NZSE - Delayed Quote • NZD
Vulcan Steel Limited (VSL.NZ)
At close: April 26 at 5:00 PM GMT+12
Currency in NZD 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 | 7.99 | 8.04 | 7.85 | 7.85 | 7.85 | 10,869 |
| Apr 26, 2024 | 7.99 | 8.04 | 7.85 | 7.85 | 7.85 | 12,821 |
| Apr 24, 2024 | 7.99 | 8.00 | 7.80 | 8.00 | 8.00 | 56,358 |
| Apr 23, 2024 | 8.45 | 8.45 | 7.94 | 7.94 | 7.94 | 5,488 |
| Apr 22, 2024 | 8.49 | 8.50 | 8.35 | 8.40 | 8.40 | 22,121 |
| Apr 19, 2024 | 8.60 | 8.60 | 8.46 | 8.50 | 8.50 | 514,267 |
| Apr 18, 2024 | 8.85 | 8.85 | 8.55 | 8.60 | 8.60 | 1,508,427 |
| Apr 17, 2024 | 8.92 | 8.92 | 8.85 | 8.85 | 8.85 | 9,766 |
| Apr 16, 2024 | 9.19 | 9.19 | 8.95 | 8.95 | 8.95 | 12,060 |
| Apr 15, 2024 | 9.24 | 9.26 | 9.18 | 9.25 | 9.25 | 18,724 |
| Apr 12, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Apr 11, 2024 | 9.32 | 9.41 | 9.25 | 9.41 | 9.41 | 5,795 |
| Apr 10, 2024 | 9.33 | 9.35 | 9.33 | 9.35 | 9.35 | 36,132 |
| Apr 9, 2024 | 9.33 | 9.41 | 9.30 | 9.33 | 9.33 | 6,823 |
| Apr 8, 2024 | 9.26 | 9.33 | 9.25 | 9.33 | 9.33 | 12,694 |
| Apr 5, 2024 | 9.38 | 9.40 | 9.26 | 9.40 | 9.40 | 10,691 |
| Apr 4, 2024 | 9.35 | 9.35 | 9.29 | 9.35 | 9.35 | 19,870 |
| Apr 3, 2024 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 21,870 |
| Apr 2, 2024 | 9.20 | 9.25 | 9.10 | 9.17 | 9.17 | 22,610 |
| Mar 28, 2024 | 9.10 | 9.25 | 9.08 | 9.25 | 9.25 | 22,893 |
| Mar 27, 2024 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | 21,009 |
| Mar 26, 2024 | 8.87 | 8.93 | 8.87 | 8.90 | 8.90 | 56,726 |
| Mar 25, 2024 | 8.84 | 8.90 | 8.82 | 8.90 | 8.90 | 13,844 |
| Mar 22, 2024 | 8.84 | 8.92 | 8.84 | 8.84 | 8.84 | 14,168 |
| Mar 21, 2024 | 8.70 | 9.05 | 8.70 | 8.87 | 8.87 | 36,461 |
| Mar 20, 2024 | 8.30 | 8.80 | 8.30 | 8.70 | 8.70 | 6,988 |
| Mar 19, 2024 | 8.40 | 8.55 | 8.40 | 8.55 | 8.55 | 20,614 |
| Mar 18, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 6,669 |
| Mar 15, 2024 | 8.21 | 8.50 | 8.21 | 8.50 | 8.50 | 89,096 |
| Mar 14, 2024 | 8.20 | 8.41 | 8.20 | 8.41 | 8.41 | 14,077 |
| Mar 13, 2024 | 8.11 | 8.35 | 8.11 | 8.35 | 8.35 | 756 |
| Mar 12, 2024 | 8.27 | 8.27 | 8.11 | 8.11 | 8.11 | 7,462 |
| Mar 11, 2024 | 8.27 | 8.42 | 8.27 | 8.40 | 8.40 | 567 |
| Mar 8, 2024 | 8.25 | 8.44 | 8.25 | 8.27 | 8.27 | 7,107 |
