Copenhagen - Delayed Quote DKK
Columbus A/S (COLUM.CO)
At close: 4:59 PM GMT+1
Currency in DKK 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 |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 10.65 | 10.70 | 10.50 | 10.70 | 10.70 | 30,090 |
| Oct 29, 2024 | 10.75 | 10.75 | 10.55 | 10.70 | 10.70 | 17,781 |
| Oct 28, 2024 | 10.50 | 10.80 | 10.50 | 10.75 | 10.75 | 36,050 |
| Oct 25, 2024 | 10.80 | 10.85 | 10.55 | 10.70 | 10.70 | 24,987 |
| Oct 24, 2024 | 11.00 | 11.00 | 10.50 | 10.80 | 10.80 | 25,055 |
| Oct 23, 2024 | 10.70 | 11.00 | 10.45 | 10.75 | 10.75 | 64,421 |
| Oct 22, 2024 | 10.95 | 11.10 | 10.85 | 10.90 | 10.90 | 24,056 |
| Oct 21, 2024 | 10.80 | 11.20 | 10.75 | 10.95 | 10.95 | 34,634 |
| Oct 18, 2024 | 10.45 | 11.00 | 10.45 | 10.90 | 10.90 | 48,231 |
| Oct 17, 2024 | 10.30 | 10.45 | 10.10 | 10.45 | 10.45 | 79,442 |
| Oct 16, 2024 | 10.65 | 10.70 | 10.20 | 10.40 | 10.40 | 72,060 |
| Oct 15, 2024 | 10.80 | 10.95 | 10.55 | 10.60 | 10.60 | 58,333 |
| Oct 14, 2024 | 10.95 | 11.25 | 10.65 | 10.75 | 10.75 | 137,256 |
| Oct 11, 2024 | 11.20 | 11.20 | 10.75 | 10.85 | 10.85 | 72,001 |
| Oct 10, 2024 | 11.30 | 11.35 | 11.10 | 11.20 | 11.20 | 58,737 |
| Oct 9, 2024 | 11.35 | 11.40 | 11.15 | 11.35 | 11.35 | 67,616 |
| Oct 8, 2024 | 11.25 | 11.40 | 11.10 | 11.35 | 11.35 | 53,945 |
| Oct 7, 2024 | 11.00 | 11.40 | 11.00 | 11.25 | 11.25 | 123,804 |
| Oct 4, 2024 | 11.50 | 11.50 | 11.00 | 11.15 | 11.15 | 93,630 |
| Oct 3, 2024 | 11.25 | 11.40 | 11.15 | 11.35 | 11.35 | 115,743 |
| Oct 2, 2024 | 11.15 | 11.40 | 11.10 | 11.30 | 11.30 | 142,463 |
| Oct 1, 2024 | 10.95 | 11.10 | 10.85 | 11.10 | 11.10 | 192,149 |
| Sep 30, 2024 | 10.80 | 11.00 | 10.70 | 10.75 | 10.75 | 144,249 |
| Sep 27, 2024 | 10.90 | 10.95 | 10.55 | 10.65 | 10.65 | 102,969 |
| Sep 26, 2024 | 10.65 | 10.95 | 10.45 | 10.80 | 10.80 | 149,935 |
| Sep 25, 2024 | 10.50 | 10.65 | 10.30 | 10.60 | 10.60 | 114,215 |
| Sep 24, 2024 | 10.50 | 10.50 | 10.20 | 10.50 | 10.50 | 139,335 |
| Sep 23, 2024 | 10.40 | 10.50 | 10.20 | 10.25 | 10.25 | 154,666 |
| Sep 20, 2024 | 10.45 | 10.50 | 9.80 | 10.00 | 10.00 | 185,948 |
| Sep 19, 2024 | 9.72 | 10.50 | 9.40 | 10.25 | 10.25 | 485,391 |
| Sep 18, 2024 | 9.78 | 9.80 | 9.02 | 9.72 | 9.72 | 316,930 |
| Sep 17, 2024 | 8.70 | 9.74 | 8.70 | 9.74 | 9.74 | 182,570 |
