NasdaqCM - Nasdaq Real Time Price • USD
Gaucho Group Holdings, Inc. (VINO)
As of 11:40 AM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 6.82 | 6.82 | 6.58 | 6.69 | 6.69 | 6,005 |
| Jun 7, 2024 | 6.36 | 6.73 | 6.36 | 6.60 | 6.60 | 25,000 |
| Jun 6, 2024 | 5.88 | 6.48 | 5.86 | 6.47 | 6.47 | 40,700 |
| Jun 5, 2024 | 5.78 | 5.99 | 5.78 | 5.88 | 5.88 | 7,800 |
| Jun 4, 2024 | 5.81 | 6.03 | 5.80 | 5.91 | 5.91 | 4,100 |
| Jun 3, 2024 | 5.79 | 6.18 | 5.61 | 5.87 | 5.87 | 61,200 |
| May 31, 2024 | 5.64 | 5.70 | 5.27 | 5.61 | 5.61 | 13,200 |
| May 30, 2024 | 5.27 | 5.77 | 5.05 | 5.73 | 5.73 | 42,300 |
| May 29, 2024 | 5.15 | 5.43 | 4.95 | 5.05 | 5.05 | 17,300 |
| May 28, 2024 | 5.14 | 5.35 | 5.14 | 5.22 | 5.22 | 6,400 |
| May 24, 2024 | 5.00 | 5.33 | 4.81 | 5.16 | 5.16 | 27,600 |
| May 23, 2024 | 5.50 | 5.60 | 5.12 | 5.28 | 5.28 | 11,400 |
| May 22, 2024 | 5.37 | 5.72 | 5.37 | 5.54 | 5.54 | 26,800 |
| May 21, 2024 | 4.86 | 5.59 | 4.82 | 5.47 | 5.47 | 97,300 |
| May 20, 2024 | 4.33 | 5.16 | 4.33 | 4.88 | 4.88 | 61,900 |
| May 17, 2024 | 4.32 | 4.62 | 4.32 | 4.39 | 4.39 | 21,100 |
| May 16, 2024 | 4.30 | 4.47 | 4.30 | 4.33 | 4.33 | 10,800 |
| May 15, 2024 | 4.61 | 4.76 | 4.09 | 4.37 | 4.37 | 140,800 |
| May 14, 2024 | 4.56 | 5.84 | 4.51 | 4.68 | 4.68 | 250,600 |
| May 13, 2024 | 5.59 | 5.62 | 4.54 | 4.64 | 4.64 | 38,300 |
| May 10, 2024 | 6.62 | 6.80 | 5.39 | 5.58 | 5.58 | 126,500 |
| May 9, 2024 | 5.55 | 6.64 | 5.55 | 6.35 | 6.35 | 91,100 |
| May 8, 2024 | 5.74 | 6.03 | 5.36 | 5.75 | 5.75 | 133,900 |
| May 7, 2024 | 4.72 | 7.56 | 4.60 | 5.51 | 5.51 | 3,817,400 |
| May 6, 2024 | 4.86 | 5.01 | 4.58 | 4.66 | 4.66 | 63,800 |
| May 3, 2024 | 4.27 | 5.19 | 4.27 | 4.94 | 4.94 | 220,700 |
| May 2, 2024 | 4.25 | 5.74 | 4.19 | 4.38 | 4.38 | 243,100 |
| May 1, 2024 | 1:10 Stock Splits | |||||
| May 1, 2024 | 4.47 | 5.29 | 4.18 | 4.24 | 4.24 | 49,400 |
| Apr 30, 2024 | 6.60 | 6.68 | 5.20 | 5.30 | 5.30 | 61,170 |
| Apr 29, 2024 | 6.10 | 6.80 | 5.50 | 6.15 | 6.15 | 47,430 |
| Apr 26, 2024 | 5.93 | 6.06 | 5.50 | 6.00 | 6.00 | 790 |
| Apr 25, 2024 | 6.20 | 6.20 | 5.55 | 5.85 | 5.85 | 830 |
| Apr 24, 2024 | 6.00 | 6.30 | 5.85 | 5.85 | 5.85 | 520 |
| Apr 23, 2024 | 6.20 | 6.30 | 5.91 | 5.91 | 5.91 | 600 |