| Mar 7, 2024 | 8.07 | 8.35 | 8.07 | 8.08 | 8.08 | 11,349 |
| Mar 6, 2024 | 8.14 | 8.14 | 8.04 | 8.07 | 8.07 | 804 |
| Mar 5, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1,744 |
| Mar 4, 2024 | 8.10 | 8.30 | 8.10 | 8.14 | 8.14 | 18,692 |
| Mar 1, 2024 | 8.03 | 8.15 | 8.03 | 8.15 | 8.15 | 1,916 |
| Feb 29, 2024 | 0.14 Dividend | |||||
| Feb 29, 2024 | 8.23 | 8.30 | 8.15 | 8.30 | 8.30 | 33,721 |
| Feb 28, 2024 | 8.05 | 8.25 | 8.00 | 8.20 | 8.06 | 12,715 |
| Feb 27, 2024 | 8.05 | 8.05 | 7.99 | 8.00 | 7.86 | 25,248 |
| Feb 26, 2024 | 8.05 | 8.05 | 7.95 | 7.95 | 7.81 | 11,270 |
| Feb 23, 2024 | 7.87 | 8.04 | 7.87 | 8.04 | 7.90 | 23,630 |
| Feb 22, 2024 | 7.83 | 8.00 | 7.83 | 7.85 | 7.71 | 36,381 |
| Feb 21, 2024 | 7.81 | 7.92 | 7.81 | 7.92 | 7.78 | 10,853 |
| Feb 20, 2024 | 7.80 | 7.93 | 7.69 | 7.93 | 7.79 | 4,077 |
| Feb 19, 2024 | 7.67 | 7.81 | 7.67 | 7.68 | 7.55 | 3,454 |
| Feb 16, 2024 | 7.90 | 7.90 | 7.73 | 7.86 | 7.72 | 10,456 |
| Feb 15, 2024 | 7.90 | 7.90 | 7.70 | 7.70 | 7.57 | 6,501 |
| Feb 14, 2024 | 7.80 | 7.80 | 7.75 | 7.75 | 7.62 | 21,050 |
| Feb 13, 2024 | 7.75 | 7.87 | 7.67 | 7.86 | 7.72 | 107,248 |
| Feb 12, 2024 | 7.80 | 7.80 | 7.62 | 7.75 | 7.62 | 4,128 |
| Feb 9, 2024 | 7.80 | 7.80 | 7.62 | 7.80 | 7.67 | 20,019 |
| Feb 8, 2024 | 7.90 | 7.90 | 7.71 | 7.75 | 7.62 | 8,413 |
| Feb 7, 2024 | 7.90 | 7.90 | 7.80 | 7.80 | 7.67 | 4,427 |
| Feb 5, 2024 | 7.91 | 7.91 | 7.80 | 7.80 | 7.67 | 4,867 |
| Feb 2, 2024 | 8.05 | 8.05 | 7.86 | 7.90 | 7.76 | 2,504 |
| Feb 1, 2024 | 7.90 | 8.05 | 7.90 | 8.05 | 7.91 | 667 |
| Jan 31, 2024 | 8.05 | 8.05 | 8.04 | 8.05 | 7.91 | 2,416 |
| Jan 30, 2024 | 7.95 | 8.08 | 7.95 | 8.00 | 7.86 | 9,878 |
| Jan 29, 2024 | 8.11 | 8.11 | 7.90 | 7.90 | 7.76 | 8,133 |
| Jan 26, 2024 | 8.00 | 8.14 | 8.00 | 8.10 | 7.96 | 4,636 |
| Jan 25, 2024 | 7.87 | 8.00 | 7.87 | 7.87 | 7.73 | 3,696 |
| Jan 24, 2024 | 7.86 | 8.00 | 7.81 | 8.00 | 7.86 | 8,334 |
| Jan 23, 2024 | 8.00 | 8.05 | 7.84 | 7.84 | 7.71 | 4,184 |
| Jan 22, 2024 | 8.10 | 8.10 | 7.90 | 7.90 | 7.76 | 2,379 |
| Jan 19, 2024 | 7.82 | 8.00 | 7.82 | 8.00 | 7.86 | 10,591 |
| Jan 18, 2024 | 7.85 | 7.86 | 7.81 | 7.81 | 7.68 | 3,175 |
| Jan 17, 2024 | 8.00 | 8.09 | 8.00 | 8.00 | 7.86 | 11,242 |