| Sep 16, 2024 | 8.78 | 8.88 | 8.68 | 8.84 | 8.84 | 47,827 |
| Sep 13, 2024 | 8.72 | 8.88 | 8.66 | 8.78 | 8.78 | 63,445 |
| Sep 12, 2024 | 8.60 | 8.78 | 8.54 | 8.74 | 8.74 | 17,172 |
| Sep 11, 2024 | 8.84 | 8.84 | 8.54 | 8.60 | 8.60 | 34,413 |
| Sep 10, 2024 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | 26,873 |
| Sep 9, 2024 | 8.96 | 8.96 | 8.72 | 8.80 | 8.80 | 22,098 |
| Sep 6, 2024 | 8.88 | 8.88 | 8.46 | 8.72 | 8.72 | 24,014 |
| Sep 5, 2024 | 8.80 | 8.82 | 8.58 | 8.72 | 8.72 | 33,447 |
| Sep 4, 2024 | 8.66 | 8.78 | 8.66 | 8.78 | 8.78 | 13,942 |
| Sep 3, 2024 | 8.56 | 8.82 | 8.56 | 8.78 | 8.78 | 27,678 |
| Sep 2, 2024 | 8.64 | 8.78 | 8.56 | 8.78 | 8.78 | 65,752 |
| Aug 30, 2024 | 8.88 | 8.90 | 8.58 | 8.78 | 8.78 | 36,802 |
| Aug 29, 2024 | 8.86 | 9.00 | 8.66 | 8.88 | 8.88 | 38,321 |
| Aug 28, 2024 | 8.70 | 8.88 | 8.62 | 8.84 | 8.84 | 33,575 |
| Aug 27, 2024 | 8.80 | 8.80 | 8.70 | 8.76 | 8.76 | 39,305 |
| Aug 26, 2024 | 8.52 | 8.82 | 8.52 | 8.80 | 8.80 | 35,872 |
| Aug 23, 2024 | 8.72 | 8.80 | 8.30 | 8.80 | 8.80 | 163,941 |
| Aug 22, 2024 | 8.78 | 8.98 | 8.50 | 8.92 | 8.92 | 85,936 |
| Aug 21, 2024 | 8.72 | 8.90 | 8.30 | 8.90 | 8.90 | 35,274 |
| Aug 20, 2024 | 8.80 | 8.90 | 8.70 | 8.82 | 8.82 | 68,208 |
| Aug 19, 2024 | 8.60 | 8.80 | 8.60 | 8.72 | 8.72 | 31,168 |
| Aug 16, 2024 | 8.68 | 8.70 | 8.50 | 8.68 | 8.68 | 17,295 |
| Aug 15, 2024 | 8.60 | 8.68 | 8.60 | 8.68 | 8.68 | 15,591 |
| Aug 14, 2024 | 8.38 | 8.90 | 8.38 | 8.70 | 8.70 | 32,258 |
| Aug 13, 2024 | 8.56 | 8.60 | 8.28 | 8.58 | 8.58 | 36,826 |
| Aug 12, 2024 | 8.28 | 8.58 | 8.14 | 8.46 | 8.46 | 35,169 |
| Aug 9, 2024 | 8.32 | 8.50 | 8.32 | 8.34 | 8.34 | 18,605 |
| Aug 8, 2024 | 8.26 | 8.58 | 8.24 | 8.48 | 8.48 | 30,395 |
| Aug 7, 2024 | 8.38 | 8.60 | 8.20 | 8.40 | 8.40 | 17,346 |
| Aug 6, 2024 | 8.38 | 8.38 | 8.14 | 8.38 | 8.38 | 32,706 |
| Aug 5, 2024 | 8.38 | 8.38 | 7.92 | 8.16 | 8.16 | 44,007 |
| Aug 2, 2024 | 8.64 | 8.76 | 8.44 | 8.60 | 8.60 | 31,731 |
| Aug 1, 2024 | 8.82 | 8.92 | 8.60 | 8.68 | 8.68 | 50,942 |
| Jul 31, 2024 | 8.68 | 8.82 | 8.60 | 8.72 | 8.72 | 49,139 |
| Jul 30, 2024 | 8.82 | 8.82 | 8.62 | 8.78 | 8.78 | 59,532 |
| Jul 29, 2024 | 9.00 | 9.02 | 8.78 | 8.92 | 8.92 | 27,280 |
| Jul 26, 2024 | 9.04 | 9.04 | 8.72 | 9.00 | 9.00 | 32,906 |
| Jul 25, 2024 | 8.74 | 9.04 | 8.74 | 9.00 | 9.00 | 24,500 |
| Jul 24, 2024 | 8.80 | 9.18 | 8.80 | 9.04 | 9.04 | 26,706 |
| Jul 23, 2024 | 8.92 | 8.96 | 8.84 | 8.86 | 8.86 | 15,191 |
| Jul 22, 2024 | 9.00 | 9.00 | 8.60 | 8.92 | 8.92 | 78,958 |
| Jul 19, 2024 | 9.18 | 9.18 | 8.94 | 9.04 | 9.04 | 13,834 |
| Jul 18, 2024 | 9.18 | 9.18 | 8.80 | 9.00 | 9.00 | 33,395 |
| Jul 17, 2024 | 9.34 | 9.34 | 9.10 | 9.18 | 9.18 | 10,137 |
| Jul 16, 2024 | 8.78 | 9.30 | 8.72 | 9.22 | 9.22 | 43,058 |
| Jul 15, 2024 | 8.70 | 8.88 | 8.70 | 8.80 | 8.80 | 21,676 |
| Jul 12, 2024 | 8.86 | 8.88 | 8.70 | 8.88 | 8.88 | 31,877 |
| Jul 11, 2024 | 9.02 | 9.04 | 8.74 | 8.84 | 8.84 | 56,918 |
| Jul 10, 2024 | 8.94 | 9.02 | 8.64 | 9.02 | 9.02 | 44,636 |
| Jul 9, 2024 | 8.96 | 9.10 | 8.90 | 8.98 | 8.98 | 43,032 |
| Jul 8, 2024 | 9.02 | 9.18 | 8.86 | 9.16 | 9.16 | 46,898 |
| Jul 5, 2024 | 9.18 | 9.20 | 8.92 | 9.06 | 9.06 | 83,724 |
| Jul 4, 2024 | 9.42 | 9.48 | 9.16 | 9.26 | 9.26 | 81,548 |
| Jul 3, 2024 | 9.50 | 9.56 | 9.40 | 9.48 | 9.48 | 34,227 |
| Jul 2, 2024 | 9.46 | 9.62 | 9.46 | 9.58 | 9.58 | 27,594 |
| Jul 1, 2024 | 9.78 | 9.80 | 9.48 | 9.52 | 9.52 | 27,707 |
| Jun 28, 2024 | 9.60 | 9.70 | 9.54 | 9.64 | 9.64 | 19,344 |
| Jun 27, 2024 | 9.60 | 9.60 | 9.40 | 9.60 | 9.60 | 86,036 |
| Jun 26, 2024 | 9.40 | 9.60 | 9.36 | 9.60 | 9.60 | 66,155 |
| Jun 25, 2024 | 9.46 | 9.52 | 9.42 | 9.44 | 9.44 | 107,374 |
| Jun 24, 2024 | 9.50 | 9.58 | 9.42 | 9.46 | 9.46 | 85,863 |
| Jun 21, 2024 | 9.54 | 9.66 | 9.50 | 9.60 | 9.60 | 234,736 |
| Jun 20, 2024 | 9.70 | 9.70 | 9.54 | 9.60 | 9.60 | 32,190 |
| Jun 19, 2024 | 9.60 | 9.70 | 9.46 | 9.70 | 9.70 | 46,573 |
| Jun 18, 2024 | 9.58 | 9.74 | 9.58 | 9.60 | 9.60 | 76,709 |
| Jun 17, 2024 | 9.50 | 9.66 | 9.50 | 9.66 | 9.66 | 31,396 |
| Jun 14, 2024 | 9.62 | 9.62 | 9.46 | 9.60 | 9.60 | 62,872 |
| Jun 13, 2024 | 9.58 | 9.72 | 9.50 | 9.62 | 9.62 | 73,598 |
| Jun 12, 2024 | 9.22 | 9.64 | 9.22 | 9.58 | 9.58 | 69,125 |
| Jun 11, 2024 | 9.66 | 9.68 | 9.30 | 9.48 | 9.48 | 111,746 |
| Jun 10, 2024 | 9.72 | 9.82 | 9.54 | 9.66 | 9.66 | 106,508 |
| Jun 7, 2024 | 10.10 | 10.15 | 9.64 | 9.82 | 9.82 | 123,259 |
| Jun 6, 2024 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | 69,027 |
| Jun 4, 2024 | 10.45 | 10.45 | 10.00 | 10.15 | 10.15 | 49,742 |
