NasdaqCM - Delayed Quote • USD
Willamette Valley Vineyards, Inc. (WVVIP)
At close: April 19 at 4:00 PM EDT
Currency in USD 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 19, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 100 |
| Apr 18, 2024 | 4.1800 | 4.1800 | 4.1380 | 4.1380 | 4.1380 | 700 |
| Apr 17, 2024 | 4.1000 | 4.1290 | 4.1000 | 4.1290 | 4.1290 | 1,300 |
| Apr 16, 2024 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 300 |
| Apr 15, 2024 | 4.1100 | 4.1140 | 4.1100 | 4.1140 | 4.1140 | 600 |
| Apr 12, 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 600 |
| Apr 11, 2024 | 4.1100 | 4.1100 | 4.1000 | 4.1000 | 4.1000 | 900 |
| Apr 10, 2024 | 4.1600 | 4.1600 | 4.1500 | 4.1500 | 4.1500 | 1,300 |
| Apr 9, 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1600 | 4.1600 | 600 |
| Apr 8, 2024 | 4.1590 | 4.1900 | 4.1590 | 4.1900 | 4.1900 | 400 |
| Apr 5, 2024 | 4.1900 | 4.1900 | 4.1880 | 4.1880 | 4.1880 | 300 |
| Apr 4, 2024 | 4.1200 | 4.1300 | 4.1100 | 4.1100 | 4.1100 | 2,000 |
| Apr 3, 2024 | 4.2000 | 4.2000 | 4.1400 | 4.1400 | 4.1400 | 800 |
| Apr 2, 2024 | 4.1400 | 4.2500 | 4.1400 | 4.2500 | 4.2500 | 600 |
| Apr 1, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 400 |
| Mar 28, 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 400 |
| Mar 27, 2024 | 4.2100 | 4.2200 | 4.2100 | 4.2200 | 4.2200 | 400 |
| Mar 26, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| Mar 25, 2024 | 4.1400 | 4.2050 | 4.1400 | 4.2050 | 4.2050 | 2,700 |
| Mar 22, 2024 | 4.1850 | 4.2400 | 4.1400 | 4.1400 | 4.1400 | 2,400 |
| Mar 21, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Mar 20, 2024 | 4.1300 | 4.2800 | 4.1300 | 4.2800 | 4.2800 | 6,200 |
| Mar 19, 2024 | 4.2200 | 4.2200 | 4.1500 | 4.1700 | 4.1700 | 2,300 |
| Mar 18, 2024 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | - |
| Mar 15, 2024 | 4.1970 | 4.2360 | 4.1900 | 4.2360 | 4.2360 | 700 |
| Mar 14, 2024 | 4.1700 | 4.2210 | 4.1700 | 4.1780 | 4.1780 | 1,900 |
| Mar 13, 2024 | 4.1890 | 4.2300 | 4.1890 | 4.2300 | 4.2300 | 800 |
| Mar 12, 2024 | 4.2100 | 4.2300 | 4.1600 | 4.2300 | 4.2300 | 2,800 |
| Mar 11, 2024 | 4.2500 | 4.2500 | 4.2200 | 4.2220 | 4.2220 | 1,200 |
| Mar 8, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 300 |
| Mar 7, 2024 | 4.3750 | 4.3750 | 4.3500 | 4.3500 | 4.3500 | 7,100 |
| Mar 6, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 300 |
| Mar 5, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 200 |
| Mar 4, 2024 | 4.4000 | 4.4000 | 4.2400 | 4.2880 | 4.2880 | 1,000 |
| Mar 1, 2024 | 4.3370 | 4.4000 | 4.3170 | 4.3170 | 4.3170 | 800 |
| Feb 29, 2024 | 4.4000 | 4.4000 | 4.2270 | 4.2270 | 4.2270 | 400 |
| Feb 28, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Feb 27, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 200 |
| Feb 26, 2024 | 4.4000 | 4.4000 | 4.2340 | 4.3890 | 4.3890 | 2,300 |
| Feb 23, 2024 | 4.3900 | 4.3900 | 4.2950 | 4.3800 | 4.3800 | 1,300 |
| Feb 22, 2024 | 4.1500 | 4.3640 | 4.1200 | 4.3500 | 4.3500 | 28,300 |
| Feb 21, 2024 | 4.2300 | 4.2300 | 4.1500 | 4.1500 | 4.1500 | 1,300 |