| Jan 16, 2024 | 8.21 | 8.21 | 7.93 | 7.93 | 7.79 | 5,470 |
| Jan 15, 2024 | 8.27 | 8.27 | 8.25 | 8.25 | 8.11 | 1,482 |
| Jan 12, 2024 | 8.33 | 8.33 | 8.06 | 8.27 | 8.13 | 1,861 |
| Jan 11, 2024 | 8.15 | 8.33 | 8.15 | 8.33 | 8.19 | 3,861 |
| Jan 10, 2024 | 8.23 | 8.23 | 8.06 | 8.06 | 7.92 | 9,231 |
| Jan 9, 2024 | 8.03 | 8.23 | 8.03 | 8.23 | 8.09 | 1,534 |
| Jan 8, 2024 | 8.29 | 8.29 | 8.02 | 8.10 | 7.96 | 5,305 |
| Jan 5, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.24 | 155 |
| Jan 4, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.25 | - |
| Jan 3, 2024 | 8.20 | 8.39 | 8.15 | 8.39 | 8.25 | 5,155 |
| Dec 29, 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.22 | 142 |
| Dec 28, 2023 | 8.33 | 8.36 | 8.25 | 8.36 | 8.22 | 4,931 |
| Dec 27, 2023 | 8.18 | 8.36 | 8.18 | 8.36 | 8.22 | 6,004 |
| Dec 22, 2023 | 8.02 | 8.18 | 8.02 | 8.02 | 7.88 | 8,074 |
| Dec 21, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 7.96 | 3,826 |
| Dec 20, 2023 | 7.98 | 8.13 | 7.98 | 8.12 | 7.98 | 28,662 |
| Dec 19, 2023 | 8.08 | 8.08 | 7.95 | 8.02 | 7.88 | 14,125 |
| Dec 18, 2023 | 8.19 | 8.19 | 8.08 | 8.08 | 7.94 | 3,838 |
| Dec 15, 2023 | 8.01 | 8.20 | 8.01 | 8.20 | 8.06 | 32,718 |
| Dec 14, 2023 | 7.91 | 8.04 | 7.90 | 8.01 | 7.87 | 6,699 |
| Dec 13, 2023 | 7.85 | 7.90 | 7.75 | 7.90 | 7.76 | 7,542 |
| Dec 12, 2023 | 8.00 | 8.00 | 7.71 | 7.74 | 7.61 | 23,199 |
| Dec 11, 2023 | 7.94 | 8.00 | 7.82 | 8.00 | 7.86 | 4,524 |
| Dec 8, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.86 | 623 |
| Dec 7, 2023 | 7.75 | 8.00 | 7.75 | 8.00 | 7.86 | 14,673 |
| Dec 6, 2023 | 7.75 | 7.92 | 7.75 | 7.76 | 7.63 | 4,225 |
| Dec 5, 2023 | 7.95 | 7.95 | 7.75 | 7.94 | 7.80 | 8,286 |
| Dec 4, 2023 | 7.80 | 7.93 | 7.80 | 7.93 | 7.79 | 7,071 |
| Dec 1, 2023 | 7.95 | 7.95 | 7.80 | 7.90 | 7.76 | 14,089 |
| Nov 30, 2023 | 7.75 | 7.97 | 7.75 | 7.97 | 7.83 | 2,148 |
| Nov 29, 2023 | 7.92 | 8.00 | 7.80 | 7.80 | 7.67 | 39,334 |
| Nov 28, 2023 | 7.86 | 7.92 | 7.83 | 7.92 | 7.78 | 16,880 |
| Nov 27, 2023 | 7.85 | 7.92 | 7.69 | 7.92 | 7.78 | 8,090 |
| Nov 24, 2023 | 7.99 | 8.00 | 7.89 | 8.00 | 7.86 | 4,424 |
| Nov 23, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.81 | 3,801 |
| Nov 22, 2023 | 7.85 | 8.00 | 7.85 | 7.99 | 7.85 | 12,155 |