| Apr 22, 2024 | 5.96 | 6.50 | 5.80 | 6.15 | 6.15 | 3,290 |
| Apr 19, 2024 | 5.60 | 6.50 | 5.60 | 6.04 | 6.04 | 16,060 |
| Apr 18, 2024 | 5.60 | 5.94 | 5.33 | 5.89 | 5.89 | 1,120 |
| Apr 17, 2024 | 5.34 | 5.95 | 5.30 | 5.68 | 5.68 | 3,670 |
| Apr 16, 2024 | 6.00 | 6.00 | 5.05 | 5.77 | 5.77 | 5,560 |
| Apr 15, 2024 | 6.20 | 6.22 | 5.60 | 5.82 | 5.82 | 3,120 |
| Apr 12, 2024 | 6.10 | 6.35 | 5.60 | 5.83 | 5.83 | 6,660 |
| Apr 11, 2024 | 6.33 | 6.50 | 5.80 | 6.07 | 6.07 | 11,810 |
| Apr 10, 2024 | 5.60 | 6.35 | 5.50 | 6.30 | 6.30 | 21,370 |
| Apr 9, 2024 | 4.84 | 6.80 | 4.80 | 5.38 | 5.38 | 81,350 |
| Apr 8, 2024 | 4.75 | 4.90 | 4.52 | 4.70 | 4.70 | 3,240 |
| Apr 5, 2024 | 4.50 | 4.90 | 4.50 | 4.90 | 4.90 | 410 |
| Apr 4, 2024 | 4.50 | 4.97 | 4.50 | 4.60 | 4.60 | 2,480 |
| Apr 3, 2024 | 4.70 | 5.00 | 4.70 | 4.80 | 4.80 | 3,130 |
| Apr 2, 2024 | 4.85 | 4.85 | 4.66 | 4.85 | 4.85 | 2,270 |
| Apr 1, 2024 | 4.90 | 4.90 | 4.70 | 4.85 | 4.85 | 1,540 |
| Mar 28, 2024 | 4.80 | 5.00 | 4.72 | 4.81 | 4.81 | 5,760 |
| Mar 27, 2024 | 4.98 | 4.98 | 4.56 | 4.77 | 4.77 | 1,520 |
| Mar 26, 2024 | 4.63 | 4.90 | 4.60 | 4.80 | 4.80 | 5,180 |
| Mar 25, 2024 | 4.60 | 5.00 | 4.57 | 4.61 | 4.61 | 9,000 |
| Mar 22, 2024 | 4.60 | 4.70 | 4.50 | 4.54 | 4.54 | 2,490 |
| Mar 21, 2024 | 4.96 | 4.96 | 4.50 | 4.55 | 4.55 | 4,500 |
| Mar 20, 2024 | 4.75 | 4.75 | 4.50 | 4.60 | 4.60 | 1,310 |
| Mar 19, 2024 | 4.74 | 4.80 | 4.60 | 4.61 | 4.61 | 4,260 |
| Mar 18, 2024 | 5.19 | 5.19 | 4.61 | 4.69 | 4.69 | 2,600 |
| Mar 15, 2024 | 5.39 | 5.51 | 4.84 | 4.84 | 4.84 | 6,460 |
| Mar 14, 2024 | 4.82 | 5.90 | 4.70 | 5.65 | 5.65 | 19,830 |
| Mar 13, 2024 | 4.94 | 5.25 | 4.65 | 4.70 | 4.70 | 10,990 |
| Mar 12, 2024 | 5.45 | 5.64 | 4.50 | 5.05 | 5.05 | 203,520 |
| Mar 11, 2024 | 5.48 | 5.75 | 5.40 | 5.40 | 5.40 | 1,640 |
| Mar 8, 2024 | 5.50 | 5.90 | 5.24 | 5.48 | 5.48 | 2,330 |
| Mar 7, 2024 | 5.10 | 5.50 | 5.01 | 5.01 | 5.01 | 2,800 |
| Mar 6, 2024 | 5.53 | 5.53 | 5.30 | 5.30 | 5.30 | 1,680 |
| Mar 5, 2024 | 5.20 | 5.54 | 5.01 | 5.53 | 5.53 | 6,350 |
| Mar 4, 2024 | 5.69 | 5.70 | 4.96 | 5.36 | 5.36 | 3,580 |
| Mar 1, 2024 | 5.55 | 5.89 | 5.21 | 5.71 | 5.71 | 2,530 |
| Feb 29, 2024 | 5.97 | 6.00 | 5.50 | 5.79 | 5.79 | 6,770 |
| Feb 28, 2024 | 5.34 | 5.80 | 5.34 | 5.67 | 5.67 | 2,730 |