| Feb 20, 2024 | 4.2000 | 4.2000 | 4.1200 | 4.1300 | 4.1300 | 1,100 |
| Feb 16, 2024 | 4.1000 | 4.1700 | 4.1000 | 4.1400 | 4.1400 | 2,900 |
| Feb 15, 2024 | 4.1160 | 4.1470 | 4.1160 | 4.1400 | 4.1400 | 1,900 |
| Feb 14, 2024 | 4.1000 | 4.2400 | 4.1000 | 4.2240 | 4.2240 | 1,200 |
| Feb 13, 2024 | 4.1800 | 4.2500 | 4.1700 | 4.2500 | 4.2500 | 3,200 |
| Feb 12, 2024 | 4.2500 | 4.2510 | 4.2000 | 4.2200 | 4.2200 | 1,500 |
| Feb 9, 2024 | 4.2410 | 4.2410 | 4.2330 | 4.2330 | 4.2330 | 300 |
| Feb 8, 2024 | 4.2000 | 4.2260 | 4.0700 | 4.2250 | 4.2250 | 4,100 |
| Feb 7, 2024 | 4.3000 | 4.3000 | 4.2500 | 4.2900 | 4.2900 | 1,000 |
| Feb 6, 2024 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | 200 |
| Feb 5, 2024 | 4.1100 | 4.2100 | 4.1100 | 4.2100 | 4.2100 | 1,200 |
| Feb 2, 2024 | 4.2100 | 4.2730 | 4.2100 | 4.2730 | 4.2730 | 600 |
| Feb 1, 2024 | 4.2100 | 4.2230 | 4.1700 | 4.1700 | 4.1700 | 1,000 |
| Jan 31, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Jan 30, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 100 |
| Jan 29, 2024 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | 4.2500 | 400 |
| Jan 26, 2024 | 4.2100 | 4.2370 | 4.0600 | 4.2000 | 4.2000 | 2,100 |
| Jan 25, 2024 | 4.3500 | 4.3500 | 4.1500 | 4.2160 | 4.2160 | 7,700 |
| Jan 24, 2024 | 4.3490 | 4.3700 | 4.0500 | 4.3400 | 4.3400 | 8,800 |
| Jan 23, 2024 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 200 |
| Jan 22, 2024 | 4.5900 | 4.5900 | 4.4310 | 4.4310 | 4.4310 | 300 |
| Jan 19, 2024 | 4.4300 | 4.4300 | 4.3000 | 4.3000 | 4.3000 | 3,700 |
| Jan 18, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 700 |
| Jan 17, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 100 |
| Jan 16, 2024 | 4.4300 | 4.5100 | 4.4300 | 4.5100 | 4.5100 | 800 |
| Jan 12, 2024 | 4.4460 | 4.4460 | 4.4400 | 4.4400 | 4.4400 | 1,000 |
| Jan 11, 2024 | 4.5310 | 4.5310 | 4.4300 | 4.4600 | 4.4600 | 2,100 |
| Jan 10, 2024 | 4.5700 | 4.5700 | 4.5400 | 4.5400 | 4.5400 | 200 |
| Jan 9, 2024 | 4.4550 | 4.7000 | 4.4550 | 4.7000 | 4.7000 | 1,900 |
| Jan 8, 2024 | 4.6500 | 4.7300 | 4.6500 | 4.7300 | 4.7300 | 700 |
| Jan 5, 2024 | 4.5000 | 4.5000 | 4.4900 | 4.5000 | 4.5000 | 1,600 |
| Jan 4, 2024 | 4.4300 | 4.5900 | 4.4300 | 4.5000 | 4.5000 | 1,000 |
| Jan 3, 2024 | 4.4600 | 4.6800 | 4.4200 | 4.6800 | 4.6800 | 900 |
| Jan 2, 2024 | 4.4200 | 4.7500 | 4.4100 | 4.5200 | 4.5200 | 6,300 |
| Dec 29, 2023 | 4.4700 | 4.4700 | 4.4100 | 4.4400 | 4.4400 | 2,500 |
| Dec 28, 2023 | 4.5000 | 4.5100 | 4.4700 | 4.5100 | 4.5100 | 1,800 |
| Dec 27, 2023 | 4.5100 | 4.5100 | 4.4900 | 4.4900 | 4.4900 | 3,200 |
| Dec 26, 2023 | 4.6100 | 4.6100 | 4.4100 | 4.4250 | 4.4250 | 700 |
| Dec 22, 2023 | 4.7000 | 4.7000 | 4.4000 | 4.6100 | 4.6100 | 3,200 |
| Dec 21, 2023 | 4.5750 | 4.6100 | 4.5500 | 4.6100 | 4.6100 | 2,100 |
| Dec 20, 2023 | 4.5540 | 4.6100 | 4.5540 | 4.5800 | 4.5800 | 1,200 |
| Dec 19, 2023 | 4.6100 | 4.6100 | 4.6000 | 4.6100 | 4.6100 | 3,400 |
| Dec 18, 2023 | 4.7000 | 4.7000 | 4.5600 | 4.6080 | 4.6080 | 3,300 |