| Nov 21, 2023 | 7.80 | 7.86 | 7.80 | 7.82 | 7.69 | 103,788 |
| Nov 20, 2023 | 7.99 | 8.00 | 7.61 | 7.61 | 7.48 | 13,821 |
| Nov 17, 2023 | 7.81 | 8.08 | 7.72 | 8.08 | 7.94 | 10,153 |
| Nov 16, 2023 | 7.83 | 7.84 | 7.78 | 7.84 | 7.71 | 2,370 |
| Nov 15, 2023 | 7.74 | 7.80 | 7.74 | 7.80 | 7.67 | 2,073 |
| Nov 14, 2023 | 7.75 | 7.75 | 7.59 | 7.59 | 7.46 | 5,408 |
| Nov 13, 2023 | 7.83 | 7.84 | 7.58 | 7.58 | 7.45 | 5,560 |
| Nov 10, 2023 | 7.86 | 7.86 | 7.84 | 7.84 | 7.71 | 170 |
| Nov 9, 2023 | 7.64 | 7.79 | 7.64 | 7.78 | 7.65 | 3,979 |
| Nov 8, 2023 | 7.53 | 7.55 | 7.47 | 7.55 | 7.42 | 28,150 |
| Nov 7, 2023 | 7.71 | 7.71 | 7.45 | 7.45 | 7.32 | 350,995 |
| Nov 6, 2023 | 8.04 | 8.04 | 7.88 | 7.90 | 7.76 | 86,530 |
| Nov 3, 2023 | 8.05 | 8.05 | 8.02 | 8.05 | 7.91 | 2,990 |
| Nov 2, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 7.90 | 23,350 |
| Nov 1, 2023 | 7.88 | 8.03 | 7.88 | 8.03 | 7.89 | 4,946 |
| Oct 31, 2023 | 7.86 | 7.97 | 7.85 | 7.97 | 7.83 | 8,897 |
| Oct 30, 2023 | 8.05 | 8.05 | 7.90 | 8.05 | 7.91 | 3,076 |
| Oct 27, 2023 | 7.90 | 8.05 | 7.90 | 8.05 | 7.91 | 33,767 |
| Oct 26, 2023 | 7.70 | 7.90 | 7.70 | 7.90 | 7.76 | 106,216 |
| Oct 25, 2023 | 7.92 | 7.96 | 7.81 | 7.81 | 7.68 | 7,890 |
| Oct 24, 2023 | 7.87 | 7.96 | 7.84 | 7.96 | 7.82 | 3,365 |
| Oct 20, 2023 | 7.65 | 7.88 | 7.62 | 7.88 | 7.74 | 6,288 |
| Oct 19, 2023 | 7.89 | 7.89 | 7.70 | 7.70 | 7.57 | 8,504 |
| Oct 18, 2023 | 7.90 | 7.93 | 7.89 | 7.90 | 7.76 | 4,870 |
| Oct 17, 2023 | 7.90 | 7.93 | 7.90 | 7.90 | 7.76 | 48,900 |
| Oct 16, 2023 | 7.88 | 7.91 | 7.73 | 7.73 | 7.60 | 6,543 |
| Oct 13, 2023 | 7.94 | 7.94 | 7.85 | 7.88 | 7.74 | 44,644 |
| Oct 12, 2023 | 7.90 | 7.93 | 7.85 | 7.90 | 7.76 | 52,411 |
| Oct 11, 2023 | 8.04 | 8.04 | 7.93 | 7.93 | 7.79 | 4,464 |
| Oct 10, 2023 | 8.10 | 8.10 | 7.92 | 8.00 | 7.86 | 23,970 |
| Oct 9, 2023 | 7.95 | 8.19 | 7.85 | 8.19 | 8.05 | 6,915 |
| Oct 6, 2023 | 8.05 | 8.25 | 7.98 | 8.25 | 8.11 | 2,382 |
| Oct 5, 2023 | 8.08 | 8.25 | 7.96 | 8.25 | 8.11 | 20,403 |
| Oct 4, 2023 | 8.08 | 8.08 | 7.78 | 8.08 | 7.94 | 12,400 |
| Oct 3, 2023 | 8.04 | 8.08 | 8.04 | 8.08 | 7.94 | 4,441 |
| Oct 2, 2023 | 8.09 | 8.13 | 7.98 | 8.00 | 7.86 | 38,109 |
| Sep 29, 2023 | 8.04 | 8.20 | 8.04 | 8.10 | 7.96 | 13,830 |
