Frankfurt - Delayed Quote • EUR
About You Holding SE (YOU.F)
At close: April 18 at 1:47 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 18, 2024 | 4.2250 | 4.2250 | 4.2150 | 4.2150 | 4.2150 | 440 |
| Apr 17, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Apr 16, 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| Apr 15, 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| Apr 12, 2024 | 4.4550 | 4.4550 | 4.3650 | 4.3650 | 4.3650 | 200 |
| Apr 11, 2024 | 4.3200 | 4.5350 | 4.3200 | 4.5350 | 4.5350 | 10 |
| Apr 10, 2024 | 4.2650 | 4.3200 | 4.2650 | 4.3200 | 4.3200 | 500 |
| Apr 9, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| Apr 8, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Apr 5, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Apr 4, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Apr 3, 2024 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | - |
| Apr 2, 2024 | 4.2550 | 4.2550 | 4.1900 | 4.1900 | 4.1900 | 100 |
| Mar 28, 2024 | 4.3280 | 4.3280 | 4.2620 | 4.2620 | 4.2620 | 60 |
| Mar 27, 2024 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | - |
| Mar 26, 2024 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | - |
| Mar 25, 2024 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 230 |
| Mar 22, 2024 | 4.2820 | 4.3760 | 4.2820 | 4.3760 | 4.3760 | 200 |
| Mar 21, 2024 | 4.4140 | 4.4440 | 4.4140 | 4.4440 | 4.4440 | 435 |
| Mar 20, 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
| Mar 19, 2024 | 4.3220 | 4.3360 | 4.3220 | 4.3340 | 4.3340 | 210 |
| Mar 18, 2024 | 4.5400 | 4.5400 | 4.4580 | 4.4580 | 4.4580 | 850 |
| Mar 15, 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | - |
| Mar 14, 2024 | 4.6120 | 4.6120 | 4.5340 | 4.5340 | 4.5340 | 20 |
| Mar 13, 2024 | 4.3940 | 4.6700 | 4.3940 | 4.6240 | 4.6240 | 1,945 |
| Mar 12, 2024 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | - |
| Mar 11, 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| Mar 8, 2024 | 4.3640 | 4.3640 | 4.1860 | 4.1860 | 4.1860 | 20 |
| Mar 7, 2024 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| Mar 6, 2024 | 4.1380 | 4.1780 | 4.1380 | 4.1780 | 4.1780 | 2,000 |
| Mar 5, 2024 | 4.1520 | 4.1740 | 4.1520 | 4.1740 | 4.1740 | 2,000 |
| Mar 4, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Mar 1, 2024 | 4.1220 | 4.2880 | 4.1220 | 4.2880 | 4.2880 | 293 |
| Feb 29, 2024 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | - |
| Feb 28, 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | - |
| Feb 27, 2024 | 4.0260 | 4.0260 | 4.0140 | 4.0140 | 4.0140 | 100 |
| Feb 26, 2024 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | - |
| Feb 23, 2024 | 4.0240 | 4.0540 | 4.0240 | 4.0540 | 4.0540 | 1 |
| Feb 22, 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| Feb 21, 2024 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | - |
| Feb 20, 2024 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | - |
| Feb 19, 2024 | 4.1080 | 4.1080 | 4.0840 | 4.0840 | 4.0840 | 40 |