| Dec 15, 2023 | 4.7000 | 4.7000 | 4.6350 | 4.7000 | 4.7000 | 2,300 |
| Dec 14, 2023 | 4.5000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 3,300 |
| Dec 13, 2023 | 4.5000 | 4.5000 | 4.4250 | 4.5000 | 4.5000 | 4,200 |
| Dec 12, 2023 | 4.4100 | 4.5000 | 4.4100 | 4.5000 | 4.5000 | 400 |
| Dec 11, 2023 | 4.4450 | 4.4900 | 4.4390 | 4.4900 | 4.4900 | 1,300 |
| Dec 8, 2023 | 4.4100 | 4.5000 | 4.3600 | 4.5000 | 4.5000 | 2,200 |
| Dec 7, 2023 | 4.5000 | 4.5000 | 4.0700 | 4.4800 | 4.4800 | 16,400 |
| Dec 6, 2023 | 0.2200 Dividend | |||||
| Dec 6, 2023 | 4.6600 | 4.6600 | 4.4600 | 4.5200 | 4.5200 | 1,300 |
| Dec 5, 2023 | 4.5500 | 4.6500 | 4.5500 | 4.5670 | 4.3470 | 4,600 |
| Dec 4, 2023 | 4.4200 | 4.4970 | 4.4000 | 4.4970 | 4.2804 | 7,200 |
| Dec 1, 2023 | 4.3950 | 4.4200 | 4.3950 | 4.4200 | 4.2071 | 2,700 |
| Nov 30, 2023 | 4.3100 | 4.4000 | 4.3100 | 4.3900 | 4.1785 | 1,300 |
| Nov 29, 2023 | 4.3800 | 4.4000 | 4.3800 | 4.4000 | 4.1880 | 3,600 |
| Nov 28, 2023 | 4.4000 | 4.4000 | 4.3800 | 4.4000 | 4.1880 | 1,100 |
| Nov 27, 2023 | 4.3800 | 4.4200 | 4.3670 | 4.3670 | 4.1566 | 2,700 |
| Nov 24, 2023 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.1690 | - |
| Nov 22, 2023 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.1690 | 400 |
| Nov 21, 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1500 | - |
| Nov 20, 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1500 | 300 |
| Nov 17, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2071 | - |
| Nov 16, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2071 | 200 |
| Nov 15, 2023 | 4.4200 | 4.4200 | 4.3500 | 4.3500 | 4.1405 | 300 |
| Nov 14, 2023 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.1976 | 200 |
| Nov 13, 2023 | 4.2800 | 4.4200 | 4.2800 | 4.4200 | 4.2071 | 2,200 |
| Nov 10, 2023 | 4.3700 | 4.3700 | 4.3400 | 4.3400 | 4.1309 | 300 |
| Nov 9, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2071 | 300 |
| Nov 8, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.1309 | 300 |
| Nov 7, 2023 | 4.4200 | 4.4200 | 4.4100 | 4.4100 | 4.1976 | 400 |
| Nov 6, 2023 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.1976 | 500 |
| Nov 3, 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.1880 | 400 |
| Nov 2, 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.0833 | 300 |
| Nov 1, 2023 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.1976 | 300 |
| Oct 31, 2023 | 4.2500 | 4.4100 | 4.2500 | 4.4100 | 4.1976 | 1,600 |
| Oct 30, 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.1880 | 100 |
| Oct 27, 2023 | 4.4000 | 4.4000 | 4.3300 | 4.3300 | 4.1214 | 500 |
| Oct 26, 2023 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.1662 | 100 |
| Oct 25, 2023 | 4.3900 | 4.4170 | 4.3000 | 4.3520 | 4.1424 | 4,100 |
| Oct 24, 2023 | 4.4100 | 4.4300 | 4.4000 | 4.4000 | 4.1880 | 3,900 |
| Oct 23, 2023 | 4.3900 | 4.4780 | 4.3900 | 4.4200 | 4.2071 | 1,700 |
| Oct 20, 2023 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.1976 | - |
| Oct 19, 2023 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.1976 | 200 |
| Oct 18, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.2356 | 200 |
| Oct 17, 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.2547 | 200 |
| Oct 16, 2023 | 4.4610 | 4.4610 | 4.4500 | 4.4500 | 4.2356 | 1,400 |
| Oct 13, 2023 | 4.4900 | 4.5000 | 4.4000 | 4.5000 | 4.2832 | 3,700 |
| Oct 12, 2023 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | 4.3175 | 200 |
| Oct 11, 2023 | 4.4700 | 4.5500 | 4.4000 | 4.4100 | 4.1976 | 1,300 |
| Oct 10, 2023 | 4.5100 | 4.6340 | 4.4700 | 4.4700 | 4.2547 | 2,100 |
| Oct 9, 2023 | 4.5600 | 4.5600 | 4.5000 | 4.5000 | 4.2832 | 1,600 |
| Oct 6, 2023 | 4.5500 | 4.6100 | 4.5500 | 4.6100 | 4.3879 | 400 |
| Oct 5, 2023 | 4.5500 | 4.6200 | 4.5500 | 4.6200 | 4.3974 | 2,900 |
| Oct 4, 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.3594 | 100 |
| Oct 3, 2023 | 4.6400 | 4.6450 | 4.5800 | 4.5800 | 4.3594 | 1,200 |
| Oct 2, 2023 | 4.7300 | 4.7300 | 4.5600 | 4.6500 | 4.4260 | 3,100 |
| Sep 29, 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4165 | 900 |
| Sep 28, 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.5212 | 700 |
| Sep 27, 2023 | 4.5100 | 4.5900 | 4.5000 | 4.5410 | 4.3223 | 2,700 |
| Sep 26, 2023 | 4.5100 | 4.6470 | 4.5000 | 4.6100 | 4.3879 | 1,100 |
| Sep 25, 2023 | 4.6000 | 4.6950 | 4.6000 | 4.6000 | 4.3784 | 2,700 |
| Sep 22, 2023 | 4.7000 | 4.7000 | 4.5000 | 4.5530 | 4.3337 | 1,100 |
| Sep 21, 2023 | 4.5700 | 4.5800 | 4.5700 | 4.5700 | 4.3499 | 1,200 |
| Sep 20, 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.2547 | - |
| Sep 19, 2023 | 4.8200 | 4.8200 | 4.4000 | 4.4700 | 4.2547 | 5,700 |
| Sep 18, 2023 | 4.7500 | 4.7500 | 4.5000 | 4.6250 | 4.4022 | 2,900 |
| Sep 15, 2023 | 4.5000 | 4.5000 | 4.4700 | 4.4850 | 4.2690 | 3,200 |
| Sep 14, 2023 | 4.5000 | 4.5950 | 4.4990 | 4.5950 | 4.3737 | 2,300 |
| Sep 13, 2023 | 4.4800 | 4.4850 | 4.4800 | 4.4850 | 4.2690 | 800 |
| Sep 12, 2023 | 4.4750 | 4.4880 | 4.4750 | 4.4880 | 4.2718 | 1,400 |
| Sep 11, 2023 | 4.4660 | 4.4660 | 4.4500 | 4.4610 | 4.2461 | 1,200 |
| Sep 8, 2023 | 4.5000 | 4.5000 | 4.4400 | 4.4400 | 4.2261 | 1,500 |
| Sep 7, 2023 | 4.5000 | 4.5000 | 4.4500 | 4.4600 | 4.2452 | 2,600 |
| Sep 6, 2023 | 4.4750 | 4.4750 | 4.4500 | 4.4500 | 4.2356 | 400 |
| Sep 5, 2023 | 4.4500 | 4.5000 | 4.3000 | 4.5000 | 4.2832 | 500 |
| Sep 1, 2023 | 4.4900 | 4.4900 | 4.4500 | 4.4500 | 4.2356 | 600 |
| Aug 31, 2023 | 4.6400 | 4.6400 | 4.4000 | 4.4000 | 4.1880 | 1,200 |
| Aug 30, 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.4070 | 200 |
| Aug 29, 2023 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.3879 | 200 |
| Aug 28, 2023 | 4.5950 | 4.6270 | 4.4000 | 4.4360 | 4.2223 | 4,900 |
| Aug 25, 2023 | 4.5300 | 4.5400 | 4.5300 | 4.5400 | 4.3213 | 200 |
| Aug 24, 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.3118 | 1,600 |
| Aug 23, 2023 | 4.5400 | 4.5400 | 4.5300 | 4.5300 | 4.3118 | 700 |
| Aug 22, 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.2927 | - |
| Aug 21, 2023 | 4.5500 | 4.5500 | 4.5100 | 4.5100 | 4.2927 | 900 |
| Aug 18, 2023 | 4.6300 | 4.6300 | 4.5100 | 4.5100 | 4.2927 | 2,100 |
| Aug 17, 2023 | 4.5200 | 4.6400 | 4.5200 | 4.6400 | 4.4165 | 500 |
| Aug 16, 2023 | 4.5500 | 4.5700 | 4.5500 | 4.5570 | 4.3375 | 2,600 |
| Aug 15, 2023 | 4.5700 | 4.6000 | 4.5700 | 4.5700 | 4.3499 | 1,900 |
| Aug 14, 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.3594 | 300 |
| Aug 11, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.3784 | 200 |
| Aug 10, 2023 | 4.5500 | 4.6000 | 4.5500 | 4.5990 | 4.3775 | 1,900 |
| Aug 9, 2023 | 4.6210 | 4.6210 | 4.5700 | 4.5700 | 4.3499 | 500 |
| Aug 8, 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3974 | 100 |
| Aug 7, 2023 | 4.7300 | 4.7300 | 4.5600 | 4.5600 | 4.3403 | 3,800 |
| Aug 4, 2023 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | 4.4736 | 1,000 |
| Aug 3, 2023 | 4.6700 | 4.6700 | 4.5100 | 4.6650 | 4.4403 | 5,400 |
| Aug 2, 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.5212 | 100 |
| Aug 1, 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.5212 | 100 |
| Jul 31, 2023 | 4.6970 | 4.6970 | 4.6000 | 4.6000 | 4.3784 | 1,500 |
| Jul 28, 2023 | 4.7400 | 4.7470 | 4.6500 | 4.7400 | 4.5117 | 1,400 |
| Jul 27, 2023 | 4.5200 | 4.6800 | 4.5200 | 4.5600 | 4.3403 | 5,200 |
| Jul 26, 2023 | 4.7000 | 4.7500 | 4.7000 | 4.7000 | 4.4736 | 1,300 |
| Jul 25, 2023 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.5021 | 100 |
| Jul 24, 2023 | 4.8100 | 4.8100 | 4.6000 | 4.7000 | 4.4736 | 12,400 |
| Jul 21, 2023 | 4.7500 | 4.7890 | 4.7500 | 4.7890 | 4.5583 | 600 |
| Jul 20, 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.5212 | 400 |
| Jul 19, 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.5878 | 100 |
| Jul 18, 2023 | 4.6380 | 4.8200 | 4.6380 | 4.8200 | 4.5878 | 1,000 |
| Jul 17, 2023 | 4.6700 | 4.6700 | 4.5000 | 4.6600 | 4.4355 | 1,400 |
| Jul 14, 2023 | 4.6200 | 4.6600 | 4.6200 | 4.6600 | 4.4355 | 700 |
| Jul 13, 2023 | 4.6700 | 4.6700 | 4.5230 | 4.6300 | 4.4070 | 3,200 |
| Jul 12, 2023 | 4.6800 | 4.7900 | 4.5000 | 4.5500 | 4.3308 | 1,100 |
| Jul 11, 2023 | 4.8200 | 4.9400 | 4.5000 | 4.9400 | 4.7020 | 5,400 |
| Jul 10, 2023 | 4.8000 | 4.9200 | 4.8000 | 4.9200 | 4.6830 | 600 |
| Jul 7, 2023 | 4.8900 | 4.9200 | 4.8900 | 4.9200 | 4.6830 | 600 |
| Jul 6, 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.6830 | - |
| Jul 5, 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.6830 | - |
| Jul 3, 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.6830 | 100 |
| Jun 30, 2023 | 4.8600 | 4.9500 | 4.8600 | 4.9220 | 4.6849 | 900 |
| Jun 29, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.5688 | - |
| Jun 28, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.5688 | 1,700 |
| Jun 27, 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.6640 | 200 |
| Jun 26, 2023 | 4.8000 | 4.9040 | 4.7900 | 4.9040 | 4.6678 | 800 |
| Jun 23, 2023 | 4.7900 | 4.9600 | 4.7800 | 4.9600 | 4.7211 | 700 |
| Jun 22, 2023 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.6306 | 400 |
| Jun 21, 2023 | 4.9630 | 4.9630 | 4.9630 | 4.9630 | 4.7239 | - |
| Jun 20, 2023 | 4.9630 | 4.9630 | 4.9630 | 4.9630 | 4.7239 | - |
| Jun 16, 2023 | 4.9630 | 4.9630 | 4.9630 | 4.9630 | 4.7239 | - |
| Jun 15, 2023 | 4.7800 | 4.9630 | 4.7800 | 4.9630 | 4.7239 | 700 |
| Jun 14, 2023 | 4.8000 | 4.8500 | 4.7550 | 4.7550 | 4.5259 | 700 |
| Jun 13, 2023 | 5.0280 | 5.0280 | 5.0280 | 5.0280 | 4.7858 | 300 |
| Jun 12, 2023 | 5.1000 | 5.1000 | 4.6800 | 5.0300 | 4.7877 | 3,100 |
| Jun 9, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.8543 | 100 |
| Jun 8, 2023 | 5.1900 | 5.1900 | 5.1500 | 5.1500 | 4.9019 | 500 |
| Jun 7, 2023 | 4.8400 | 5.1200 | 4.8400 | 4.8410 | 4.6078 | 6,000 |
| Jun 6, 2023 | 4.6500 | 4.8280 | 4.6500 | 4.8280 | 4.5954 | 400 |
| Jun 5, 2023 | 4.7600 | 4.8000 | 4.7500 | 4.8000 | 4.5688 | 1,100 |
| Jun 2, 2023 | 4.8400 | 4.8400 | 4.8000 | 4.8000 | 4.5688 | 400 |
| Jun 1, 2023 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.5831 | - |
| May 31, 2023 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.5831 | 100 |
| May 30, 2023 | 4.8300 | 4.8300 | 4.7900 | 4.7900 | 4.5593 | 1,000 |
| May 26, 2023 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | 4.5545 | 900 |
| May 25, 2023 | 4.8300 | 4.8300 | 4.7280 | 4.7280 | 4.5002 | 400 |
| May 24, 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.5212 | 200 |
| May 23, 2023 | 4.7500 | 4.8800 | 4.7500 | 4.8800 | 4.6449 | 4,100 |
| May 22, 2023 | 5.1500 | 5.1500 | 4.5000 | 4.5000 | 4.2832 | 3,800 |
| May 19, 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9019 | 100 |
| May 18, 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9019 | 800 |
| May 17, 2023 | 4.8000 | 5.1530 | 4.7300 | 4.9500 | 4.7116 | 13,700 |
| May 16, 2023 | 4.7000 | 4.7000 | 4.5500 | 4.5500 | 4.3308 | 1,400 |
| May 15, 2023 | 4.8400 | 4.8400 | 4.8300 | 4.8300 | 4.5973 | 200 |
| May 12, 2023 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | 4.5650 | - |
| May 11, 2023 | 4.5100 | 4.9200 | 4.5000 | 4.7960 | 4.5650 | 2,800 |
| May 10, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2832 | - |
| May 9, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2832 | 300 |
| May 8, 2023 | 4.6900 | 4.7600 | 4.6500 | 4.6500 | 4.4260 | 3,800 |
| May 5, 2023 | 4.7640 | 4.8700 | 4.7640 | 4.8700 | 4.6354 | 200 |
| May 4, 2023 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | 4.6897 | 500 |
| May 3, 2023 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.5973 | 100 |
| May 2, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7020 | - |
| May 1, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7020 | 100 |
| Apr 28, 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.6354 | - |
| Apr 27, 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.6354 | 400 |
| Apr 26, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.5783 | - |
| Apr 25, 2023 | 4.8300 | 4.9210 | 4.8050 | 4.8100 | 4.5783 | 1,200 |
| Apr 24, 2023 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | 4.5212 | 1,200 |
| Apr 21, 2023 | 5.0800 | 5.0800 | 5.0290 | 5.0290 | 4.7867 | 200 |
| Apr 20, 2023 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.7306 | 100 |