| Sep 28, 2023 | 8.00 | 8.02 | 7.98 | 8.00 | 7.86 | 23,255 |
| Sep 27, 2023 | 0.33 Dividend | |||||
| Sep 27, 2023 | 8.45 | 8.45 | 8.04 | 8.04 | 7.90 | 115,549 |
| Sep 26, 2023 | 8.60 | 8.70 | 8.48 | 8.70 | 8.23 | 15,428 |
| Sep 25, 2023 | 8.55 | 8.55 | 8.30 | 8.50 | 8.04 | 4,279 |
| Sep 22, 2023 | 8.36 | 8.44 | 8.21 | 8.44 | 7.98 | 24,048 |
| Sep 21, 2023 | 8.41 | 8.41 | 8.10 | 8.30 | 7.85 | 78,804 |
| Sep 20, 2023 | 8.41 | 8.45 | 8.31 | 8.41 | 7.95 | 5,540 |
| Sep 19, 2023 | 8.70 | 8.70 | 8.41 | 8.41 | 7.95 | 9,424 |
| Sep 18, 2023 | 9.14 | 9.14 | 8.97 | 8.97 | 8.48 | 4,461 |
| Sep 15, 2023 | 8.96 | 9.25 | 8.80 | 9.15 | 8.65 | 551,147 |
| Sep 14, 2023 | 8.91 | 8.98 | 8.89 | 8.96 | 8.47 | 43,537 |
| Sep 13, 2023 | 8.90 | 9.10 | 8.90 | 9.10 | 8.61 | 19,453 |
| Sep 12, 2023 | 9.30 | 9.30 | 9.02 | 9.13 | 8.63 | 32,024 |
| Sep 11, 2023 | 8.89 | 9.50 | 8.85 | 9.50 | 8.98 | 67,413 |
| Sep 8, 2023 | 8.80 | 8.88 | 8.65 | 8.88 | 8.40 | 15,205 |
| Sep 7, 2023 | 8.77 | 8.80 | 8.70 | 8.80 | 8.32 | 7,168 |
| Sep 6, 2023 | 8.80 | 8.91 | 8.68 | 8.77 | 8.29 | 21,288 |
| Sep 5, 2023 | 8.73 | 8.90 | 8.67 | 8.70 | 8.23 | 23,058 |
| Sep 4, 2023 | 8.55 | 8.90 | 8.54 | 8.70 | 8.23 | 53,336 |
| Sep 1, 2023 | 8.48 | 8.50 | 8.48 | 8.50 | 8.04 | 8,123 |
| Aug 31, 2023 | 8.42 | 8.50 | 8.42 | 8.50 | 8.04 | 11,194 |
| Aug 30, 2023 | 8.40 | 8.40 | 8.36 | 8.40 | 7.94 | 13,583 |
| Aug 29, 2023 | 8.30 | 8.42 | 8.28 | 8.42 | 7.96 | 27,847 |
| Aug 28, 2023 | 8.44 | 8.44 | 8.37 | 8.37 | 7.92 | 1,296 |
| Aug 25, 2023 | 8.38 | 8.44 | 8.23 | 8.44 | 7.98 | 5,501 |
| Aug 24, 2023 | 8.45 | 8.45 | 8.42 | 8.42 | 7.96 | 11,659 |
| Aug 23, 2023 | 8.10 | 8.45 | 8.10 | 8.45 | 7.99 | 8,048 |
| Aug 22, 2023 | 8.45 | 8.45 | 8.16 | 8.16 | 7.72 | 3,863 |
| Aug 21, 2023 | 8.24 | 8.31 | 8.22 | 8.22 | 7.77 | 7,207 |
| Aug 18, 2023 | 8.42 | 8.45 | 8.32 | 8.37 | 7.92 | 9,622 |
| Aug 17, 2023 | 8.50 | 8.50 | 8.34 | 8.43 | 7.97 | 21,009 |
| Aug 16, 2023 | 8.30 | 8.47 | 8.15 | 8.40 | 7.94 | 13,332 |
| Aug 15, 2023 | 8.13 | 8.33 | 8.13 | 8.25 | 7.80 | 65,147 |
| Aug 14, 2023 | 8.08 | 8.26 | 8.08 | 8.20 | 7.75 | 214,812 |
| Aug 11, 2023 | 8.18 | 8.20 | 8.16 | 8.18 | 7.74 | 3,119 |
| Aug 10, 2023 | 8.08 | 8.10 | 8.08 | 8.10 | 7.66 | 39,213 |
| Aug 9, 2023 | 8.08 | 8.08 | 8.07 | 8.07 | 7.63 | 51,941 |
| Aug 8, 2023 | 8.08 | 8.16 | 8.08 | 8.08 | 7.64 | 2,401 |
| Aug 7, 2023 | 8.06 | 8.24 | 8.04 | 8.24 | 7.79 | 2,166 |
| Aug 4, 2023 | 8.01 | 8.09 | 8.00 | 8.06 | 7.62 | 10,770 |
| Aug 3, 2023 | 8.30 | 8.30 | 8.00 | 8.00 | 7.57 | 15,882 |
| Aug 2, 2023 | 8.36 | 8.36 | 8.19 | 8.30 | 7.85 | 8,981 |
| Aug 1, 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 7.91 | 204 |
| Jul 31, 2023 | 8.30 | 8.40 | 8.29 | 8.35 | 7.90 | 44,902 |
| Jul 28, 2023 | 8.31 | 8.31 | 8.29 | 8.29 | 7.84 | 6,019 |
| Jul 27, 2023 | 8.35 | 8.42 | 8.35 | 8.38 | 7.92 | 21,626 |
| Jul 26, 2023 | 8.57 | 8.57 | 8.36 | 8.38 | 7.92 | 9,905 |
| Jul 25, 2023 | 8.10 | 8.50 | 8.09 | 8.50 | 8.04 | 31,164 |
| Jul 24, 2023 | 7.94 | 8.07 | 7.94 | 8.07 | 7.63 | 4,846 |
| Jul 21, 2023 | 7.97 | 7.97 | 7.78 | 7.91 | 7.48 | 150,406 |
| Jul 20, 2023 | 8.20 | 8.21 | 7.90 | 7.95 | 7.52 | 111,754 |
| Jul 19, 2023 | 8.60 | 8.60 | 8.21 | 8.21 | 7.76 | 20,391 |
| Jul 18, 2023 | 8.66 | 8.66 | 8.30 | 8.60 | 8.13 | 37,867 |
| Jul 17, 2023 | 9.28 | 9.28 | 8.50 | 8.65 | 8.18 | 21,626 |
| Jul 13, 2023 | 9.14 | 9.30 | 9.14 | 9.29 | 8.79 | 30,093 |
| Jul 12, 2023 | 9.10 | 9.29 | 9.10 | 9.29 | 8.79 | 377 |
| Jul 11, 2023 | 9.05 | 9.08 | 9.02 | 9.08 | 8.59 | 46,795 |
| Jul 10, 2023 | 8.99 | 9.09 | 8.98 | 9.05 | 8.56 | 13,456 |
| Jul 7, 2023 | 9.10 | 9.10 | 8.90 | 8.99 | 8.50 | 7,525 |
| Jul 6, 2023 | 9.24 | 9.24 | 9.00 | 9.00 | 8.51 | 16,630 |
| Jul 5, 2023 | 9.19 | 9.31 | 9.19 | 9.24 | 8.74 | 55,244 |
| Jul 4, 2023 | 9.00 | 9.25 | 9.00 | 9.20 | 8.70 | 69,677 |
| Jul 3, 2023 | 8.95 | 9.04 | 8.95 | 8.95 | 8.46 | 68,749 |
| Jun 30, 2023 | 8.83 | 8.97 | 8.76 | 8.97 | 8.48 | 56,017 |
| Jun 29, 2023 | 8.46 | 8.70 | 8.46 | 8.70 | 8.23 | 11,102 |
| Jun 28, 2023 | 8.48 | 8.52 | 8.43 | 8.43 | 7.97 | 3,106 |
| Jun 27, 2023 | 8.46 | 8.55 | 8.46 | 8.55 | 8.09 | 1,025 |
| Jun 26, 2023 | 8.63 | 8.63 | 8.50 | 8.54 | 8.08 | 6,495 |
| Jun 23, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.04 | 5,054 |
| Jun 22, 2023 | 8.60 | 8.64 | 8.54 | 8.64 | 8.17 | 24,325 |
| Jun 21, 2023 | 8.63 | 8.63 | 8.60 | 8.60 | 8.13 | 6,158 |
| Jun 20, 2023 | 8.62 | 8.63 | 8.60 | 8.60 | 8.13 | 7,932 |
| Jun 19, 2023 | 8.50 | 8.70 | 8.50 | 8.62 | 8.15 | 19,589 |