| Feb 27, 2024 | 5.70 | 5.89 | 5.34 | 5.50 | 5.50 | 2,400 |
| Feb 26, 2024 | 5.89 | 5.89 | 5.32 | 5.43 | 5.43 | 6,160 |
| Feb 23, 2024 | 5.78 | 5.89 | 5.45 | 5.82 | 5.82 | 7,070 |
| Feb 22, 2024 | 6.40 | 6.40 | 5.20 | 5.40 | 5.40 | 6,550 |
| Feb 21, 2024 | 5.97 | 6.22 | 5.70 | 5.95 | 5.95 | 13,540 |
| Feb 20, 2024 | 5.00 | 5.95 | 5.00 | 5.71 | 5.71 | 19,260 |
| Feb 16, 2024 | 5.04 | 5.29 | 4.90 | 4.90 | 4.90 | 2,330 |
| Feb 15, 2024 | 5.10 | 5.20 | 4.80 | 5.20 | 5.20 | 7,200 |
| Feb 14, 2024 | 4.92 | 5.13 | 4.60 | 5.10 | 5.10 | 7,790 |
| Feb 13, 2024 | 5.00 | 5.49 | 4.85 | 4.88 | 4.88 | 7,130 |
| Feb 12, 2024 | 4.46 | 7.10 | 4.46 | 4.99 | 4.99 | 96,400 |
| Feb 9, 2024 | 4.97 | 4.97 | 4.60 | 4.67 | 4.67 | 970 |
| Feb 8, 2024 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | 5,880 |
| Feb 7, 2024 | 4.70 | 4.95 | 4.50 | 4.61 | 4.61 | 3,290 |
| Feb 6, 2024 | 5.00 | 5.20 | 4.65 | 4.65 | 4.65 | 3,570 |
| Feb 5, 2024 | 5.19 | 5.20 | 5.00 | 5.00 | 5.00 | 2,040 |
| Feb 2, 2024 | 4.93 | 5.29 | 4.93 | 5.08 | 5.08 | 2,540 |
| Feb 1, 2024 | 4.85 | 5.25 | 4.80 | 5.15 | 5.15 | 2,920 |
| Jan 31, 2024 | 4.80 | 5.00 | 4.66 | 4.66 | 4.66 | 2,540 |
| Jan 30, 2024 | 4.80 | 4.90 | 4.51 | 4.66 | 4.66 | 1,460 |
| Jan 29, 2024 | 5.18 | 5.18 | 4.80 | 4.80 | 4.80 | 1,350 |
| Jan 26, 2024 | 5.12 | 5.12 | 4.75 | 4.80 | 4.80 | 1,130 |
| Jan 25, 2024 | 5.03 | 5.30 | 4.78 | 5.00 | 5.00 | 3,820 |
| Jan 24, 2024 | 4.70 | 5.36 | 4.50 | 4.50 | 4.50 | 19,390 |
| Jan 23, 2024 | 4.34 | 4.87 | 4.17 | 4.80 | 4.80 | 6,220 |
| Jan 22, 2024 | 4.00 | 5.11 | 4.00 | 4.85 | 4.85 | 12,340 |
| Jan 19, 2024 | 3.90 | 4.30 | 3.90 | 4.00 | 4.00 | 1,530 |
| Jan 18, 2024 | 4.40 | 4.40 | 3.89 | 3.90 | 3.90 | 6,380 |
| Jan 17, 2024 | 4.50 | 4.65 | 4.25 | 4.37 | 4.37 | 3,070 |
| Jan 16, 2024 | 4.80 | 5.00 | 4.60 | 4.67 | 4.67 | 7,480 |
| Jan 12, 2024 | 5.07 | 5.25 | 4.75 | 5.00 | 5.00 | 3,850 |
| Jan 11, 2024 | 5.21 | 5.21 | 4.83 | 5.07 | 5.07 | 3,240 |
| Jan 10, 2024 | 5.00 | 5.33 | 4.75 | 5.05 | 5.05 | 4,240 |
| Jan 9, 2024 | 5.08 | 5.30 | 5.05 | 5.07 | 5.07 | 4,020 |
| Jan 8, 2024 | 5.05 | 5.52 | 5.05 | 5.43 | 5.43 | 1,930 |
| Jan 5, 2024 | 5.56 | 5.56 | 4.95 | 5.20 | 5.20 | 3,640 |
| Jan 4, 2024 | 5.40 | 5.56 | 5.40 | 5.56 | 5.56 | 2,040 |
