 | - |
| Oct 16, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5467 | - |
| Oct 13, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4679 | - |
| Oct 12, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5467 | - |
| Oct 11, 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4876 | - |
| Oct 10, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3300 | - |
| Oct 9, 2023 | 3.2800 | 3.4000 | 3.2800 | 3.4000 | 3.3497 | 20 |
| Oct 6, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2314 | - |
| Oct 5, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2709 | - |
| Oct 4, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1920 | - |
| Oct 3, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3103 | - |
| Oct 2, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3694 | - |
| Sep 29, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3497 | - |
| Sep 28, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3103 | - |
| Sep 27, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3103 | - |
| Sep 26, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4285 | - |
| Sep 25, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4285 | - |
| Sep 22, 2023 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | 3.4482 | - |
| Sep 21, 2023 | 3.5800 | 3.5800 | 3.5600 | 3.5600 | 3.5073 | - |
| Sep 20, 2023 | 3.5000 | 3.6200 | 3.5000 | 3.6200 | 3.5664 | 520 |
| Sep 19, 2023 | 3.6200 | 3.6400 | 3.6200 | 3.6400 | 3.5861 | 1 |
| Sep 18, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5467 | - |
| Sep 15, 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4876 | - |
| Sep 14, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3497 | - |
| Sep 13, 2023 | 3.4200 | 3.5200 | 3.4200 | 3.5200 | 3.4679 | 1 |
| Sep 12, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4285 | - |
| Sep 11, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2906 | - |
| Sep 8, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2314 | - |
| Sep 7, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2906 | - |
| Sep 6, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3103 | - |
| Sep 5, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3694 | - |
| Sep 4, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3300 | - |
| Sep 1, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2709 | - |
| Aug 31, 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4088 | - |
| Aug 30, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4285 | - |
| Aug 29, 2023 | 3.4400 | 3.5400 | 3.4400 | 3.5400 | 3.4876 | 300 |
| Aug 28, 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3891 | - |
| Aug 25, 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3891 | - |
| Aug 24, 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4088 | - |
| Aug 23, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3300 | - |
| Aug 22, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2314 | - |
| Aug 21, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2512 | - |
| Aug 18, 2023 | 0.0511 Dividend | |||||
| Aug 18, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3103 | - |
| Aug 17, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2796 | - |
| Aug 16, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2796 | - |
| Aug 15, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2602 | - |
| Aug 14, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2602 | - |
| Aug 11, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2602 | - |
| Aug 10, 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3378 | - |
| Aug 9, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4154 | - |
| Aug 8, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3960 | - |
| Aug 7, 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3572 | - |
| Aug 4, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3766 | - |
| Aug 3, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4154 | - |
| Aug 2, 2023 | 3.5200 | 3.5400 | 3.5200 | 3.5400 | 3.4348 | - |
| Aug 1, 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4348 | - |
| Jul 31, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4154 | - |
| Jul 28, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3960 | - |
| Jul 27, 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4348 | - |
| Jul 26, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4736 | - |
| Jul 25, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4930 | - |
| Jul 24, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3766 | - |
| Jul 21, 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3572 | - |
| Jul 20, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3184 | - |
| Jul 19, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3960 | - |
| Jul 18, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4736 | - |
| Jul 17, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4736 | - |
| Jul 14, 2023 | 3.6000 | 3.6400 | 3.6000 | 3.6400 | 3.5319 | - |
| Jul 13, 2023 | 3.5200 | 3.6600 | 3.5000 | 3.6600 | 3.5513 | 3,640 |
| Jul 12, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3960 | - |
| Jul 11, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4154 | - |
| Jul 10, 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4348 | - |
| Jul 7, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2602 | - |
| Jul 6, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3960 | - |
| Jul 5, 2023 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.3960 | 346 |
| Jul 4, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4736 | - |
| Jul 3, 2023 | 3.5600 | 3.6200 | 3.5600 | 3.6200 | 3.5124 | 70 |
| Jun 30, 2023 | 3.5000 | 3.6200 | 3.5000 | 3.6200 | 3.5124 | 100 |
| Jun 29, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2020 | - |
| Jun 28, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2020 | - |
| Jun 27, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2796 | - |
| Jun 26, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2990 | - |
| Jun 23, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2796 | - |
| Jun 22, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2990 | - |
| Jun 21, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2602 | - |
| Jun 20, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.1825 | - |
| Jun 19, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.1825 | - |
| Jun 16, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2408 | - |
| Jun 15, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2602 | - |
| Jun 14, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2020 | - |
| Jun 13, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2408 | - |
| Jun 12, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2602 | - |
| Jun 9, 2023 | 3.2600 | 3.4000 | 3.2600 | 3.4000 | 3.2990 | - |
| Jun 8, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1631 | - |
| Jun 7, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2408 | - |
| Jun 6, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2214 | - |
| Jun 5, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2214 | - |
| Jun 2, 2023 | 3.1800 | 3.3600 | 3.1800 | 3.3600 | 3.2602 | 200 |
| Jun 1, 2023 | 3.0600 | 3.1000 | 3.0600 | 3.1000 | 3.0079 | - |
| May 31, 2023 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 2.9497 | - |
| May 30, 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9885 | - |
| May 29, 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9691 | - |
| May 26, 2023 | 3.1000 | 3.1400 | 3.1000 | 3.1400 | 3.0467 | - |
| May 25, 2023 | 3.2200 | 3.2400 | 3.2200 | 3.2400 | 3.1437 | - |
| May 24, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0661 | - |
| May 23, 2023 | 3.1600 | 3.2200 | 3.1600 | 3.1800 | 3.0855 | 800 |
| May 22, 2023 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | 3.1049 | - |
| May 19, 2023 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | 3.1049 | - |
| May 18, 2023 | 3.1400 | 3.2400 | 3.1400 | 3.2400 | 3.1437 | - |
| May 17, 2023 | 3.0800 | 3.1400 | 3.0800 | 3.1400 | 3.0467 | - |
| May 16, 2023 | 3.1000 | 3.1800 | 3.1000 | 3.1800 | 3.0855 | - |
| May 15, 2023 | 3.1000 | 3.1600 | 3.1000 | 3.1600 | 3.0661 | - |
| May 12, 2023 | 3.1200 | 3.1400 | 3.1200 | 3.1400 | 3.0467 | - |
| May 11, 2023 | 3.0000 | 3.1600 | 3.0000 | 3.1600 | 3.0661 | - |
| May 10, 2023 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | 2.9497 | - |
| May 9, 2023 | 2.9600 | 3.0200 | 2.9600 | 3.0200 | 2.9303 | - |
| May 8, 2023 | 2.9400 | 3.0000 | 2.9400 | 3.0000 | 2.9109 | - |
| May 5, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7944 | - |
| May 4, 2023 | 2.5400 | 2.9000 | 2.5400 | 2.9000 | 2.8138 | 240 |
| May 3, 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4257 | - |
| May 2, 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.4645 | - |
| Apr 28, 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.4645 | - |
| Apr 27, 2023 | 2.4800 | 2.5400 | 2.4800 | 2.5400 | 2.4645 | - |
| Apr 26, 2023 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 2.4257 | - |