Copenhagen - Delayed Quote DKK
TROPHY GAMES Development A/S (TGAMES.CO)
At close: October 18 at 4:01 PM GMT+2
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 18, 2024 | 7.25 | 7.40 | 7.15 | 7.40 | 7.40 | 20,243 |
| Oct 17, 2024 | 7.50 | 7.50 | 7.25 | 7.30 | 7.30 | 2,337 |
| Oct 16, 2024 | 7.15 | 7.45 | 7.15 | 7.45 | 7.45 | 4,208 |
| Oct 15, 2024 | 7.20 | 7.20 | 7.05 | 7.15 | 7.15 | 1,807 |
| Oct 14, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4,994 |
| Oct 11, 2024 | 7.30 | 7.45 | 7.30 | 7.30 | 7.30 | 6,279 |
| Oct 10, 2024 | 7.40 | 7.45 | 7.15 | 7.15 | 7.15 | 3,742 |
| Oct 9, 2024 | 7.45 | 7.60 | 7.30 | 7.45 | 7.45 | 16,276 |
| Oct 8, 2024 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | 13,821 |
| Oct 7, 2024 | 7.80 | 7.80 | 7.50 | 7.80 | 7.80 | 5,527 |
| Oct 4, 2024 | 7.85 | 7.85 | 7.55 | 7.80 | 7.80 | 1,134 |
| Oct 3, 2024 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 251 |
| Oct 2, 2024 | 7.60 | 7.90 | 7.50 | 7.80 | 7.80 | 3,167 |
| Oct 1, 2024 | 7.90 | 7.90 | 7.65 | 7.90 | 7.90 | 2,137 |
| Sep 30, 2024 | 7.95 | 8.00 | 7.65 | 7.65 | 7.65 | 7,618 |
| Sep 27, 2024 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 4,348 |
| Sep 26, 2024 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 5,669 |
| Sep 25, 2024 | 7.75 | 7.85 | 7.55 | 7.75 | 7.75 | 19,300 |
| Sep 24, 2024 | 7.80 | 7.95 | 7.65 | 7.75 | 7.75 | 19,496 |
| Sep 23, 2024 | 7.70 | 7.80 | 7.50 | 7.80 | 7.80 | 2,340 |
| Sep 20, 2024 | 7.70 | 8.00 | 7.60 | 7.80 | 7.80 | 10,116 |
| Sep 19, 2024 | 7.80 | 8.00 | 7.80 | 7.95 | 7.95 | 9,088 |
| Sep 18, 2024 | 7.70 | 7.80 | 7.65 | 7.65 | 7.65 | 2,913 |
| Sep 17, 2024 | 7.90 | 7.90 | 7.50 | 7.80 | 7.80 | 9,951 |
| Sep 16, 2024 | 7.75 | 7.90 | 7.65 | 7.65 | 7.65 | 12,167 |
| Sep 13, 2024 | 7.85 | 7.95 | 7.70 | 7.85 | 7.85 | 7,350 |
| Sep 12, 2024 | 7.95 | 7.95 | 7.50 | 7.85 | 7.85 | 17,788 |
| Sep 11, 2024 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | 30,605 |
| Sep 10, 2024 | 7.70 | 7.90 | 7.60 | 7.90 | 7.90 | 20,468 |
| Sep 9, 2024 | 7.65 | 7.75 | 7.55 | 7.60 | 7.60 | 24,138 |
| Sep 6, 2024 | 7.05 | 7.85 | 7.00 | 7.55 | 7.55 | 29,573 |
| Sep 5, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 520 |
| Sep 4, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3,000 |
