ASX - Delayed Quote AUD
Pacific Smiles Group Limited (PSQ.AX)
At close: 4:10 PM GMT+11
Currency in AUD 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 |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 1.8350 | 1.8900 | 1.8350 | 1.8900 | 1.8900 | 3,617 |
| Nov 8, 2024 | 1.8350 | 1.8900 | 1.8350 | 1.8900 | 1.8900 | 3,617 |
| Nov 7, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Nov 6, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Nov 5, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 90,011 |
| Nov 4, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 144 |
| Nov 1, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,419 |
| Oct 31, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 523 |
| Oct 30, 2024 | 1.8650 | 1.9175 | 1.8400 | 1.9150 | 1.9150 | 686,228 |
| Oct 29, 2024 | 1.8350 | 1.8700 | 1.8350 | 1.8700 | 1.8700 | 20,630 |
| Oct 28, 2024 | 1.8450 | 1.8650 | 1.8300 | 1.8300 | 1.8300 | 4,904 |
| Oct 25, 2024 | 1.8400 | 1.8650 | 1.8300 | 1.8300 | 1.8300 | 2,700 |
| Oct 24, 2024 | 1.8650 | 1.8650 | 1.8400 | 1.8450 | 1.8450 | 3,151 |
| Oct 23, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Oct 22, 2024 | 1.8600 | 1.8750 | 1.8600 | 1.8700 | 1.8700 | 18,101 |
| Oct 21, 2024 | 1.8650 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 6,775 |
| Oct 18, 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 5,138 |
| Oct 17, 2024 | 1.8600 | 1.8650 | 1.8600 | 1.8600 | 1.8600 | 11,757 |
| Oct 16, 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 145,407 |
| Oct 15, 2024 | 1.8500 | 1.8600 | 1.8250 | 1.8600 | 1.8600 | 95,801 |
| Oct 14, 2024 | 1.8650 | 1.8750 | 1.8400 | 1.8600 | 1.8600 | 8,424 |
| Oct 11, 2024 | 1.8350 | 1.8800 | 1.8150 | 1.8400 | 1.8400 | 131,010 |
| Oct 10, 2024 | 1.8350 | 1.8350 | 1.8200 | 1.8300 | 1.8300 | 1,846 |
| Oct 9, 2024 | 1.8200 | 1.8350 | 1.8200 | 1.8300 | 1.8300 | 215,437 |
| Oct 8, 2024 | 1.8150 | 1.8200 | 1.8150 | 1.8200 | 1.8200 | 2,500 |
| Oct 7, 2024 | 1.8300 | 1.8350 | 1.8150 | 1.8200 | 1.8200 | 42,292 |
| Oct 4, 2024 | 1.8400 | 1.8400 | 1.8150 | 1.8150 | 1.8150 | 388,470 |
| Oct 3, 2024 | 1.8200 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 56,813 |
| Oct 2, 2024 | 1.8250 | 1.8250 | 1.8050 | 1.8250 | 1.8250 | 666,472 |
| Oct 1, 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8150 | 1.8150 | 9,117 |
| Sep 30, 2024 | 1.8350 | 1.8350 | 1.8050 | 1.8050 | 1.8050 | 72,450 |
| Sep 27, 2024 | 1.8350 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 54,482 |
| Sep 26, 2024 | 1.8400 | 1.8400 | 1.8275 | 1.8300 | 1.8300 | 137,452 |
| Sep 25, 2024 | 1.8450 | 1.8500 | 1.8450 | 1.8500 | 1.8500 | 15 |
| Sep 24, 2024 | 0.0325 Dividend | |||||
| Sep 24, 2024 | 1.8650 | 1.8650 | 1.8400 | 1.8400 | 1.8400 | 115,433 |
| Sep 23, 2024 | 1.8650 | 1.8650 | 1.8600 | 1.8650 | 1.8325 | 203,480 |
| Sep 20, 2024 | 1.8650 | 1.8700 | 1.8600 | 1.8650 | 1.8325 | 358,151 |
| Sep 19, 2024 | 1.8650 | 1.8700 | 1.8600 | 1.8700 | 1.8374 | 153,391 |
| Sep 18, 2024 | 1.8600 | 1.8700 | 1.8550 | 1.8550 | 1.8227 | 974,955 |
| Sep 17, 2024 | 1.8500 | 1.8700 | 1.8500 | 1.8650 | 1.8325 | 533,963 |
| Sep 16, 2024 | 1.7700 | 1.7700 | 1.7550 | 1.7550 | 1.7244 | 22,841 |
| Sep 13, 2024 | 1.7550 | 1.7650 | 1.7550 | 1.7550 | 1.7244 | 23,935 |
| Sep 12, 2024 | 1.7600 | 1.7600 | 1.7550 | 1.7550 | 1.7244 | 19,751 |
| Sep 11, 2024 | 1.7550 | 1.7600 | 1.7550 | 1.7600 | 1.7293 | 21,243 |
| Sep 10, 2024 | 1.7600 | 1.7700 | 1.7600 | 1.7600 | 1.7293 | 2,375 |
| Sep 9, 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7900 | 1.7588 | 176,475 |
| Sep 6, 2024 | 1.7750 | 1.7750 | 1.7600 | 1.7600 | 1.7293 | 285,613 |
| Sep 5, 2024 | 1.7800 | 1.7900 | 1.7650 | 1.7850 | 1.7539 | 216,885 |
| Sep 4, 2024 | 1.8000 | 1.8000 | 1.7850 | 1.8000 | 1.7686 | 136 |
| Sep 3, 2024 | 1.8050 | 1.8100 | 1.7800 | 1.8100 | 1.7785 | 126,832 |
| Sep 2, 2024 | 1.7600 | 1.8100 | 1.7600 | 1.8100 | 1.7785 | 376,157 |
| Aug 30, 2024 | 1.7750 | 1.7800 | 1.7500 | 1.7700 | 1.7392 | 413,063 |
| Aug 29, 2024 | 1.8250 | 1.8250 | 1.8000 | 1.8150 | 1.7834 | 8,780 |
| Aug 28, 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8250 | 1.7932 | 2,309,843 |
| Aug 27, 2024 | 1.7900 | 1.8250 | 1.7750 | 1.7800 | 1.7490 | 24,444 |
| Aug 26, 2024 | 1.7725 | 1.7900 | 1.7650 | 1.7900 | 1.7588 | 14,835 |
| Aug 23, 2024 | 1.7600 | 1.7750 | 1.7600 | 1.7750 | 1.7441 | 58,342 |
| Aug 22, 2024 | 1.7750 | 1.7750 | 1.7700 | 1.7750 | 1.7441 | 40,285 |
| Aug 21, 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7750 | 1.7441 | 121,758 |
| Aug 20, 2024 | 1.7600 | 1.7750 | 1.7550 | 1.7750 | 1.7441 | 59,404 |
| Aug 19, 2024 | 1.7800 | 1.7800 | 1.7650 | 1.7800 | 1.7490 | 206,446 |
| Aug 16, 2024 | 1.7850 | 1.7950 | 1.7775 | 1.7850 | 1.7539 | 80,500 |
| Aug 15, 2024 | 1.7850 | 1.8000 | 1.7850 | 1.7850 | 1.7539 | 137,221 |
| Aug 14, 2024 | 1.7850 | 1.8000 | 1.7800 | 1.7900 | 1.7588 | 41,367 |
| Aug 13, 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7490 | 10,756 |
| Aug 12, 2024 | 1.7600 | 1.8000 | 1.7600 | 1.7850 | 1.7539 | 134,456 |
| Aug 9, 2024 | 1.8350 | 1.8350 | 1.7150 | 1.7900 | 1.7588 | 677,322 |
| Aug 8, 2024 | 2.0200 | 2.0200 | 1.8500 | 1.8700 | 1.8374 | 513,552 |
| Aug 7, 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 1.9848 | 1,441,527 |
| Aug 6, 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0200 | 1.9848 | 553,855 |
| Aug 5, 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0100 | 1.9750 | 608,758 |
| Aug 2, 2024 | 2.0200 | 2.0200 | 1.9700 | 2.0100 | 1.9750 | 1,572,135 |
| Aug 1, 2024 | 2.0300 | 2.0600 | 2.0200 | 2.0200 | 1.9848 | 475,252 |
| Jul 31, 2024 | 1.9000 | 1.9300 | 1.8900 | 1.8900 | 1.8571 | 1,321,917 |
| Jul 30, 2024 | 1.8900 | 1.8950 | 1.8800 | 1.8850 | 1.8522 | 478,444 |
| Jul 29, 2024 | 1.8800 | 1.9000 | 1.8800 | 1.8800 | 1.8472 | 472,865 |
| Jul 26, 2024 | 1.8500 | 1.8500 | 1.8350 | 1.8450 | 1.8128 | 27,540 |
| Jul 25, 2024 | 1.8400 | 1.8500 | 1.8300 | 1.8450 | 1.8128 | 52,302 |
| Jul 24, 2024 | 1.8200 | 1.8250 | 1.8000 | 1.8200 | 1.7883 | 1,155,347 |
| Jul 23, 2024 | 1.8400 | 1.8650 | 1.8400 | 1.8400 | 1.8079 | 671,604 |
| Jul 22, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7883 | - |
| Jul 19, 2024 | 1.7950 | 1.8350 | 1.7950 | 1.8200 | 1.7883 | 721,629 |
| Jul 18, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.7686 | 585,367 |
| Jul 17, 2024 | 1.8200 | 1.8225 | 1.8000 | 1.8000 | 1.7686 | 2,115,871 |
| Jul 16, 2024 | 1.8250 | 1.8400 | 1.8250 | 1.8300 | 1.7981 | 1,889,367 |
| Jul 15, 2024 | 1.8400 | 1.8450 | 1.8300 | 1.8400 | 1.8079 | 95,847 |
| Jul 12, 2024 | 1.8200 | 1.8400 | 1.8200 | 1.8400 | 1.8079 | 115,825 |
| Jul 11, 2024 | 1.8400 | 1.8450 | 1.8250 | 1.8400 | 1.8079 | 465,816 |
| Jul 10, 2024 | 1.8700 | 1.8700 | 1.8450 | 1.8450 | 1.8128 | 64,682 |
| Jul 9, 2024 | 1.8450 | 1.8500 | 1.8400 | 1.8450 | 1.8128 | 46,535 |
| Jul 8, 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8500 | 1.8178 | 53,808 |
| Jul 5, 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8500 | 1.8178 | 367,238 |
| Jul 4, 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8374 | 577,444 |
| Jul 3, 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8522 | - |
| Jul 2, 2024 | 1.8850 | 1.8900 | 1.8800 | 1.8850 | 1.8522 | 736,579 |
| Jul 1, 2024 | 1.8850 | 1.8900 | 1.8825 | 1.8850 | 1.8522 | 47,998 |
| Jun 28, 2024 | 1.8850 | 1.9000 | 1.8850 | 1.9000 | 1.8669 | 31,888 |
| Jun 27, 2024 | 1.9400 | 1.9400 | 1.8900 | 1.9000 | 1.8669 | 60,211 |
| Jun 26, 2024 | 1.9000 | 2.0400 | 1.9000 | 1.9500 | 1.9160 | 208,098 |
| Jun 25, 2024 | 1.8950 | 1.9050 | 1.8900 | 1.9050 | 1.8718 | 332,985 |
| Jun 24, 2024 | 1.9000 | 1.9050 | 1.8900 | 1.8900 | 1.8571 | 1,169,801 |
| Jun 21, 2024 | 1.9000 | 1.9050 | 1.9000 | 1.9000 | 1.8669 | 138,930 |
| Jun 20, 2024 | 1.9050 | 1.9050 | 1.9000 | 1.9000 | 1.8669 | 18,735 |
| Jun 19, 2024 | 1.8950 | 1.9100 | 1.8950 | 1.9000 | 1.8669 | 133,254 |
| Jun 18, 2024 | 1.8950 | 1.8950 | 1.8900 | 1.8900 | 1.8571 | 34,405 |
| Jun 17, 2024 | 1.8900 | 1.8950 | 1.8900 | 1.8900 | 1.8571 | 29,314 |
| Jun 14, 2024 | 1.8900 | 1.8950 | 1.8800 | 1.8850 | 1.8522 | 326,285 |
| Jun 13, 2024 | 1.8900 | 1.8950 | 1.8800 | 1.8950 | 1.8620 | 172,864 |
| Jun 12, 2024 | 1.8900 | 1.8950 | 1.8800 | 1.8900 | 1.8571 | 323,020 |
| Jun 11, 2024 | 1.9000 | 1.9000 | 1.8850 | 1.8850 | 1.8522 | 173,816 |
| Jun 7, 2024 | 1.8950 | 1.9050 | 1.8950 | 1.9050 | 1.8718 | 15,717 |
| Jun 6, 2024 | 1.9050 | 1.9050 | 1.8950 | 1.8950 | 1.8620 | 586,576 |
| Jun 5, 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9000 | 1.8669 | 66,138 |
| Jun 4, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8669 | 28,295 |
| Jun 3, 2024 | 1.9000 | 1.9000 | 1.8900 | 1.9000 | 1.8669 | 21,950 |
| May 31, 2024 | 1.9050 | 1.9050 | 1.8900 | 1.9000 | 1.8669 | 988,497 |
| May 30, 2024 | 1.9100 | 1.9100 | 1.8950 | 1.8950 | 1.8620 | 378,512 |
| May 29, 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.8669 | 22,538 |
| May 28, 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9000 | 1.8669 | 127,168 |
| May 27, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8669 | 52,493 |
| May 24, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8669 | 10,000 |
| May 23, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8669 | 17,214 |
| May 22, 2024 | 1.9150 | 1.9150 | 1.8950 | 1.8950 | 1.8620 | 54,931 |
| May 21, 2024 | 1.9000 | 1.9100 | 1.8950 | 1.9000 | 1.8669 | 456,069 |
| May 20, 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.8718 | 100,997 |
| May 17, 2024 | 1.9050 | 1.9050 | 1.9000 | 1.9000 | 1.8669 | 65,595 |
| May 16, 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.8767 | 136,063 |
| May 15, 2024 | 1.9000 | 1.9050 | 1.9000 | 1.9050 | 1.8718 | 87,719 |
| May 14, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8669 | 13,397 |
| May 13, 2024 | 1.9050 | 1.9050 | 1.9000 | 1.9000 | 1.8669 | 243,416 |
| May 10, 2024 | 1.9000 | 1.9000 | 1.8950 | 1.9000 | 1.8669 | 787,012 |
| May 9, 2024 | 1.9000 | 1.9000 | 1.8950 | 1.8950 | 1.8620 | 522,028 |
| May 8, 2024 | 1.9050 | 1.9100 | 1.9000 | 1.9100 | 1.8767 | 261,996 |
| May 7, 2024 | 1.9000 | 1.9000 | 1.8950 | 1.9000 | 1.8669 | 98,340 |
| May 6, 2024 | 1.9000 | 1.9050 | 1.8900 | 1.8900 | 1.8571 | 56,892 |
| May 3, 2024 | 1.9000 | 1.9000 | 1.8750 | 1.8900 | 1.8571 | 130,877 |
| May 2, 2024 | 1.8750 | 1.9000 | 1.8700 | 1.9000 | 1.8669 | 1,052,304 |
| May 1, 2024 | 1.8700 | 1.8850 | 1.8700 | 1.8750 | 1.8423 | 103,936 |
| Apr 30, 2024 | 1.8800 | 1.8900 | 1.8700 | 1.8700 | 1.8374 | 2,615,042 |
| Apr 29, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8700 | 1.8374 | 423,612 |
| Apr 26, 2024 | 1.6300 | 1.6450 | 1.6300 | 1.6300 | 1.6016 | 168,389 |
| Apr 24, 2024 | 1.6400 | 1.6450 | 1.6300 | 1.6300 | 1.6016 | 201,290 |
| Apr 23, 2024 | 1.6400 | 1.6450 | 1.6400 | 1.6400 | 1.6114 | 22,769 |
| Apr 22, 2024 | 1.6450 | 1.6700 | 1.6200 | 1.6700 | 1.6409 | 126,810 |
| Apr 19, 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6450 | 1.6163 | 364,921 |
| Apr 18, 2024 | 1.6500 | 1.6550 | 1.6400 | 1.6550 | 1.6262 | 16,222 |
| Apr 17, 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6400 | 1.6114 | 30,388 |
| Apr 16, 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6114 | 217,590 |
| Apr 15, 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6212 | 18,392 |
| Apr 12, 2024 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | 1.6409 | 19,500 |
| Apr 11, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6212 | 3,552 |
| Apr 10, 2024 | 1.6350 | 1.6500 | 1.6350 | 1.6500 | 1.6212 | 1,097,064 |
| Apr 9, 2024 | 1.6350 | 1.6400 | 1.6350 | 1.6350 | 1.6065 | 28,751 |
| Apr 8, 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.5819 | 54,984 |
| Apr 5, 2024 | 1.6100 | 1.6350 | 1.6100 | 1.6350 | 1.6065 | 49,763 |
| Apr 4, 2024 | 1.6200 | 1.6250 | 1.6100 | 1.6100 | 1.5819 | 73,011 |
| Apr 3, 2024 | 1.6150 | 1.6150 | 1.5950 | 1.5950 | 1.5672 | 10,249 |
| Apr 2, 2024 | 1.5950 | 1.6150 | 1.5950 | 1.6150 | 1.5869 | 7,992 |
| Mar 28, 2024 | 1.6000 | 1.6000 | 1.5950 | 1.6000 | 1.5721 | 52,451 |
| Mar 27, 2024 | 1.6150 | 1.6250 | 1.5900 | 1.6000 | 1.5721 | 162,515 |
| Mar 26, 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.5770 | 8,736 |
| Mar 25, 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6400 | 1.6114 | 34,319 |
| Mar 22, 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6114 | 36,325 |
| Mar 21, 2024 | 0.0210 Dividend | |||||
| Mar 21, 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.5819 | 68,305 |
| Mar 20, 2024 | 1.6650 | 1.6750 | 1.6200 | 1.6200 | 1.5711 | 204,945 |
| Mar 19, 2024 | 1.5000 | 1.6700 | 1.5000 | 1.6600 | 1.6099 | 812,077 |
| Mar 18, 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4900 | 1.4451 | 67,728 |
| Mar 15, 2024 | 1.4700 | 1.4750 | 1.4500 | 1.4650 | 1.4208 | 12,707 |
| Mar 14, 2024 | 1.4900 | 1.4950 | 1.4750 | 1.4950 | 1.4499 | 17,304 |
| Mar 13, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4354 | - |
| Mar 12, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4354 | 200 |
| Mar 11, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4354 | 641 |
| Mar 8, 2024 | 1.5200 | 1.5450 | 1.5000 | 1.5000 | 1.4548 | 48,736 |
| Mar 7, 2024 | 1.4850 | 1.5200 | 1.4500 | 1.5050 | 1.4596 | 16,384 |
| Mar 6, 2024 | 1.5500 | 1.5500 | 1.4850 | 1.4850 | 1.4402 | 20,492 |
| Mar 5, 2024 | 1.4300 | 1.5500 | 1.4300 | 1.5500 | 1.5032 | 13,307 |
| Mar 4, 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.3820 | - |
| Mar 1, 2024 | 1.4100 | 1.4750 | 1.4100 | 1.4250 | 1.3820 | 45,405 |
| Feb 29, 2024 | 1.4100 | 1.4150 | 1.3900 | 1.4000 | 1.3578 | 1,505,854 |
| Feb 28, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.3578 | 1,253,725 |
| Feb 27, 2024 | 1.4000 | 1.4050 | 1.3900 | 1.3950 | 1.3529 | 383,471 |
| Feb 26, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.3578 | 67,656 |
| Feb 23, 2024 | 1.3750 | 1.4100 | 1.3750 | 1.3950 | 1.3529 | 157,773 |
| Feb 22, 2024 | 1.4050 | 1.4050 | 1.4000 | 1.4000 | 1.3578 | 768,091 |
| Feb 21, 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.3578 | 40,228 |
| Feb 20, 2024 | 1.3950 | 1.3950 | 1.3700 | 1.3900 | 1.3481 | 42,862 |
| Feb 19, 2024 | 1.3950 | 1.4050 | 1.3950 | 1.4000 | 1.3578 | 34,644 |
| Feb 16, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3578 | 6,150 |
| Feb 15, 2024 | 1.3900 | 1.3950 | 1.3750 | 1.3950 | 1.3529 | 21,784 |
| Feb 14, 2024 | 1.3900 | 1.4050 | 1.3900 | 1.3950 | 1.3529 | 374,283 |
| Feb 13, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.3578 | 140,006 |
| Feb 12, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | 1.3772 | 34,429 |
| Feb 9, 2024 | 1.4550 | 1.4750 | 1.4200 | 1.4300 | 1.3869 | 717,193 |
| Feb 8, 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4200 | 1.3772 | 32,180 |
| Feb 7, 2024 | 1.4350 | 1.4350 | 1.4150 | 1.4350 | 1.3917 | 63,022 |
| Feb 6, 2024 | 1.4500 | 1.4500 | 1.4350 | 1.4350 | 1.3917 | 204,540 |
| Feb 5, 2024 | 1.4550 | 1.4550 | 1.4450 | 1.4500 | 1.4063 | 74,211 |
| Feb 2, 2024 | 1.4500 | 1.4650 | 1.4400 | 1.4500 | 1.4063 | 304,521 |
| Feb 1, 2024 | 1.4700 | 1.4800 | 1.4450 | 1.4500 | 1.4063 | 642,838 |
| Jan 31, 2024 | 1.4450 | 1.4450 | 1.4400 | 1.4450 | 1.4014 | 12,389 |
| Jan 30, 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4450 | 1.4014 | 247,480 |
| Jan 29, 2024 | 1.4700 | 1.4800 | 1.4550 | 1.4550 | 1.4111 | 99,168 |
| Jan 25, 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4350 | 1.3917 | 95,371 |
| Jan 24, 2024 | 1.4300 | 1.4350 | 1.4250 | 1.4300 | 1.3869 | 569,159 |
| Jan 23, 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.3820 | 13,586 |
| Jan 22, 2024 | 1.4350 | 1.4350 | 1.4200 | 1.4300 | 1.3869 | 77,153 |
| Jan 19, 2024 | 1.4400 | 1.4400 | 1.4350 | 1.4350 | 1.3917 | 46,149 |
| Jan 18, 2024 | 1.4300 | 1.4650 | 1.4300 | 1.4450 | 1.4014 | 4,473 |
| Jan 17, 2024 | 1.4550 | 1.4550 | 1.4350 | 1.4400 | 1.3966 | 576,598 |
| Jan 16, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4160 | 79,011 |
| Jan 15, 2024 | 1.4550 | 1.4700 | 1.4550 | 1.4700 | 1.4257 | 4,800 |
| Jan 12, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4257 | 1 |
| Jan 11, 2024 | 1.4750 | 1.4800 | 1.4600 | 1.4600 | 1.4160 | 36,591 |
| Jan 10, 2024 | 1.4650 | 1.5000 | 1.4650 | 1.4750 | 1.4305 | 11,936 |
| Jan 9, 2024 | 1.4750 | 1.4900 | 1.4600 | 1.4700 | 1.4257 | 6,944 |
| Jan 8, 2024 | 1.5000 | 1.5050 | 1.4850 | 1.4850 | 1.4402 | 23,506 |
| Jan 5, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4548 | 2,825 |
| Jan 4, 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.4596 | - |