| Feb 16, 2024 | 4.2080 | 4.3000 | 4.2080 | 4.2300 | 4.2300 | 900 |
| Feb 15, 2024 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | - |
| Feb 14, 2024 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | - |
| Feb 13, 2024 | 4.1600 | 4.2060 | 4.1600 | 4.2060 | 4.2060 | 100 |
| Feb 12, 2024 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | - |
| Feb 9, 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| Feb 8, 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
| Feb 7, 2024 | 3.9120 | 3.9240 | 3.9120 | 3.9220 | 3.9220 | 193 |
| Feb 6, 2024 | 3.9300 | 3.9300 | 3.8500 | 3.8500 | 3.8500 | 500 |
| Feb 5, 2024 | 3.9000 | 3.9180 | 3.8880 | 3.9180 | 3.9180 | 635 |
| Feb 2, 2024 | 4.0860 | 4.1360 | 4.0860 | 4.1360 | 4.1360 | 300 |
| Feb 1, 2024 | 4.0460 | 4.0580 | 4.0460 | 4.0580 | 4.0580 | 100 |
| Jan 31, 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | - |
| Jan 30, 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | - |
| Jan 29, 2024 | 4.0280 | 4.0280 | 3.9740 | 3.9740 | 3.9740 | 100 |
| Jan 26, 2024 | 4.1160 | 4.1160 | 4.1000 | 4.1000 | 4.1000 | 333 |
| Jan 25, 2024 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | - |
| Jan 24, 2024 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | - |
| Jan 23, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Jan 22, 2024 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | - |
| Jan 19, 2024 | 3.8500 | 3.9600 | 3.8280 | 3.9600 | 3.9600 | 2,075 |
| Jan 18, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Jan 17, 2024 | 4.0000 | 4.0000 | 3.9040 | 3.9040 | 3.9040 | 5,000 |
| Jan 16, 2024 | 4.0880 | 4.0880 | 4.0380 | 4.0380 | 4.0380 | 200 |
| Jan 15, 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
| Jan 12, 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
| Jan 11, 2024 | 4.1600 | 4.8320 | 4.1600 | 4.4720 | 4.4720 | 1,493 |
| Jan 10, 2024 | 3.9520 | 3.9680 | 3.9520 | 3.9680 | 3.9680 | 1,300 |
| Jan 9, 2024 | 4.0480 | 4.0480 | 4.0360 | 4.0360 | 4.0360 | 150 |
| Jan 8, 2024 | 3.9740 | 4.0500 | 3.9740 | 4.0500 | 4.0500 | 330 |
| Jan 5, 2024 | 4.0440 | 4.0440 | 4.0180 | 4.0180 | 4.0180 | 400 |
| Jan 4, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| Jan 3, 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| Jan 2, 2024 | 4.2720 | 4.2720 | 4.1120 | 4.1140 | 4.1140 | 1,075 |
| Dec 29, 2023 | 4.2100 | 4.3540 | 4.2100 | 4.3540 | 4.3540 | 500 |
| Dec 28, 2023 | 4.2260 | 4.2260 | 4.2000 | 4.2000 | 4.2000 | 1,500 |
| Dec 27, 2023 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | - |
| Dec 22, 2023 | 4.1220 | 4.1220 | 4.0420 | 4.0720 | 4.0720 | 620 |
| Dec 21, 2023 | 4.2200 | 4.2800 | 4.1300 | 4.1300 | 4.1300 | 2,200 |
| Dec 20, 2023 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| Dec 19, 2023 | 4.1980 | 4.2260 | 4.1980 | 4.2000 | 4.2000 | 400 |
| Dec 18, 2023 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| Dec 15, 2023 | 4.3460 | 4.5760 | 4.3460 | 4.5000 | 4.5000 | 1,080 |