| Sep 3, 2024 | 7.55 | 7.60 | 7.20 | 7.25 | 7.25 | 46,239 |
| Sep 2, 2024 | 7.40 | 7.60 | 7.25 | 7.50 | 7.50 | 16,629 |
| Aug 30, 2024 | 7.30 | 7.40 | 7.25 | 7.35 | 7.35 | 14,880 |
| Aug 29, 2024 | 7.25 | 7.50 | 7.25 | 7.40 | 7.40 | 9,780 |
| Aug 28, 2024 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 12,877 |
| Aug 27, 2024 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | 10,211 |
| Aug 26, 2024 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 1,393 |
| Aug 23, 2024 | 7.25 | 7.25 | 6.95 | 7.10 | 7.10 | 33,548 |
| Aug 22, 2024 | 7.45 | 7.45 | 7.15 | 7.40 | 7.40 | 21,345 |
| Aug 21, 2024 | 7.35 | 7.50 | 7.30 | 7.40 | 7.40 | 11,334 |
| Aug 20, 2024 | 7.35 | 7.60 | 7.30 | 7.50 | 7.50 | 28,331 |
| Aug 19, 2024 | 7.55 | 7.60 | 6.90 | 7.60 | 7.60 | 32,445 |
| Aug 16, 2024 | 7.60 | 7.75 | 7.50 | 7.70 | 7.70 | 8,755 |
| Aug 15, 2024 | 7.70 | 7.75 | 7.60 | 7.60 | 7.60 | 7,153 |
| Aug 14, 2024 | 7.75 | 7.80 | 7.60 | 7.70 | 7.70 | 17,603 |
| Aug 13, 2024 | 7.80 | 7.80 | 7.50 | 7.80 | 7.80 | 10,221 |
| Aug 12, 2024 | 7.85 | 8.20 | 7.85 | 7.85 | 7.85 | 24,865 |
| Aug 9, 2024 | 8.20 | 8.40 | 7.70 | 7.80 | 7.80 | 105,911 |
| Aug 8, 2024 | 7.00 | 8.40 | 6.90 | 8.30 | 8.30 | 144,800 |
| Aug 7, 2024 | 6.95 | 7.10 | 6.95 | 7.00 | 7.00 | 3,753 |
| Aug 6, 2024 | 6.90 | 6.90 | 6.70 | 6.90 | 6.90 | 10,052 |
| Aug 5, 2024 | 7.20 | 7.20 | 6.55 | 6.60 | 6.60 | 40,336 |
| Aug 2, 2024 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 546 |
| Aug 1, 2024 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 40,663 |
| Jul 31, 2024 | 7.30 | 7.60 | 7.15 | 7.15 | 7.15 | 24,859 |
| Jul 30, 2024 | 7.20 | 7.20 | 6.95 | 7.15 | 7.15 | 21,644 |
| Jul 29, 2024 | 7.00 | 7.25 | 6.95 | 7.25 | 7.25 | 19,837 |
| Jul 26, 2024 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 37,429 |
| Jul 25, 2024 | 7.80 | 7.80 | 7.15 | 7.15 | 7.15 | 42,650 |
| Jul 24, 2024 | 7.75 | 7.75 | 7.45 | 7.65 | 7.65 | 10,138 |
| Jul 23, 2024 | 7.65 | 7.75 | 7.55 | 7.60 | 7.60 | 15,197 |
| Jul 22, 2024 | 6.75 | 7.75 | 6.75 | 7.55 | 7.55 | 47,401 |
| Jul 19, 2024 | 6.75 | 7.00 | 6.70 | 6.70 | 6.70 | 10,051 |
| Jul 18, 2024 | 6.70 | 6.85 | 6.70 | 6.75 | 6.75 | 2,816 |
| Jul 17, 2024 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | 12,747 |
| Jul 16, 2024 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | 943 |