| Jan 3, 2024 | 5.47 | 5.85 | 5.10 | 5.37 | 5.37 | 5,000 |
| Jan 2, 2024 | 6.15 | 6.15 | 5.50 | 5.59 | 5.59 | 1,900 |
| Dec 29, 2023 | 5.60 | 6.31 | 5.44 | 5.90 | 5.90 | 18,750 |
| Dec 28, 2023 | 5.35 | 5.70 | 5.10 | 5.68 | 5.68 | 6,150 |
| Dec 27, 2023 | 5.18 | 5.49 | 5.18 | 5.41 | 5.41 | 8,000 |
| Dec 26, 2023 | 5.26 | 5.30 | 5.00 | 5.20 | 5.20 | 2,520 |
| Dec 22, 2023 | 5.50 | 5.50 | 4.50 | 5.10 | 5.10 | 31,860 |
| Dec 21, 2023 | 5.64 | 5.64 | 5.40 | 5.60 | 5.60 | 8,800 |
| Dec 20, 2023 | 4.88 | 5.90 | 4.88 | 5.65 | 5.65 | 30,800 |
| Dec 19, 2023 | 4.68 | 4.99 | 4.50 | 4.70 | 4.70 | 10,620 |
| Dec 18, 2023 | 4.70 | 5.00 | 4.60 | 4.65 | 4.65 | 9,150 |
| Dec 15, 2023 | 5.49 | 5.50 | 4.70 | 4.70 | 4.70 | 13,520 |
| Dec 14, 2023 | 5.25 | 5.45 | 5.11 | 5.40 | 5.40 | 2,350 |
| Dec 13, 2023 | 5.50 | 5.50 | 5.19 | 5.25 | 5.25 | 12,080 |
| Dec 12, 2023 | 5.22 | 5.40 | 5.10 | 5.32 | 5.32 | 4,610 |
| Dec 11, 2023 | 5.10 | 5.40 | 5.10 | 5.38 | 5.38 | 8,830 |
| Dec 8, 2023 | 6.16 | 6.16 | 4.80 | 5.25 | 5.25 | 23,580 |
| Dec 7, 2023 | 6.30 | 6.48 | 5.80 | 5.95 | 5.95 | 5,750 |
| Dec 6, 2023 | 6.38 | 6.38 | 6.01 | 6.03 | 6.03 | 7,850 |
| Dec 5, 2023 | 6.17 | 6.55 | 6.01 | 6.31 | 6.31 | 17,820 |
| Dec 4, 2023 | 6.05 | 6.28 | 5.85 | 5.97 | 5.97 | 9,840 |
| Dec 1, 2023 | 5.63 | 6.08 | 5.60 | 6.00 | 6.00 | 77,090 |
| Nov 30, 2023 | 5.98 | 6.50 | 5.80 | 5.89 | 5.89 | 51,800 |
| Nov 29, 2023 | 5.90 | 6.20 | 5.83 | 6.16 | 6.16 | 12,930 |
| Nov 28, 2023 | 6.48 | 6.48 | 5.75 | 5.86 | 5.86 | 22,920 |
| Nov 27, 2023 | 6.21 | 6.40 | 5.63 | 6.18 | 6.18 | 21,730 |
| Nov 24, 2023 | 6.49 | 6.60 | 6.04 | 6.16 | 6.16 | 15,840 |
| Nov 22, 2023 | 6.30 | 6.71 | 6.25 | 6.41 | 6.41 | 18,670 |
| Nov 21, 2023 | 7.29 | 7.95 | 6.20 | 6.29 | 6.29 | 91,790 |
| Nov 20, 2023 | 7.40 | 11.00 | 6.80 | 8.00 | 8.00 | 544,110 |
| Nov 17, 2023 | 6.56 | 7.50 | 6.54 | 7.03 | 7.03 | 8,460 |
| Nov 16, 2023 | 7.80 | 7.89 | 6.74 | 6.74 | 6.74 | 39,640 |
| Nov 15, 2023 | 7.70 | 7.70 | 7.33 | 7.52 | 7.52 | 4,120 |
| Nov 14, 2023 | 7.80 | 7.89 | 7.26 | 7.60 | 7.60 | 4,620 |
| Nov 13, 2023 | 7.89 | 7.89 | 6.54 | 7.25 | 7.25 | 7,250 |
| Nov 10, 2023 | 8.30 | 8.30 | 7.00 | 7.99 | 7.99 | 8,320 |
| Nov 9, 2023 | 8.69 | 8.81 | 8.30 | 8.43 | 8.43 | 4,020 |
| Nov 8, 2023 | 8.78 | 8.81 | 8.24 | 8.81 | 8.81 | 4,370 |
| Nov 7, 2023 | 8.93 | 9.24 | 8.50 | 9.24 | 9.24 | 4,450 |
| Nov 6, 2023 | 8.99 | 9.20 | 8.50 | 8.94 | 8.94 | 17,420 |
| Nov 3, 2023 | 9.40 | 9.40 | 8.90 | 9.20 | 9.20 | 4,220 |
| Nov 2, 2023 | 9.40 | 10.00 | 8.83 | 9.50 | 9.50 | 11,040 |
| Nov 1, 2023 | 9.56 | 9.70 | 9.17 | 9.70 | 9.70 | 2,960 |
| Oct 31, 2023 | 9.70 | 9.70 | 9.01 | 9.67 | 9.67 | 7,740 |
| Oct 30, 2023 | 10.30 | 10.60 | 9.80 | 10.00 | 10.00 | 5,100 |
| Oct 27, 2023 | 10.10 | 10.60 | 10.10 | 10.45 | 10.45 | 5,970 |
| Oct 26, 2023 | 10.50 | 11.00 | 10.20 | 10.60 | 10.60 | 8,300 |
| Oct 25, 2023 | 10.90 | 10.90 | 10.10 | 10.60 | 10.60 | 2,990 |
| Oct 24, 2023 | 10.50 | 11.50 | 9.75 | 11.20 | 11.20 | 19,550 |
| Oct 23, 2023 | 10.30 | 10.90 | 9.50 | 10.20 | 10.20 | 13,360 |
| Oct 20, 2023 | 10.20 | 11.40 | 9.53 | 10.60 | 10.60 | 33,840 |
| Oct 19, 2023 | 10.40 | 10.80 | 9.60 | 9.96 | 9.96 | 15,640 |
| Oct 18, 2023 | 10.30 | 10.90 | 10.10 | 10.60 | 10.60 | 34,620 |
| Oct 17, 2023 | 9.82 | 11.30 | 9.80 | 10.80 | 10.80 | 36,460 |
| Oct 16, 2023 | 8.99 | 10.30 | 8.99 | 9.70 | 9.70 | 34,120 |
| Oct 13, 2023 | 9.20 | 9.52 | 8.50 | 9.00 | 9.00 | 28,510 |
| Oct 12, 2023 | 8.95 | 10.80 | 8.95 | 9.50 | 9.50 | 70,970 |
| Oct 11, 2023 | 10.90 | 13.50 | 10.30 | 10.80 | 10.80 | 1,095,700 |
| Oct 10, 2023 | 9.40 | 9.60 | 8.61 | 8.90 | 8.90 | 42,660 |
| Oct 9, 2023 | 11.20 | 11.70 | 10.00 | 10.20 | 10.20 | 116,240 |
| Oct 6, 2023 | 12.00 | 12.75 | 9.95 | 10.30 | 10.30 | 155,300 |
| Oct 5, 2023 | 18.80 | 19.00 | 13.00 | 13.30 | 13.30 | 216,920 |
| Oct 4, 2023 | 30.80 | 40.00 | 21.60 | 22.10 | 22.10 | 4,376,830 |
| Oct 3, 2023 | 20.10 | 22.23 | 18.60 | 18.90 | 18.90 | 13,530 |
| Oct 2, 2023 | 20.10 | 22.50 | 19.80 | 20.70 | 20.70 | 7,840 |
| Sep 29, 2023 | 17.90 | 24.90 | 16.90 | 20.00 | 20.00 | 35,870 |
| Sep 28, 2023 | 19.10 | 20.19 | 18.00 | 18.50 | 18.50 | 23,260 |
| Sep 27, 2023 | 23.00 | 26.70 | 19.00 | 21.00 | 21.00 | 201,710 |
| Sep 26, 2023 | 23.00 | 23.82 | 18.40 | 20.90 | 20.90 | 35,860 |
| Sep 25, 2023 | 1:10 Stock Splits | |||||
| Sep 25, 2023 | 26.10 | 27.75 | 21.10 | 23.90 | 23.90 | 33,420 |
| Sep 22, 2023 | 27.60 | 33.70 | 26.10 | 26.60 | 26.60 | 11,317 |