| Dec 14, 2023 | 4.0460 | 4.3900 | 4.0460 | 4.3120 | 4.3120 | 600 |
| Dec 13, 2023 | 4.0040 | 4.0560 | 4.0040 | 4.0560 | 4.0560 | 500 |
| Dec 12, 2023 | 4.0900 | 4.0900 | 4.0080 | 4.0600 | 4.0600 | 6,025 |
| Dec 11, 2023 | 4.1860 | 4.1860 | 4.1280 | 4.1280 | 4.1280 | 300 |
| Dec 8, 2023 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| Dec 7, 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Dec 6, 2023 | 4.1560 | 4.2700 | 4.1560 | 4.2000 | 4.2000 | 1,400 |
| Dec 5, 2023 | 4.1860 | 4.2080 | 4.1860 | 4.2080 | 4.2080 | 200 |
| Dec 4, 2023 | 4.2960 | 4.3300 | 4.1740 | 4.2800 | 4.2800 | 2,808 |
| Dec 1, 2023 | 4.5000 | 4.5000 | 4.2460 | 4.2460 | 4.2460 | 3,300 |
| Nov 30, 2023 | 4.6820 | 4.6820 | 4.5720 | 4.5720 | 4.5720 | 480 |
| Nov 29, 2023 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | - |
| Nov 28, 2023 | 4.8840 | 4.8840 | 4.8060 | 4.8060 | 4.8060 | 920 |
| Nov 27, 2023 | 4.8320 | 5.1250 | 4.8320 | 4.8820 | 4.8820 | 685 |
| Nov 24, 2023 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | - |
| Nov 23, 2023 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
| Nov 22, 2023 | 4.7720 | 4.7720 | 4.6240 | 4.6240 | 4.6240 | 80 |
| Nov 21, 2023 | 4.8720 | 5.1300 | 4.8720 | 5.1300 | 5.1300 | 780 |
| Nov 20, 2023 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | - |
| Nov 17, 2023 | 4.6620 | 4.7800 | 4.6620 | 4.7800 | 4.7800 | 2,900 |
| Nov 16, 2023 | 4.9120 | 4.9120 | 4.6560 | 4.6560 | 4.6560 | 155 |
| Nov 15, 2023 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| Nov 14, 2023 | 4.2540 | 4.5600 | 4.2540 | 4.5600 | 4.5600 | 500 |
| Nov 13, 2023 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | - |
| Nov 10, 2023 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | - |
| Nov 9, 2023 | 4.2240 | 4.3360 | 4.2240 | 4.3360 | 4.3360 | 10 |
| Nov 8, 2023 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | - |
| Nov 7, 2023 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| Nov 6, 2023 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 250 |
| Nov 3, 2023 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | - |
| Nov 2, 2023 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | - |
| Nov 1, 2023 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| Oct 31, 2023 | 3.8480 | 3.9000 | 3.8480 | 3.9000 | 3.9000 | 150 |
| Oct 30, 2023 | 3.9880 | 3.9880 | 3.8900 | 3.8900 | 3.8900 | 550 |
| Oct 27, 2023 | 4.0580 | 4.0580 | 4.0000 | 4.0420 | 4.0420 | 550 |
| Oct 26, 2023 | 4.0480 | 4.0880 | 4.0480 | 4.0880 | 4.0880 | 50 |
| Oct 25, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Oct 24, 2023 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| Oct 23, 2023 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| Oct 20, 2023 | 4.5220 | 4.5220 | 4.4480 | 4.4480 | 4.4480 | 200 |
| Oct 19, 2023 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| Oct 18, 2023 | 4.8280 | 4.9120 | 4.8280 | 4.9120 | 4.9120 | 1,015 |