| Jul 15, 2024 | 6.95 | 6.95 | 6.75 | 6.95 | 6.95 | 3,965 |
| Jul 12, 2024 | 6.80 | 7.05 | 6.65 | 7.05 | 7.05 | 7,861 |
| Jul 11, 2024 | 6.60 | 6.90 | 6.60 | 6.65 | 6.65 | 8,455 |
| Jul 10, 2024 | 6.60 | 6.60 | 6.45 | 6.60 | 6.60 | 8,347 |
| Jul 9, 2024 | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | 6,331 |
| Jul 8, 2024 | 6.50 | 6.65 | 6.45 | 6.55 | 6.55 | 5,617 |
| Jul 5, 2024 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | 10,115 |
| Jul 4, 2024 | 6.70 | 6.95 | 6.50 | 6.50 | 6.50 | 34,070 |
| Jul 3, 2024 | 7.10 | 7.10 | 6.70 | 6.85 | 6.85 | 44,651 |
| Jul 2, 2024 | 7.15 | 7.15 | 7.05 | 7.15 | 7.15 | 1,810 |
| Jul 1, 2024 | 6.75 | 7.15 | 6.75 | 6.95 | 6.95 | 32,968 |
| Jun 28, 2024 | 7.20 | 7.20 | 6.25 | 6.75 | 6.75 | 74,159 |
| Jun 27, 2024 | 7.40 | 7.40 | 7.05 | 7.05 | 7.05 | 16,144 |
| Jun 26, 2024 | 7.25 | 7.50 | 7.25 | 7.35 | 7.35 | 2,431 |
| Jun 25, 2024 | 7.80 | 7.80 | 7.15 | 7.40 | 7.40 | 54,220 |
| Jun 24, 2024 | 7.95 | 7.95 | 7.60 | 7.80 | 7.80 | 11,432 |
| Jun 21, 2024 | 7.80 | 8.05 | 7.70 | 7.70 | 7.70 | 15,732 |
| Jun 20, 2024 | 8.00 | 8.10 | 7.95 | 7.95 | 7.95 | 12,436 |
| Jun 19, 2024 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | 4,300 |
| Jun 18, 2024 | 8.05 | 8.25 | 7.80 | 8.00 | 8.00 | 25,538 |
| Jun 17, 2024 | 8.10 | 8.45 | 8.05 | 8.05 | 8.05 | 36,947 |
| Jun 14, 2024 | 8.15 | 8.15 | 7.95 | 8.00 | 8.00 | 21,986 |
| Jun 13, 2024 | 8.50 | 8.65 | 8.00 | 8.15 | 8.15 | 45,199 |
| Jun 12, 2024 | 7.70 | 8.50 | 7.70 | 8.30 | 8.30 | 103,246 |
| Jun 11, 2024 | 7.10 | 7.90 | 7.10 | 7.65 | 7.65 | 43,183 |
| Jun 10, 2024 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | 19,249 |
| Jun 7, 2024 | 7.00 | 7.40 | 7.00 | 7.35 | 7.35 | 27,597 |
| Jun 6, 2024 | 7.50 | 7.55 | 7.10 | 7.10 | 7.10 | 15,076 |
| Jun 4, 2024 | 7.25 | 7.50 | 7.20 | 7.35 | 7.35 | 8,752 |
| Jun 3, 2024 | 7.10 | 7.45 | 7.05 | 7.45 | 7.45 | 17,101 |
| May 31, 2024 | 7.70 | 7.80 | 7.20 | 7.20 | 7.20 | 31,519 |
| May 30, 2024 | 7.70 | 7.80 | 7.45 | 7.65 | 7.65 | 7,466 |
| May 29, 2024 | 7.70 | 7.85 | 7.55 | 7.70 | 7.70 | 11,646 |
| May 28, 2024 | 7.80 | 8.00 | 7.60 | 7.70 | 7.70 | 50,225 |
| May 27, 2024 | 7.20 | 7.80 | 7.20 | 7.80 | 7.80 | 28,512 |
| May 24, 2024 | 7.20 | 7.40 | 7.15 | 7.20 | 7.20 | 9,062 |
| May 23, 2024 | 7.40 | 7.40 | 6.65 | 7.15 | 7.15 | 38,112 |
| May 22, 2024 | 7.75 | 7.75 | 7.35 | 7.45 | 7.45 | 25,053 |
| May 21, 2024 | 7.85 | 8.00 | 7.70 | 7.75 | 7.75 | 11,054 |
| May 17, 2024 | 7.70 | 7.80 | 7.50 | 7.80 | 7.80 | 25,023 |
| May 16, 2024 | 7.45 | 8.00 | 7.45 | 7.70 | 7.70 | 32,432 |
| May 15, 2024 | 7.55 | 7.80 | 7.30 | 7.50 | 7.50 | 34,603 |
| May 14, 2024 | 7.40 | 7.90 | 7.35 | 7.50 | 7.50 | 73,049 |
| May 13, 2024 | 7.00 | 7.45 | 7.00 | 7.35 | 7.35 | 70,811 |
| May 8, 2024 | 6.95 | 7.60 | 6.85 | 7.00 | 7.00 | 103,677 |
| May 7, 2024 | 6.95 | 6.95 | 6.65 | 6.75 | 6.75 | 11,908 |
| May 6, 2024 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | 17,360 |
| May 3, 2024 | 6.65 | 7.10 | 6.60 | 7.00 | 7.00 | 50,903 |
| May 2, 2024 | 6.80 | 6.80 | 6.40 | 6.65 | 6.65 | 14,872 |
| May 1, 2024 | 6.55 | 6.80 | 6.50 | 6.80 | 6.80 | 11,782 |
| Apr 30, 2024 | 6.75 | 6.95 | 6.35 | 6.55 | 6.55 | 38,253 |
| Apr 29, 2024 | 6.40 | 6.75 | 6.35 | 6.75 | 6.75 | 24,617 |
| Apr 26, 2024 | 6.30 | 6.45 | 6.10 | 6.40 | 6.40 | 29,827 |
| Apr 25, 2024 | 6.25 | 6.90 | 6.10 | 6.25 | 6.25 | 24,430 |
| Apr 24, 2024 | 6.45 | 6.45 | 5.90 | 6.35 | 6.35 | 102,836 |
| Apr 23, 2024 | 6.65 | 6.75 | 6.15 | 6.45 | 6.45 | 42,021 |
| Apr 22, 2024 | 5.85 | 7.00 | 5.85 | 6.70 | 6.70 | 104,941 |
| Apr 19, 2024 | 5.65 | 5.85 | 5.40 | 5.75 | 5.75 | 44,115 |
| Apr 18, 2024 | 5.75 | 5.90 | 5.65 | 5.90 | 5.90 | 8,559 |
| Apr 17, 2024 | 5.75 | 6.00 | 5.60 | 5.90 | 5.90 | 33,657 |
| Apr 16, 2024 | 5.30 | 5.90 | 5.20 | 5.65 | 5.65 | 88,044 |
| Apr 15, 2024 | 5.05 | 5.15 | 5.00 | 5.15 | 5.15 | 26,596 |
| Apr 12, 2024 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | 43,947 |
| Apr 11, 2024 | 5.35 | 5.35 | 5.00 | 5.20 | 5.20 | 29,387 |
| Apr 10, 2024 | 5.20 | 5.50 | 5.20 | 5.35 | 5.35 | 31,252 |
| Apr 9, 2024 | 5.15 | 5.25 | 5.00 | 5.00 | 5.00 | 27,101 |
| Apr 8, 2024 | 5.30 | 5.30 | 5.15 | 5.20 | 5.20 | 25,096 |
| Apr 5, 2024 | 5.10 | 5.50 | 5.00 | 5.40 | 5.40 | 63,916 |
| Apr 4, 2024 | 4.38 | 5.70 | 4.38 | 4.86 | 4.86 | 125,219 |
| Apr 3, 2024 | 4.60 | 4.60 | 4.38 | 4.38 | 4.38 | 7,906 |
| Apr 2, 2024 | 4.38 | 4.56 | 4.38 | 4.50 | 4.50 | 6,130 |
| Mar 27, 2024 | 4.46 | 4.46 | 4.39 | 4.39 | 4.39 | 1,246 |
| Mar 26, 2024 | 4.63 | 4.64 | 4.44 | 4.51 | 4.51 | 14,582 |
| Mar 25, 2024 | 4.62 | 4.63 | 4.50 | 4.63 | 4.63 | 12,476 |
| Mar 22, 2024 | 4.50 | 4.71 | 4.40 | 4.69 | 4.69 | 39,286 |
| Mar 21, 2024 | 4.40 | 4.54 | 4.40 | 4.54 | 4.54 | 9,788 |
| Mar 20, 2024 | 4.41 | 4.49 | 4.40 | 4.49 | 4.49 | 2,047 |
| Mar 19, 2024 | 4.40 | 4.49 | 4.40 | 4.48 | 4.48 | 866 |
| Mar 18, 2024 | 4.50 | 4.55 | 4.40 | 4.49 | 4.49 | 14,829 |
| Mar 15, 2024 | 4.48 | 4.48 | 4.40 | 4.48 | 4.48 | 6,603 |
| Mar 14, 2024 | 4.49 | 4.49 | 4.48 | 4.48 | 4.48 | 4,469 |
| Mar 13, 2024 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 6,233 |
| Mar 12, 2024 | 4.44 | 4.58 | 4.44 | 4.44 | 4.44 | 12,617 |
| Mar 11, 2024 | 4.42 | 4.50 | 4.40 | 4.42 | 4.42 | 28,924 |
| Mar 8, 2024 | 4.56 | 4.57 | 4.42 | 4.42 | 4.42 | 3,581 |
| Mar 7, 2024 | 4.50 | 4.54 | 4.40 | 4.54 | 4.54 | 16,798 |
| Mar 6, 2024 | 4.50 | 4.67 | 4.50 | 4.59 | 4.59 | 27,894 |
| Mar 5, 2024 | 4.55 | 4.67 | 4.50 | 4.60 | 4.60 | 20,432 |
| Mar 4, 2024 | 4.51 | 4.65 | 4.40 | 4.47 | 4.47 | 28,745 |
| Mar 1, 2024 | 4.67 | 4.67 | 4.50 | 4.55 | 4.55 | 4,526 |
| Feb 29, 2024 | 4.70 | 4.72 | 4.57 | 4.65 | 4.65 | 16,354 |
| Feb 28, 2024 | 4.62 | 4.80 | 4.62 | 4.80 | 4.80 | 5,700 |
| Feb 27, 2024 | 4.76 | 4.76 | 4.65 | 4.69 | 4.69 | 11,317 |
| Feb 26, 2024 | 4.64 | 4.75 | 4.57 | 4.75 | 4.75 | 5,981 |
| Feb 23, 2024 | 4.72 | 4.72 | 4.60 | 4.64 | 4.64 | 25,755 |
| Feb 22, 2024 | 4.88 | 4.99 | 4.79 | 4.79 | 4.79 | 31,829 |
| Feb 21, 2024 | 4.77 | 4.79 | 4.14 | 4.75 | 4.75 | 88,976 |
| Feb 20, 2024 | 4.27 | 4.75 | 4.27 | 4.75 | 4.75 | 54,778 |
| Feb 19, 2024 | 3.94 | 4.26 | 3.94 | 4.26 | 4.26 | 27,253 |
| Feb 16, 2024 | 4.04 | 4.07 | 3.97 | 4.00 | 4.00 | 5,482 |
| Feb 15, 2024 | 4.00 | 4.16 | 3.91 | 4.10 | 4.10 | 33,719 |
| Feb 14, 2024 | 3.60 | 4.05 | 3.60 | 4.00 | 4.00 | 44,032 |
| Feb 13, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 134 |
| Feb 12, 2024 | 3.63 | 3.72 | 3.59 | 3.64 | 3.64 | 3,777 |
| Feb 9, 2024 | 3.68 | 3.74 | 3.58 | 3.72 | 3.72 | 13,672 |
| Feb 8, 2024 | 3.65 | 4.00 | 3.64 | 4.00 | 4.00 | 6,317 |
| Feb 7, 2024 | 3.74 | 3.74 | 3.61 | 3.73 | 3.73 | 4,350 |
| Feb 6, 2024 | 3.78 | 3.78 | 3.60 | 3.60 | 3.60 | 3,146 |
| Feb 5, 2024 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 4,386 |
| Feb 2, 2024 | 3.74 | 3.77 | 3.70 | 3.70 | 3.70 | 1,396 |