| Jun 16, 2023 | 8.33 | 8.55 | 8.33 | 8.55 | 8.09 | 45,435 |
| Jun 15, 2023 | 8.35 | 8.36 | 8.30 | 8.35 | 7.90 | 3,349 |
| Jun 14, 2023 | 8.35 | 8.37 | 8.35 | 8.37 | 7.92 | 1,491 |
| Jun 13, 2023 | 8.40 | 8.43 | 8.40 | 8.42 | 7.96 | 8,961 |
| Jun 12, 2023 | 8.49 | 8.49 | 8.48 | 8.48 | 8.02 | 578 |
| Jun 9, 2023 | 8.66 | 8.66 | 8.57 | 8.57 | 8.10 | 962 |
| Jun 8, 2023 | 8.49 | 8.63 | 8.49 | 8.55 | 8.09 | 558,409 |
| Jun 7, 2023 | 8.46 | 8.56 | 8.42 | 8.50 | 8.04 | 48,399 |
| Jun 6, 2023 | 8.24 | 8.53 | 8.24 | 8.53 | 8.07 | 11,480 |
| Jun 2, 2023 | 8.36 | 8.36 | 8.23 | 8.30 | 7.85 | 8,214 |
| Jun 1, 2023 | 8.35 | 8.35 | 8.22 | 8.22 | 7.77 | 5,362 |
| May 31, 2023 | 7.98 | 8.29 | 7.98 | 8.29 | 7.84 | 8,945 |
| May 30, 2023 | 8.08 | 8.08 | 8.02 | 8.02 | 7.58 | 13,873 |
| May 29, 2023 | 8.16 | 8.19 | 8.11 | 8.11 | 7.67 | 12,416 |
| May 26, 2023 | 8.19 | 8.19 | 8.11 | 8.15 | 7.71 | 10,449 |
| May 25, 2023 | 8.20 | 8.20 | 8.10 | 8.17 | 7.73 | 5,083 |
| May 24, 2023 | 8.05 | 8.17 | 8.01 | 8.17 | 7.73 | 6,832 |
| May 23, 2023 | 8.02 | 8.04 | 8.00 | 8.01 | 7.57 | 6,843 |
| May 22, 2023 | 8.09 | 8.11 | 7.99 | 7.99 | 7.56 | 2,000 |
| May 19, 2023 | 7.96 | 8.09 | 7.96 | 8.09 | 7.65 | 3,326 |
| May 18, 2023 | 8.08 | 8.08 | 7.93 | 8.00 | 7.57 | 10,678 |
| May 17, 2023 | 8.14 | 8.14 | 7.92 | 8.10 | 7.66 | 14,590 |
| May 16, 2023 | 7.93 | 7.99 | 7.92 | 7.99 | 7.56 | 1,151,351 |
| May 15, 2023 | 7.93 | 7.94 | 7.89 | 7.92 | 7.49 | 38,138 |
| May 12, 2023 | 7.98 | 7.98 | 7.94 | 7.95 | 7.52 | 10,274 |
| May 11, 2023 | 8.01 | 8.01 | 7.96 | 7.98 | 7.55 | 64,404 |
| May 10, 2023 | 8.15 | 8.15 | 8.00 | 8.01 | 7.57 | 69,081 |
| May 9, 2023 | 8.24 | 8.24 | 8.17 | 8.17 | 7.73 | 7,141 |
| May 8, 2023 | 8.25 | 8.25 | 8.20 | 8.25 | 7.80 | 6,534 |
| May 5, 2023 | 8.55 | 8.55 | 8.25 | 8.25 | 7.80 | 21,828 |
| May 4, 2023 | 8.40 | 8.46 | 8.35 | 8.46 | 8.00 | 1,593 |
| May 3, 2023 | 8.62 | 8.62 | 8.39 | 8.39 | 7.93 | 14,844 |
| May 2, 2023 | 8.52 | 8.67 | 8.41 | 8.67 | 8.20 | 19,619 |
| May 1, 2023 | 8.65 | 8.65 | 8.38 | 8.52 | 8.06 | 12,457 |
| Apr 28, 2023 | 8.60 | 8.69 | 8.60 | 8.66 | 8.19 | 20,508 |
| Apr 27, 2023 | 8.68 | 8.75 | 8.68 | 8.71 | 8.24 | 6,107 |
| Apr 26, 2023 | 8.98 | 8.98 | 8.68 | 8.68 | 8.21 | 15,384 |