| Sep 21, 2023 | 29.10 | 29.10 | 27.10 | 27.70 | 27.70 | 588 |
| Sep 20, 2023 | 29.70 | 31.90 | 28.00 | 30.00 | 30.00 | 3,566 |
| Sep 19, 2023 | 30.20 | 31.90 | 28.00 | 29.70 | 29.70 | 407 |
| Sep 18, 2023 | 29.80 | 31.00 | 27.70 | 29.10 | 29.10 | 301 |
| Sep 15, 2023 | 28.30 | 32.00 | 24.50 | 32.00 | 32.00 | 1,177 |
| Sep 14, 2023 | 26.90 | 27.50 | 24.60 | 27.00 | 27.00 | 871 |
| Sep 13, 2023 | 26.30 | 27.10 | 24.30 | 26.00 | 26.00 | 1,410 |
| Sep 12, 2023 | 31.00 | 32.00 | 26.10 | 27.10 | 27.10 | 2,904 |
| Sep 11, 2023 | 28.00 | 31.00 | 26.10 | 28.00 | 28.00 | 790 |
| Sep 8, 2023 | 28.00 | 30.00 | 25.50 | 27.00 | 27.00 | 1,182 |
| Sep 7, 2023 | 33.00 | 35.20 | 15.60 | 27.50 | 27.50 | 1,307 |
| Sep 6, 2023 | 33.00 | 35.00 | 30.10 | 31.10 | 31.10 | 783 |
| Sep 5, 2023 | 38.00 | 38.00 | 33.00 | 33.10 | 33.10 | 634 |
| Sep 1, 2023 | 35.20 | 37.10 | 35.00 | 35.00 | 35.00 | 412 |
| Aug 31, 2023 | 36.70 | 41.90 | 35.00 | 35.00 | 35.00 | 572 |
| Aug 30, 2023 | 35.20 | 37.00 | 33.50 | 35.20 | 35.20 | 548 |
| Aug 29, 2023 | 37.10 | 37.10 | 33.00 | 36.20 | 36.20 | 1,708 |
| Aug 28, 2023 | 39.90 | 39.90 | 37.10 | 37.10 | 37.10 | 264 |
| Aug 25, 2023 | 41.10 | 42.20 | 38.00 | 39.00 | 39.00 | 874 |
| Aug 24, 2023 | 43.20 | 45.40 | 40.10 | 45.00 | 45.00 | 110 |
| Aug 23, 2023 | 40.00 | 43.00 | 40.00 | 41.10 | 41.10 | 310 |
| Aug 22, 2023 | 46.00 | 47.00 | 42.00 | 43.00 | 43.00 | 199 |
| Aug 21, 2023 | 44.00 | 47.90 | 42.00 | 47.90 | 47.90 | 238 |
| Aug 18, 2023 | 43.00 | 46.10 | 43.00 | 43.50 | 43.50 | 167 |
| Aug 17, 2023 | 46.00 | 46.10 | 43.50 | 46.10 | 46.10 | 225 |
| Aug 16, 2023 | 45.60 | 49.00 | 45.50 | 47.60 | 47.60 | 174 |
| Aug 15, 2023 | 47.10 | 49.00 | 45.40 | 46.10 | 46.10 | 214 |
| Aug 14, 2023 | 49.00 | 49.60 | 45.60 | 48.30 | 48.30 | 179 |
| Aug 11, 2023 | 47.00 | 49.20 | 45.00 | 49.20 | 49.20 | 747 |
| Aug 10, 2023 | 45.10 | 46.20 | 45.00 | 46.00 | 46.00 | 1,197 |
| Aug 9, 2023 | 44.00 | 46.70 | 44.00 | 45.80 | 45.80 | 192 |
| Aug 8, 2023 | 46.90 | 46.90 | 43.00 | 44.20 | 44.20 | 568 |
| Aug 7, 2023 | 47.70 | 50.00 | 45.00 | 47.00 | 47.00 | 889 |
| Aug 4, 2023 | 50.00 | 56.00 | 45.00 | 50.00 | 50.00 | 492 |
| Aug 3, 2023 | 50.70 | 52.00 | 49.00 | 49.60 | 49.60 | 1,207 |
| Aug 2, 2023 | 50.10 | 72.90 | 48.30 | 51.90 | 51.90 | 8,393 |
| Aug 1, 2023 | 50.90 | 52.00 | 49.00 | 52.00 | 52.00 | 147 |
| Jul 31, 2023 | 49.80 | 53.50 | 49.20 | 50.10 | 50.10 | 513 |
| Jul 28, 2023 | 50.00 | 51.70 | 46.50 | 49.30 | 49.30 | 989 |
| Jul 27, 2023 | 51.00 | 56.50 | 50.90 | 51.00 | 51.00 | 2,632 |
| Jul 26, 2023 | 57.00 | 58.00 | 49.00 | 51.00 | 51.00 | 1,973 |
| Jul 25, 2023 | 55.00 | 58.00 | 54.50 | 57.80 | 57.80 | 192 |
| Jul 24, 2023 | 57.00 | 59.80 | 54.20 | 57.20 | 57.20 | 257 |
| Jul 21, 2023 | 55.10 | 59.40 | 55.10 | 58.70 | 58.70 | 422 |
| Jul 20, 2023 | 55.90 | 56.50 | 55.00 | 56.00 | 56.00 | 138 |
| Jul 19, 2023 | 52.20 | 58.00 | 51.00 | 54.10 | 54.10 | 305 |
| Jul 18, 2023 | 51.80 | 58.00 | 50.00 | 53.80 | 53.80 | 1,606 |
| Jul 17, 2023 | 51.00 | 52.50 | 50.00 | 51.00 | 51.00 | 580 |
| Jul 14, 2023 | 52.20 | 53.70 | 50.00 | 51.00 | 51.00 | 649 |
| Jul 13, 2023 | 52.60 | 54.00 | 51.00 | 54.00 | 54.00 | 2,635 |
| Jul 12, 2023 | 51.70 | 53.80 | 48.60 | 52.20 | 52.20 | 1,714 |
| Jul 11, 2023 | 52.30 | 54.00 | 51.00 | 53.20 | 53.20 | 1,057 |
| Jul 10, 2023 | 53.00 | 55.00 | 50.00 | 53.00 | 53.00 | 840 |
| Jul 7, 2023 | 54.00 | 55.00 | 52.90 | 53.20 | 53.20 | 574 |
| Jul 6, 2023 | 53.80 | 56.00 | 50.50 | 53.00 | 53.00 | 1,153 |
| Jul 5, 2023 | 62.00 | 62.00 | 52.00 | 53.80 | 53.80 | 3,860 |
| Jul 3, 2023 | 56.00 | 73.70 | 55.00 | 66.00 | 66.00 | 20,489 |
| Jun 30, 2023 | 56.00 | 59.10 | 54.00 | 55.00 | 55.00 | 611 |
| Jun 29, 2023 | 56.00 | 60.00 | 55.00 | 55.50 | 55.50 | 571 |
| Jun 28, 2023 | 55.00 | 59.00 | 55.00 | 57.00 | 57.00 | 647 |
| Jun 27, 2023 | 58.00 | 60.00 | 56.00 | 56.00 | 56.00 | 438 |
| Jun 26, 2023 | 57.00 | 60.00 | 57.00 | 57.00 | 57.00 | 393 |
| Jun 23, 2023 | 59.70 | 61.90 | 58.00 | 60.00 | 60.00 | 152 |
| Jun 22, 2023 | 57.70 | 60.20 | 57.00 | 60.20 | 60.20 | 339 |
| Jun 21, 2023 | 61.00 | 61.50 | 58.00 | 58.90 | 58.90 | 193 |
| Jun 20, 2023 | 57.00 | 63.00 | 57.00 | 60.00 | 60.00 | 281 |
| Jun 16, 2023 | 59.00 | 60.50 | 57.80 | 57.80 | 57.80 | 769 |
| Jun 15, 2023 | 59.00 | 62.70 | 58.00 | 59.10 | 59.10 | 360 |
| Jun 14, 2023 | 60.00 | 65.00 | 59.00 | 61.00 | 61.00 | 254 |
| Jun 13, 2023 | 58.20 | 61.80 | 57.00 | 60.20 | 60.20 | 298 |
| Jun 12, 2023 | 59.00 | 62.80 | 55.00 | 60.00 | 60.00 | 732 |