| Feb 1, 2024 | 3.72 | 3.75 | 3.56 | 3.75 | 3.75 | 9,961 |
| Jan 31, 2024 | 3.56 | 3.72 | 3.55 | 3.62 | 3.62 | 21,096 |
| Jan 30, 2024 | 3.63 | 3.64 | 3.56 | 3.64 | 3.64 | 7,612 |
| Jan 29, 2024 | 3.65 | 3.72 | 3.35 | 3.55 | 3.55 | 40,270 |
| Jan 26, 2024 | 3.67 | 3.79 | 3.67 | 3.79 | 3.79 | 9,058 |
| Jan 25, 2024 | 3.90 | 3.90 | 3.66 | 3.66 | 3.66 | 37,032 |
| Jan 24, 2024 | 4.01 | 4.01 | 3.84 | 3.95 | 3.95 | 15,321 |
| Jan 23, 2024 | 4.00 | 4.02 | 3.91 | 3.96 | 3.96 | 55,108 |
| Jan 22, 2024 | 4.09 | 4.11 | 3.95 | 4.07 | 4.07 | 17,930 |
| Jan 19, 2024 | 4.05 | 4.20 | 4.00 | 4.09 | 4.09 | 34,339 |
| Jan 18, 2024 | 4.02 | 4.20 | 4.00 | 4.00 | 4.00 | 42,736 |
| Jan 17, 2024 | 3.98 | 4.02 | 3.89 | 3.92 | 3.92 | 26,823 |
| Jan 16, 2024 | 3.82 | 3.99 | 3.82 | 3.97 | 3.97 | 17,164 |
| Jan 15, 2024 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | 7,175 |
| Jan 12, 2024 | 3.76 | 4.00 | 3.76 | 3.99 | 3.99 | 22,564 |
| Jan 11, 2024 | 3.94 | 3.94 | 3.67 | 3.87 | 3.87 | 63,046 |
| Jan 10, 2024 | 4.11 | 4.11 | 3.67 | 3.96 | 3.96 | 99,737 |
| Jan 9, 2024 | 4.14 | 4.20 | 4.07 | 4.20 | 4.20 | 20,507 |
| Jan 8, 2024 | 4.16 | 4.25 | 4.10 | 4.14 | 4.14 | 19,919 |
| Jan 5, 2024 | 4.20 | 4.20 | 4.09 | 4.10 | 4.10 | 23,247 |
| Jan 4, 2024 | 3.90 | 4.29 | 3.90 | 4.15 | 4.15 | 19,715 |
| Jan 3, 2024 | 3.90 | 4.10 | 3.87 | 3.89 | 3.89 | 47,843 |
| Jan 2, 2024 | 3.75 | 4.14 | 3.75 | 3.90 | 3.90 | 72,750 |
| Dec 29, 2023 | 3.81 | 3.91 | 3.62 | 3.75 | 3.75 | 91,848 |
| Dec 28, 2023 | 3.75 | 3.93 | 3.73 | 3.93 | 3.93 | 88,964 |
| Dec 27, 2023 | 3.90 | 3.90 | 3.75 | 3.82 | 3.82 | 69,217 |
| Dec 22, 2023 | 3.91 | 3.93 | 3.81 | 3.85 | 3.85 | 40,547 |
| Dec 21, 2023 | 3.98 | 3.98 | 3.83 | 3.93 | 3.93 | 30,730 |
| Dec 20, 2023 | 3.87 | 3.99 | 3.87 | 3.99 | 3.99 | 15,945 |
| Dec 19, 2023 | 4.03 | 4.05 | 3.86 | 3.86 | 3.86 | 16,003 |
| Dec 18, 2023 | 4.00 | 4.03 | 3.89 | 3.92 | 3.92 | 28,653 |
| Dec 15, 2023 | 3.97 | 4.16 | 3.91 | 4.16 | 4.16 | 11,450 |
| Dec 14, 2023 | 3.93 | 4.22 | 3.88 | 3.96 | 3.96 | 72,804 |
| Dec 13, 2023 | 3.97 | 3.97 | 3.86 | 3.93 | 3.93 | 27,232 |
| Dec 12, 2023 | 4.04 | 4.04 | 3.83 | 3.83 | 3.83 | 24,469 |
| Dec 11, 2023 | 3.93 | 4.04 | 3.93 | 4.04 | 4.04 | 14,558 |
| Dec 8, 2023 | 3.96 | 4.10 | 3.96 | 3.97 | 3.97 | 15,141 |