| Oct 17, 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Oct 16, 2023 | 4.7420 | 4.7420 | 4.7420 | 4.7420 | 4.7420 | - |
| Oct 13, 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Oct 12, 2023 | 4.9060 | 4.9060 | 4.8140 | 4.8140 | 4.8140 | 8,350 |
| Oct 11, 2023 | 4.9860 | 5.0550 | 4.8980 | 4.9060 | 4.9060 | 7,200 |
| Oct 10, 2023 | 5.1950 | 5.1950 | 4.9800 | 4.9800 | 4.9800 | 1,400 |
| Oct 9, 2023 | 5.1800 | 5.1800 | 5.1400 | 5.1400 | 5.1400 | 200 |
| Oct 6, 2023 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | - |
| Oct 5, 2023 | 5.0950 | 5.1600 | 5.0950 | 5.1600 | 5.1600 | 250 |
| Oct 4, 2023 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| Oct 3, 2023 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| Oct 2, 2023 | 5.3450 | 5.3450 | 5.3450 | 5.3450 | 5.3450 | 25 |
| Sep 29, 2023 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| Sep 28, 2023 | 5.2900 | 5.2900 | 5.0500 | 5.0500 | 5.0500 | 200 |
| Sep 27, 2023 | 5.3800 | 5.3800 | 5.2550 | 5.2550 | 5.2550 | 200 |
| Sep 26, 2023 | 5.5650 | 5.5650 | 5.5650 | 5.5650 | 5.5650 | - |
| Sep 25, 2023 | 5.8950 | 5.8950 | 5.6050 | 5.6050 | 5.6050 | 3,055 |
| Sep 22, 2023 | 5.7550 | 5.8550 | 5.7550 | 5.8550 | 5.8550 | 115 |
| Sep 21, 2023 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | - |
| Sep 20, 2023 | 5.7550 | 5.7550 | 5.7550 | 5.7550 | 5.7550 | - |
| Sep 19, 2023 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | - |
| Sep 18, 2023 | 5.6250 | 5.8500 | 5.6250 | 5.8500 | 5.8500 | 12 |
| Sep 15, 2023 | 5.6850 | 5.7300 | 5.6850 | 5.7300 | 5.7300 | 650 |
| Sep 14, 2023 | 5.6100 | 5.6550 | 5.6100 | 5.6550 | 5.6550 | 165 |
| Sep 13, 2023 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 20 |
| Sep 12, 2023 | 5.7950 | 5.7950 | 5.7950 | 5.7950 | 5.7950 | - |
| Sep 11, 2023 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | - |
| Sep 8, 2023 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | - |
| Sep 7, 2023 | 5.9000 | 5.9400 | 5.9000 | 5.9400 | 5.9400 | 200 |
| Sep 6, 2023 | 6.0350 | 6.2800 | 5.9850 | 5.9850 | 5.9850 | 960 |
| Sep 5, 2023 | 6.1100 | 6.1250 | 6.1100 | 6.1250 | 6.1250 | 300 |
| Sep 4, 2023 | 6.2650 | 6.2650 | 6.2650 | 6.2650 | 6.2650 | - |
| Sep 1, 2023 | 6.1650 | 6.2350 | 6.1650 | 6.2250 | 6.2250 | 1,610 |
| Aug 31, 2023 | 6.1050 | 6.1050 | 6.1050 | 6.1050 | 6.1050 | - |
| Aug 30, 2023 | 6.1950 | 6.1950 | 6.1950 | 6.1950 | 6.1950 | - |
| Aug 29, 2023 | 5.9150 | 6.0050 | 5.9150 | 6.0050 | 6.0050 | 50 |
| Aug 28, 2023 | 5.7300 | 5.9550 | 5.7300 | 5.9550 | 5.9550 | 1,510 |
| Aug 25, 2023 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | - |
| Aug 24, 2023 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | - |
| Aug 23, 2023 | 5.7050 | 5.7050 | 5.7050 | 5.7050 | 5.7050 | - |
| Aug 22, 2023 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | - |
| Aug 21, 2023 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | - |
| Aug 18, 2023 | 5.5750 | 5.5750 | 5.4550 | 5.4550 | 5.4550 | 150 |