| Jan 3, 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.4596 | - |
| Jan 2, 2024 | 1.5000 | 1.5050 | 1.4800 | 1.5050 | 1.4596 | 8,172 |
| Dec 29, 2023 | 1.5000 | 1.5000 | 1.4550 | 1.4600 | 1.4160 | 139,411 |
| Dec 28, 2023 | 1.4500 | 1.5400 | 1.4500 | 1.5400 | 1.4935 | 214,069 |
| Dec 27, 2023 | 1.4400 | 1.4600 | 1.4350 | 1.4550 | 1.4111 | 26,087 |
| Dec 22, 2023 | 1.4900 | 1.4900 | 1.4425 | 1.4500 | 1.4063 | 235,222 |
| Dec 21, 2023 | 1.4200 | 1.4900 | 1.4200 | 1.4900 | 1.4451 | 251,114 |
| Dec 20, 2023 | 1.4200 | 1.4250 | 1.4100 | 1.4200 | 1.3772 | 930,021 |
| Dec 19, 2023 | 1.4100 | 1.4200 | 1.4100 | 1.4150 | 1.3723 | 242,441 |
| Dec 18, 2023 | 1.3600 | 1.4200 | 1.3600 | 1.4100 | 1.3675 | 918,109 |
| Dec 15, 2023 | 1.1350 | 1.1950 | 1.1350 | 1.1950 | 1.1590 | 263,375 |
| Dec 14, 2023 | 1.1150 | 1.1300 | 1.1075 | 1.1150 | 1.0814 | 696,970 |
| Dec 13, 2023 | 1.1250 | 1.1250 | 1.0900 | 1.1000 | 1.0668 | 1,467,662 |
| Dec 12, 2023 | 1.0650 | 1.1300 | 1.0600 | 1.1050 | 1.0717 | 257,900 |
| Dec 11, 2023 | 1.0950 | 1.1000 | 1.0600 | 1.0600 | 1.0280 | 1,257,877 |
| Dec 8, 2023 | 1.0700 | 1.1000 | 1.0450 | 1.0950 | 1.0620 | 117,135 |
| Dec 7, 2023 | 1.0300 | 1.0950 | 1.0300 | 1.0950 | 1.0620 | 613,899 |
| Dec 6, 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0232 | 947 |
| Dec 5, 2023 | 1.0600 | 1.0600 | 1.0500 | 1.0550 | 1.0232 | 16,345 |
| Dec 4, 2023 | 1.0900 | 1.1000 | 1.0600 | 1.0600 | 1.0280 | 23,320 |
| Dec 1, 2023 | 1.0250 | 1.0500 | 1.0150 | 1.0300 | 0.9989 | 168,321 |
| Nov 30, 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0571 | 25,413 |
| Nov 29, 2023 | 0.9050 | 1.0750 | 0.9050 | 1.0750 | 1.0426 | 847,984 |
| Nov 28, 2023 | 0.9100 | 0.9250 | 0.8950 | 0.9150 | 0.8874 | 86,813 |
| Nov 27, 2023 | 0.9350 | 0.9350 | 0.8950 | 0.9000 | 0.8729 | 331,811 |
| Nov 24, 2023 | 0.9500 | 0.9500 | 0.9150 | 0.9200 | 0.8922 | 1,113,119 |
| Nov 23, 2023 | 1.0250 | 1.0300 | 0.8800 | 0.9250 | 0.8971 | 2,943,473 |
| Nov 22, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0474 | 359 |
| Nov 21, 2023 | 1.1200 | 1.1400 | 1.0850 | 1.0900 | 1.0571 | 67,102 |
| Nov 20, 2023 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1105 | 1,852 |
| Nov 17, 2023 | 1.1050 | 1.1500 | 1.0600 | 1.1500 | 1.1153 | 52,389 |
| Nov 16, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0765 | 892 |
| Nov 15, 2023 | 1.0450 | 1.1500 | 1.0450 | 1.1200 | 1.0862 | 94,240 |
| Nov 14, 2023 | 1.0400 | 1.0725 | 1.0050 | 1.0250 | 0.9941 | 10,205,259 |
| Nov 13, 2023 | 1.0400 | 1.0700 | 1.0300 | 1.0300 | 0.9989 | 117,396 |
| Nov 10, 2023 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0183 | 942,586 |
| Nov 9, 2023 | 1.1100 | 1.1200 | 1.0700 | 1.0700 | 1.0377 | 212,085 |
| Nov 8, 2023 | 1.1000 | 1.1350 | 1.0500 | 1.1100 | 1.0765 | 425,879 |