| Dec 7, 2023 | 4.00 | 4.10 | 3.87 | 4.10 | 4.10 | 28,459 |
| Dec 6, 2023 | 4.00 | 4.10 | 3.86 | 4.10 | 4.10 | 43,879 |
| Dec 5, 2023 | 4.00 | 4.21 | 3.92 | 4.08 | 4.08 | 22,319 |
| Dec 4, 2023 | 4.10 | 4.28 | 3.95 | 4.17 | 4.17 | 26,375 |
| Dec 1, 2023 | 4.18 | 4.27 | 3.91 | 4.27 | 4.27 | 11,267 |
| Nov 30, 2023 | 4.49 | 4.49 | 4.06 | 4.17 | 4.17 | 6,820 |
| Nov 29, 2023 | 4.49 | 4.49 | 4.21 | 4.21 | 4.21 | 16,732 |
| Nov 28, 2023 | 4.21 | 4.70 | 4.10 | 4.28 | 4.28 | 44,908 |
| Nov 27, 2023 | 4.20 | 4.50 | 4.20 | 4.50 | 4.50 | 13,202 |
| Nov 24, 2023 | 4.28 | 4.65 | 4.11 | 4.45 | 4.45 | 26,132 |
| Nov 23, 2023 | 4.10 | 5.04 | 4.01 | 4.74 | 4.74 | 68,507 |
| Nov 22, 2023 | 4.34 | 4.34 | 4.00 | 4.00 | 4.00 | 13,699 |
| Nov 21, 2023 | 4.25 | 4.25 | 3.80 | 4.00 | 4.00 | 25,151 |
| Nov 20, 2023 | 4.23 | 4.23 | 3.94 | 3.94 | 3.94 | 13,599 |
| Nov 17, 2023 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 6,770 |
| Nov 16, 2023 | 4.25 | 4.25 | 3.85 | 3.86 | 3.86 | 29,581 |
| Nov 15, 2023 | 3.71 | 4.19 | 3.65 | 4.19 | 4.19 | 26,120 |
| Nov 14, 2023 | 3.74 | 3.89 | 3.60 | 3.89 | 3.89 | 31,878 |
| Nov 13, 2023 | 3.56 | 4.00 | 3.56 | 4.00 | 4.00 | 54,638 |
| Nov 10, 2023 | 3.90 | 4.35 | 3.80 | 3.80 | 3.80 | 49,071 |
| Nov 9, 2023 | 4.50 | 4.50 | 3.80 | 3.80 | 3.80 | 121,510 |
| Nov 8, 2023 | 4.50 | 4.50 | 4.32 | 4.32 | 4.32 | 29,944 |
| Nov 7, 2023 | 4.32 | 4.49 | 4.32 | 4.49 | 4.49 | 651 |
| Nov 6, 2023 | 4.20 | 4.72 | 4.10 | 4.36 | 4.36 | 27,827 |
| Nov 3, 2023 | 4.65 | 4.75 | 4.20 | 4.58 | 4.58 | 37,805 |
| Nov 2, 2023 | 4.60 | 4.70 | 4.50 | 4.69 | 4.69 | 1,695 |
| Nov 1, 2023 | 4.50 | 4.74 | 4.34 | 4.68 | 4.68 | 3,561 |
| Oct 31, 2023 | 4.33 | 4.74 | 4.33 | 4.74 | 4.74 | 863 |
| Oct 30, 2023 | 4.20 | 4.58 | 4.20 | 4.50 | 4.50 | 2,763 |
| Oct 27, 2023 | 4.60 | 4.60 | 4.20 | 4.53 | 4.53 | 1,711 |
| Oct 26, 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 515 |
| Oct 25, 2023 | 4.40 | 4.74 | 4.36 | 4.63 | 4.63 | 5,961 |
| Oct 24, 2023 | 4.75 | 4.75 | 4.25 | 4.36 | 4.36 | 5,736 |
| Oct 23, 2023 | 4.19 | 4.44 | 4.19 | 4.44 | 4.44 | 25,628 |
| Oct 20, 2023 | 4.22 | 4.29 | 4.16 | 4.29 | 4.29 | 23,454 |
| Oct 19, 2023 | 4.34 | 4.35 | 4.17 | 4.33 | 4.33 | 4,566 |
| Oct 18, 2023 | 3.48 | 4.40 | 3.48 | 4.29 | 4.29 | 92,425 |