| Jun 3, 2024 | 10.40 | 10.45 | 10.10 | 10.20 | 10.20 | 70,508 |
| May 31, 2024 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 31,149 |
| May 30, 2024 | 10.35 | 10.45 | 10.30 | 10.40 | 10.40 | 21,508 |
| May 29, 2024 | 10.20 | 10.35 | 10.15 | 10.35 | 10.35 | 42,886 |
| May 28, 2024 | 10.20 | 10.35 | 10.10 | 10.20 | 10.20 | 87,467 |
| May 27, 2024 | 10.30 | 10.40 | 10.15 | 10.30 | 10.30 | 57,179 |
| May 24, 2024 | 10.20 | 10.35 | 10.10 | 10.30 | 10.30 | 92,886 |
| May 23, 2024 | 10.30 | 10.40 | 10.15 | 10.30 | 10.30 | 88,542 |
| May 22, 2024 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 80,474 |
| May 21, 2024 | 10.25 | 10.30 | 9.98 | 10.25 | 10.25 | 130,009 |
| May 17, 2024 | 10.45 | 10.65 | 10.30 | 10.45 | 10.45 | 109,474 |
| May 16, 2024 | 10.40 | 10.45 | 10.30 | 10.45 | 10.45 | 51,282 |
| May 15, 2024 | 10.30 | 10.50 | 10.30 | 10.45 | 10.45 | 138,856 |
| May 14, 2024 | 10.40 | 10.40 | 10.25 | 10.25 | 10.25 | 101,671 |
| May 13, 2024 | 10.30 | 10.60 | 10.25 | 10.40 | 10.40 | 864,275 |
| May 8, 2024 | 9.90 | 10.30 | 9.66 | 10.25 | 10.25 | 317,723 |
| May 7, 2024 | 9.62 | 9.90 | 9.12 | 9.90 | 9.90 | 203,713 |
| May 6, 2024 | 9.94 | 9.96 | 9.34 | 9.58 | 9.58 | 230,199 |
| May 3, 2024 | 9.82 | 10.00 | 9.82 | 9.94 | 9.94 | 97,895 |
| May 2, 2024 | 9.82 | 9.90 | 9.76 | 9.80 | 9.80 | 110,486 |
| May 1, 2024 | 9.80 | 9.84 | 9.68 | 9.72 | 9.72 | 72,350 |
| Apr 30, 2024 | 10.20 | 10.30 | 9.74 | 9.78 | 9.78 | 177,618 |
| Apr 29, 2024 | 0.13 Dividend | |||||
| Apr 29, 2024 | 9.78 | 10.15 | 9.78 | 10.15 | 10.15 | 219,962 |
| Apr 26, 2024 | 9.70 | 9.78 | 9.60 | 9.78 | 9.65 | 52,728 |
| Apr 25, 2024 | 9.66 | 9.76 | 9.60 | 9.70 | 9.58 | 97,033 |
| Apr 24, 2024 | 9.50 | 9.68 | 9.44 | 9.54 | 9.42 | 236,120 |
| Apr 23, 2024 | 9.44 | 9.56 | 9.42 | 9.48 | 9.36 | 109,608 |
| Apr 22, 2024 | 9.38 | 9.42 | 9.18 | 9.40 | 9.28 | 140,740 |
| Apr 19, 2024 | 9.38 | 9.38 | 9.22 | 9.38 | 9.26 | 151,668 |
| Apr 18, 2024 | 9.22 | 9.38 | 9.22 | 9.34 | 9.22 | 99,022 |
| Apr 17, 2024 | 9.18 | 9.24 | 9.18 | 9.24 | 9.12 | 99,631 |
| Apr 16, 2024 | 9.16 | 9.18 | 9.08 | 9.14 | 9.02 | 171,290 |
| Apr 15, 2024 | 9.00 | 9.18 | 9.00 | 9.18 | 9.06 | 174,255 |
| Apr 12, 2024 | 9.02 | 9.14 | 9.02 | 9.12 | 9.00 | 157,461 |
| Apr 11, 2024 | 8.84 | 9.08 | 8.84 | 9.02 | 8.90 | 122,152 |
| Apr 10, 2024 | 8.88 | 8.98 | 8.82 | 8.92 | 8.81 | 178,188 |
| Apr 9, 2024 | 8.86 | 8.96 | 8.80 | 8.88 | 8.77 | 58,731 |
| Apr 8, 2024 | 8.40 | 8.90 | 8.40 | 8.88 | 8.77 | 422,161 |
| Apr 5, 2024 | 8.12 | 8.36 | 8.10 | 8.36 | 8.25 | 258,352 |
| Apr 4, 2024 | 8.16 | 8.16 | 8.00 | 8.12 | 8.02 | 32,601 |
| Apr 3, 2024 | 8.00 | 8.16 | 8.00 | 8.16 | 8.06 | 35,074 |
| Apr 2, 2024 | 8.04 | 8.06 | 8.00 | 8.06 | 7.96 | 62,691 |
| Mar 27, 2024 | 8.10 | 8.18 | 8.00 | 8.04 | 7.94 | 24,897 |
| Mar 26, 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.00 | 20,800 |
| Mar 25, 2024 | 8.10 | 8.10 | 7.98 | 8.10 | 8.00 | 72,089 |
| Mar 22, 2024 | 8.02 | 8.12 | 7.98 | 8.08 | 7.98 | 46,148 |
| Mar 21, 2024 | 8.08 | 8.08 | 7.88 | 8.00 | 7.90 | 55,264 |
| Mar 20, 2024 | 7.82 | 8.00 | 7.72 | 8.00 | 7.90 | 440,743 |
| Mar 19, 2024 | 7.66 | 8.00 | 7.66 | 7.78 | 7.68 | 180,004 |
| Mar 18, 2024 | 7.74 | 7.76 | 7.60 | 7.70 | 7.60 | 183,422 |
| Mar 15, 2024 | 7.64 | 7.72 | 7.58 | 7.72 | 7.62 | 220,780 |
| Mar 14, 2024 | 7.86 | 7.92 | 7.68 | 7.84 | 7.74 | 162,216 |
| Mar 13, 2024 | 7.78 | 8.00 | 7.60 | 7.86 | 7.76 | 290,044 |
| Mar 12, 2024 | 7.42 | 7.72 | 7.42 | 7.70 | 7.60 | 95,909 |
| Mar 11, 2024 | 7.38 | 7.48 | 7.26 | 7.48 | 7.38 | 41,222 |
| Mar 8, 2024 | 7.20 | 7.38 | 7.14 | 7.38 | 7.29 | 76,310 |
| Mar 7, 2024 | 7.14 | 7.22 | 7.10 | 7.20 | 7.11 | 72,399 |
| Mar 6, 2024 | 7.30 | 7.30 | 7.14 | 7.20 | 7.11 | 4,956 |
| Mar 5, 2024 | 7.14 | 7.24 | 7.14 | 7.24 | 7.15 | 21,901 |
| Mar 4, 2024 | 7.16 | 7.24 | 7.14 | 7.22 | 7.13 | 83,808 |
| Mar 1, 2024 | 7.04 | 7.24 | 7.04 | 7.16 | 7.07 | 68,307 |
| Feb 29, 2024 | 7.22 | 7.32 | 7.04 | 7.04 | 6.95 | 159,898 |
| Feb 28, 2024 | 7.22 | 7.32 | 7.18 | 7.32 | 7.23 | 70,758 |
| Feb 27, 2024 | 7.22 | 7.34 | 7.18 | 7.34 | 7.25 | 34,386 |
| Feb 26, 2024 | 7.30 | 7.34 | 7.22 | 7.34 | 7.25 | 29,459 |
| Feb 23, 2024 | 7.20 | 7.38 | 7.20 | 7.38 | 7.29 | 25,554 |
| Feb 22, 2024 | 7.46 | 7.46 | 7.18 | 7.32 | 7.23 | 24,459 |
| Feb 21, 2024 | 7.22 | 7.36 | 7.16 | 7.34 | 7.25 | 63,227 |
| Feb 20, 2024 | 7.18 | 7.30 | 7.08 | 7.28 | 7.19 | 68,895 |
| Feb 19, 2024 | 7.22 | 7.30 | 7.12 | 7.16 | 7.07 | 34,625 |
| Feb 16, 2024 | 7.22 | 7.30 | 7.20 | 7.30 | 7.21 | 18,673 |
| Feb 15, 2024 | 7.26 | 7.36 | 7.10 | 7.36 | 7.27 | 61,218 |
| Feb 14, 2024 | 7.26 | 7.34 | 7.24 | 7.32 | 7.23 | 21,334 |
| Feb 13, 2024 | 7.34 | 7.36 | 7.26 | 7.36 | 7.27 | 24,110 |
| Feb 12, 2024 | 7.38 | 7.40 | 7.28 | 7.34 | 7.25 | 51,669 |
| Feb 9, 2024 | 7.40 | 7.44 | 7.28 | 7.40 | 7.31 | 61,944 |
| Feb 8, 2024 | 7.40 | 7.44 | 7.26 | 7.42 | 7.33 | 14,577 |
| Feb 7, 2024 | 7.34 | 7.44 | 7.34 | 7.44 | 7.34 | 19,755 |
| Feb 6, 2024 | 7.40 | 7.44 | 7.30 | 7.44 | 7.34 | 38,502 |
| Feb 5, 2024 | 7.44 | 7.44 | 7.30 | 7.40 | 7.31 | 31,386 |
| Feb 2, 2024 | 7.42 | 7.46 | 7.28 | 7.38 | 7.29 | 59,453 |
| Feb 1, 2024 | 7.44 | 7.44 | 7.30 | 7.42 | 7.33 | 258,778 |
| Jan 31, 2024 | 7.32 | 7.46 | 7.32 | 7.44 | 7.34 | 117,848 |
| Jan 30, 2024 | 7.34 | 7.34 | 7.20 | 7.32 | 7.23 | 29,953 |
| Jan 29, 2024 | 7.36 | 7.46 | 7.22 | 7.32 | 7.23 | 11,905 |
| Jan 26, 2024 | 7.32 | 7.38 | 7.22 | 7.32 | 7.23 | 91,519 |
| Jan 25, 2024 | 7.12 | 7.38 | 7.02 | 7.32 | 7.23 | 207,397 |
| Jan 24, 2024 | 6.94 | 7.28 | 6.92 | 7.28 | 7.19 | 166,496 |
| Jan 23, 2024 | 6.98 | 7.12 | 6.96 | 7.04 | 6.95 | 93,515 |
| Jan 22, 2024 | 7.12 | 7.16 | 6.90 | 7.08 | 6.99 | 55,571 |
| Jan 19, 2024 | 7.10 | 7.28 | 7.00 | 7.14 | 7.05 | 106,482 |
| Jan 18, 2024 | 7.30 | 7.30 | 7.10 | 7.24 | 7.15 | 67,823 |
| Jan 17, 2024 | 7.32 | 7.32 | 7.20 | 7.30 | 7.21 | 27,101 |
| Jan 16, 2024 | 7.30 | 7.34 | 7.24 | 7.34 | 7.25 | 41,318 |
| Jan 15, 2024 | 7.32 | 7.44 | 7.28 | 7.38 | 7.29 | 49,008 |
| Jan 12, 2024 | 7.40 | 7.44 | 7.38 | 7.44 | 7.34 | 43,811 |
| Jan 11, 2024 | 7.38 | 7.40 | 7.30 | 7.40 | 7.31 | 68,891 |
| Jan 10, 2024 | 7.32 | 7.38 | 7.24 | 7.38 | 7.29 | 234,426 |
| Jan 9, 2024 | 7.20 | 7.34 | 7.20 | 7.32 | 7.23 | 242,479 |
| Jan 8, 2024 | 7.24 | 7.30 | 7.14 | 7.30 | 7.21 | 48,073 |
| Jan 5, 2024 | 7.28 | 7.30 | 7.16 | 7.26 | 7.17 | 29,570 |
| Jan 4, 2024 | 7.26 | 7.26 | 7.08 | 7.22 | 7.13 | 79,912 |
| Jan 3, 2024 | 7.12 | 7.26 | 7.02 | 7.24 | 7.15 | 75,053 |
| Jan 2, 2024 | 7.18 | 7.22 | 7.02 | 7.12 | 7.03 | 48,404 |
| Dec 29, 2023 | 7.08 | 7.10 | 7.00 | 7.10 | 7.01 | 60,138 |
| Dec 28, 2023 | 7.06 | 7.10 | 7.04 | 7.08 | 6.99 | 59,643 |
| Dec 27, 2023 | 7.00 | 7.16 | 6.94 | 7.06 | 6.97 | 77,314 |
| Dec 22, 2023 | 7.02 | 7.14 | 6.94 | 7.14 | 7.05 | 46,912 |
| Dec 21, 2023 | 7.02 | 7.10 | 6.96 | 7.02 | 6.93 | 93,587 |
| Dec 20, 2023 | 7.00 | 7.16 | 7.00 | 7.08 | 6.99 | 80,475 |
| Dec 19, 2023 | 7.28 | 7.32 | 7.04 | 7.12 | 7.03 | 89,177 |
| Dec 18, 2023 | 7.18 | 7.24 | 7.10 | 7.18 | 7.09 | 108,588 |
| Dec 15, 2023 | 7.16 | 7.26 | 7.02 | 7.26 | 7.17 | 195,013 |
| Dec 14, 2023 | 7.16 | 7.18 | 7.00 | 7.16 | 7.07 | 189,268 |
| Dec 13, 2023 | 6.98 | 7.16 | 6.98 | 7.16 | 7.07 | 40,715 |
| Dec 12, 2023 | 7.16 | 7.18 | 7.06 | 7.16 | 7.07 | 34,178 |
| Dec 11, 2023 | 7.06 | 7.14 | 7.00 | 7.14 | 7.05 | 52,822 |
| Dec 8, 2023 | 7.06 | 7.18 | 6.92 | 7.00 | 6.91 | 45,884 |
| Dec 7, 2023 | 7.06 | 7.10 | 6.92 | 7.10 | 7.01 | 31,360 |
| Dec 6, 2023 | 6.96 | 7.06 | 6.96 | 7.06 | 6.97 | 19,095 |
| Dec 5, 2023 | 7.10 | 7.10 | 6.90 | 7.06 | 6.97 | 46,533 |
| Dec 4, 2023 | 6.92 | 7.18 | 6.92 | 7.16 | 7.07 | 59,845 |
| Dec 1, 2023 | 7.10 | 7.18 | 6.98 | 7.06 | 6.97 | 50,354 |
| Nov 30, 2023 | 6.90 | 7.10 | 6.90 | 7.10 | 7.01 | 92,728 |
| Nov 29, 2023 | 7.00 | 7.00 | 6.80 | 7.00 | 6.91 | 84,810 |
| Nov 28, 2023 | 7.02 | 7.10 | 6.84 | 6.98 | 6.89 | 16,239 |
| Nov 27, 2023 | 7.14 | 7.18 | 7.02 | 7.10 | 7.01 | 41,146 |
| Nov 24, 2023 | 7.20 | 7.28 | 7.04 | 7.14 | 7.05 | 71,124 |
| Nov 23, 2023 | 7.20 | 7.24 | 7.06 | 7.20 | 7.11 | 41,564 |
| Nov 22, 2023 | 7.24 | 7.24 | 7.10 | 7.24 | 7.15 | 243,751 |
| Nov 21, 2023 | 6.96 | 7.34 | 6.96 | 7.24 | 7.15 | 534,066 |
| Nov 20, 2023 | 6.80 | 7.00 | 6.60 | 6.84 | 6.75 | 79,567 |
| Nov 17, 2023 | 6.70 | 6.70 | 6.50 | 6.70 | 6.61 | 293,422 |
| Nov 16, 2023 | 6.60 | 6.60 | 6.34 | 6.50 | 6.42 | 37,057 |
| Nov 15, 2023 | 6.24 | 6.72 | 6.10 | 6.68 | 6.59 | 303,167 |
| Nov 14, 2023 | 5.90 | 6.28 | 5.80 | 6.28 | 6.20 | 42,284 |
| Nov 13, 2023 | 5.78 | 5.90 | 5.74 | 5.90 | 5.82 | 30,703 |
| Nov 10, 2023 | 5.80 | 5.90 | 5.72 | 5.90 | 5.82 | 60,025 |
| Nov 9, 2023 | 5.70 | 6.02 | 5.20 | 5.70 | 5.63 | 123,815 |
| Nov 8, 2023 | 6.00 | 6.02 | 5.68 | 6.02 | 5.94 | 37,231 |
| Nov 7, 2023 | 6.00 | 6.06 | 6.00 | 6.04 | 5.96 | 7,547 |
| Nov 6, 2023 | 6.04 | 6.06 | 5.94 | 6.06 | 5.98 | 17,285 |
| Nov 3, 2023 | 6.06 | 6.06 | 5.96 | 6.06 | 5.98 | 38,072 |
| Nov 2, 2023 | 6.06 | 6.10 | 6.04 | 6.10 | 6.02 | 44,619 |
| Nov 1, 2023 | 6.10 | 6.10 | 6.02 | 6.08 | 6.00 | 9,083 |
| Oct 31, 2023 | 6.12 | 6.12 | 6.04 | 6.10 | 6.02 | 12,284 |
| Oct 30, 2023 | 6.10 | 6.10 | 6.02 | 6.06 | 5.98 | 6,346 |