| Aug 17, 2023 | 5.4650 | 5.4650 | 5.4650 | 5.4650 | 5.4650 | - |
| Aug 16, 2023 | 5.4750 | 5.4750 | 5.4750 | 5.4750 | 5.4750 | - |
| Aug 15, 2023 | 5.5450 | 5.5450 | 5.5450 | 5.5450 | 5.5450 | - |
| Aug 14, 2023 | 5.4950 | 5.5950 | 5.4950 | 5.5950 | 5.5950 | 900 |
| Aug 11, 2023 | 5.7300 | 5.7850 | 5.7300 | 5.7850 | 5.7850 | 80 |
| Aug 10, 2023 | 5.8350 | 5.8350 | 5.8350 | 5.8350 | 5.8350 | - |
| Aug 9, 2023 | 5.9450 | 5.9450 | 5.9100 | 5.9100 | 5.9100 | 10,000 |
| Aug 8, 2023 | 5.9750 | 5.9750 | 5.9550 | 5.9550 | 5.9550 | 86 |
| Aug 7, 2023 | 6.1850 | 6.1850 | 6.1850 | 6.1850 | 6.1850 | 35 |
| Aug 4, 2023 | 6.0550 | 6.0550 | 6.0550 | 6.0550 | 6.0550 | - |
| Aug 3, 2023 | 5.9400 | 6.0950 | 5.9400 | 6.0100 | 6.0100 | 1,331 |
| Aug 2, 2023 | 6.2550 | 6.2550 | 5.9800 | 5.9800 | 5.9800 | 800 |
| Aug 1, 2023 | 6.4550 | 6.4550 | 6.4050 | 6.4050 | 6.4050 | 1 |
| Jul 31, 2023 | 6.3950 | 6.4550 | 6.3950 | 6.4550 | 6.4550 | 66 |
| Jul 28, 2023 | 6.3550 | 6.3550 | 6.3550 | 6.3550 | 6.3550 | - |
| Jul 27, 2023 | 6.5450 | 6.5450 | 6.3600 | 6.3600 | 6.3600 | 108 |
| Jul 26, 2023 | 6.5000 | 6.6150 | 6.5000 | 6.6150 | 6.6150 | 335 |
| Jul 25, 2023 | 6.3350 | 6.3350 | 6.3350 | 6.3350 | 6.3350 | - |
| Jul 24, 2023 | 6.2850 | 6.3500 | 6.2850 | 6.3500 | 6.3500 | 28,782 |
| Jul 21, 2023 | 6.2150 | 6.2150 | 6.2000 | 6.2000 | 6.2000 | 650 |
| Jul 20, 2023 | 6.3400 | 6.3950 | 6.2500 | 6.2500 | 6.2500 | 1,445 |
| Jul 19, 2023 | 6.3600 | 6.4250 | 6.3200 | 6.4050 | 6.4050 | 7,140 |
| Jul 18, 2023 | 6.2650 | 6.2650 | 6.2650 | 6.2650 | 6.2650 | - |
| Jul 17, 2023 | 6.4300 | 6.4350 | 6.2950 | 6.3950 | 6.3950 | 1,872 |
| Jul 14, 2023 | 6.3600 | 6.4350 | 6.3600 | 6.3750 | 6.3750 | 1,000 |
| Jul 13, 2023 | 6.0150 | 6.7550 | 6.0150 | 6.6550 | 6.6550 | 13,928 |
| Jul 12, 2023 | 5.0500 | 6.1550 | 5.0400 | 6.0550 | 6.0550 | 11,463 |
| Jul 11, 2023 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | - |
| Jul 10, 2023 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| Jul 7, 2023 | 4.4220 | 4.4880 | 4.4220 | 4.4880 | 4.4880 | 500 |
| Jul 6, 2023 | 4.6620 | 4.6620 | 4.5940 | 4.5940 | 4.5940 | 650 |
| Jul 5, 2023 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | - |
| Jul 4, 2023 | 4.8020 | 4.9440 | 4.8020 | 4.9440 | 4.9440 | 10,370 |
| Jul 3, 2023 | 4.7600 | 4.8020 | 4.7600 | 4.8020 | 4.8020 | 702 |
| Jun 30, 2023 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
| Jun 29, 2023 | 4.6820 | 4.6820 | 4.6300 | 4.6300 | 4.6300 | 213 |
| Jun 28, 2023 | 4.7020 | 4.7020 | 4.7020 | 4.7020 | 4.7020 | - |
| Jun 27, 2023 | 4.5780 | 4.6140 | 4.5780 | 4.6140 | 4.6140 | 50 |
| Jun 26, 2023 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
| Jun 23, 2023 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | - |
| Jun 22, 2023 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| Jun 21, 2023 | 4.6980 | 4.6980 | 4.5160 | 4.5160 | 4.5160 | 400 |
| Jun 20, 2023 | 4.7940 | 4.7940 | 4.7260 | 4.7260 | 4.7260 | 147 |
| Jun 19, 2023 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | - |
| Jun 16, 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Jun 15, 2023 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | - |
| Jun 14, 2023 | 4.9340 | 4.9340 | 4.8140 | 4.8140 | 4.8140 | 400 |
| Jun 13, 2023 | 4.8060 | 4.8060 | 4.8060 | 4.8060 | 4.8060 | - |
| Jun 12, 2023 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | - |
| Jun 9, 2023 | 4.5600 | 4.7360 | 4.5600 | 4.7360 | 4.7360 | 548 |
| Jun 8, 2023 | 4.4820 | 4.6000 | 4.4820 | 4.6000 | 4.6000 | 500 |
| Jun 7, 2023 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| Jun 6, 2023 | 4.6100 | 4.6100 | 4.5760 | 4.5760 | 4.5760 | 19 |
| Jun 5, 2023 | 4.7080 | 4.7080 | 4.5800 | 4.5800 | 4.5800 | 1,500 |
| Jun 2, 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Jun 1, 2023 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | - |
| May 31, 2023 | 4.6400 | 4.6400 | 4.5740 | 4.5740 | 4.5740 | 800 |
| May 30, 2023 | 4.3020 | 4.5320 | 4.3020 | 4.5320 | 4.5320 | 1,345 |
| May 29, 2023 | 4.4860 | 4.4860 | 4.3560 | 4.3560 | 4.3560 | 50 |
| May 26, 2023 | 4.4960 | 4.5700 | 4.4000 | 4.5360 | 4.5360 | 611 |
| May 25, 2023 | 4.4340 | 4.5500 | 4.4340 | 4.5500 | 4.5500 | 140 |
| May 24, 2023 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| May 23, 2023 | 4.5380 | 4.5380 | 4.5140 | 4.5140 | 4.5140 | 1,000 |
| May 22, 2023 | 4.5920 | 4.6220 | 4.5920 | 4.6220 | 4.6220 | 300 |
| May 19, 2023 | 4.7360 | 4.7360 | 4.6820 | 4.6820 | 4.6820 | 1,200 |
| May 18, 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| May 17, 2023 | 4.7620 | 4.7620 | 4.7080 | 4.7080 | 4.7080 | 700 |
| May 16, 2023 | 4.6860 | 4.8080 | 4.6860 | 4.7520 | 4.7520 | 600 |
| May 15, 2023 | 4.8000 | 4.8000 | 4.7180 | 4.7180 | 4.7180 | 250 |
| May 12, 2023 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | - |
| May 11, 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| May 10, 2023 | 5.1450 | 5.1450 | 4.9540 | 4.9540 | 4.9540 | 240 |
| May 9, 2023 | 5.5950 | 5.5950 | 5.4250 | 5.4250 | 5.4250 | 444 |
| May 8, 2023 | 5.5650 | 5.6000 | 5.5650 | 5.6000 | 5.6000 | 40 |
| May 5, 2023 | 5.5050 | 5.6750 | 5.5050 | 5.6750 | 5.6750 | 400 |
| May 4, 2023 | 5.6150 | 5.6150 | 5.6150 | 5.6150 | 5.6150 | - |
| May 3, 2023 | 5.5450 | 5.5450 | 5.5450 | 5.5450 | 5.5450 | - |
| May 2, 2023 | 5.6200 | 5.6600 | 5.6200 | 5.6600 | 5.6600 | 900 |
| Apr 28, 2023 | 5.5150 | 5.6050 | 5.5150 | 5.6050 | 5.6050 | 500 |
| Apr 27, 2023 | 5.4350 | 5.4350 | 5.2900 | 5.2900 | 5.2900 | 2,000 |
| Apr 26, 2023 | 5.3000 | 5.3350 | 5.3000 | 5.3150 | 5.3150 | 2,000 |
| Apr 25, 2023 | 5.2400 | 5.4050 | 5.2400 | 5.4050 | 5.4050 | 150 |
| Apr 24, 2023 | 5.2300 | 5.3250 | 5.1800 | 5.2800 | 5.2800 | 1,689 |
| Apr 21, 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Apr 20, 2023 | 5.1450 | 5.1450 | 5.1450 | 5.1450 | 5.1450 | - |
| Apr 19, 2023 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| Apr 18, 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | - |