NasdaqCM - Nasdaq Real Time Price • USD
Oxbridge Re Holdings Limited (OXBR)
As of 10:20 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1.0988 | 1.0988 | 1.0988 | 1.0988 | 1.0988 | 466 |
| Apr 23, 2024 | 1.0000 | 1.0990 | 1.0000 | 1.0700 | 1.0700 | 5,400 |
| Apr 22, 2024 | 1.0400 | 1.0400 | 0.9790 | 1.0200 | 1.0200 | 9,300 |
| Apr 19, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 2,800 |
| Apr 18, 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 500 |
| Apr 17, 2024 | 1.0000 | 1.0730 | 1.0000 | 1.0450 | 1.0450 | 7,100 |
| Apr 16, 2024 | 1.0100 | 1.0600 | 0.9900 | 1.0100 | 1.0100 | 14,000 |
| Apr 15, 2024 | 1.0200 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 1,600 |
| Apr 12, 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 5,600 |
| Apr 11, 2024 | 1.0500 | 1.0600 | 0.9400 | 1.0300 | 1.0300 | 26,000 |
| Apr 10, 2024 | 1.0500 | 1.0770 | 0.9400 | 1.0300 | 1.0300 | 2,900 |
| Apr 9, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 300 |
| Apr 8, 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 9,200 |
| Apr 5, 2024 | 1.0900 | 1.1050 | 1.0500 | 1.0900 | 1.0900 | 8,500 |
| Apr 4, 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0700 | 1.0700 | 13,800 |
| Apr 3, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 5,900 |
| Apr 2, 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 11,800 |
| Apr 1, 2024 | 1.0800 | 1.1350 | 1.0750 | 1.1200 | 1.1200 | 5,400 |
| Mar 28, 2024 | 1.0400 | 1.1800 | 0.9900 | 1.0600 | 1.0600 | 58,500 |
| Mar 27, 2024 | 1.2500 | 1.2500 | 1.0400 | 1.0400 | 1.0400 | 7,100 |
| Mar 26, 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 17,400 |
| Mar 25, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 6,700 |
| Mar 22, 2024 | 1.1850 | 1.1850 | 1.0900 | 1.1000 | 1.1000 | 25,300 |
| Mar 21, 2024 | 1.1100 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 4,300 |
| Mar 20, 2024 | 1.1000 | 1.1060 | 1.1000 | 1.1000 | 1.1000 | 1,800 |
| Mar 19, 2024 | 1.1300 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 5,300 |
| Mar 18, 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 4,500 |
| Mar 15, 2024 | 1.1400 | 1.2100 | 1.1000 | 1.1300 | 1.1300 | 31,600 |
| Mar 14, 2024 | 1.1000 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 5,900 |
| Mar 13, 2024 | 1.0800 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 34,600 |
| Mar 12, 2024 | 1.0000 | 1.1100 | 1.0000 | 1.0900 | 1.0900 | 76,200 |
| Mar 11, 2024 | 0.8700 | 1.0200 | 0.8700 | 0.9900 | 0.9900 | 55,400 |
| Mar 8, 2024 | 0.8800 | 0.9400 | 0.8800 | 0.8850 | 0.8850 | 2,000 |
| Mar 7, 2024 | 0.9000 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 11,600 |
| Mar 6, 2024 | 0.9400 | 0.9400 | 0.8700 | 0.9300 | 0.9300 | 11,200 |
| Mar 5, 2024 | 0.9400 | 0.9400 | 0.8700 | 0.8850 | 0.8850 | 11,600 |
| Mar 4, 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 2,900 |
| Mar 1, 2024 | 0.9930 | 0.9930 | 0.9300 | 0.9650 | 0.9650 | 5,000 |
| Feb 29, 2024 | 0.9280 | 0.9500 | 0.9280 | 0.9500 | 0.9500 | 10,900 |
| Feb 28, 2024 | 0.9500 | 0.9900 | 0.9300 | 0.9300 | 0.9300 | 9,200 |
| Feb 27, 2024 | 0.9800 | 0.9800 | 0.9310 | 0.9380 | 0.9380 | 20,100 |
| Feb 26, 2024 | 1.0000 | 1.0000 | 0.9710 | 0.9710 | 0.9710 | 2,100 |
| Feb 23, 2024 | 0.9990 | 0.9990 | 0.9800 | 0.9990 | 0.9990 | 1,900 |
| Feb 22, 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 4,900 |
| Feb 21, 2024 | 1.0000 | 1.0000 | 0.9860 | 0.9900 | 0.9900 | 4,400 |
| Feb 20, 2024 | 1.0100 | 1.0500 | 0.9820 | 1.0200 | 1.0200 | 20,900 |
| Feb 16, 2024 | 1.0500 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 75,600 |
| Feb 15, 2024 | 1.0450 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 15,000 |
| Feb 14, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 1,400 |
| Feb 13, 2024 | 1.0450 | 1.0900 | 1.0200 | 1.0240 | 1.0240 | 11,400 |
| Feb 12, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 7,500 |
| Feb 9, 2024 | 0.9900 | 1.0000 | 0.9850 | 1.0000 | 1.0000 | 3,700 |
| Feb 8, 2024 | 0.9810 | 0.9910 | 0.9800 | 0.9800 | 0.9800 | 1,900 |
| Feb 7, 2024 | 0.9910 | 1.0100 | 0.9870 | 0.9870 | 0.9870 | 3,400 |
| Feb 6, 2024 | 0.9900 | 1.0250 | 0.9900 | 1.0000 | 1.0000 | 1,700 |
| Feb 5, 2024 | 1.0600 | 1.0600 | 0.9900 | 0.9900 | 0.9900 | 3,300 |
| Feb 2, 2024 | 1.0220 | 1.0350 | 1.0000 | 1.0000 | 1.0000 | 6,000 |
| Feb 1, 2024 | 1.0100 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 7,700 |
| Jan 31, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 1,800 |
| Jan 30, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 2,400 |
| Jan 29, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 600 |
| Jan 26, 2024 | 1.0160 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 3,500 |
| Jan 25, 2024 | 1.0420 | 1.0420 | 1.0100 | 1.0100 | 1.0100 | 8,600 |
| Jan 24, 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0550 | 1.0550 | 18,200 |
| Jan 23, 2024 | 1.0010 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 6,800 |
| Jan 22, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 16,900 |
| Jan 19, 2024 | 1.0470 | 1.0470 | 1.0000 | 1.0000 | 1.0000 | 15,300 |
| Jan 18, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 1,600 |
| Jan 17, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 2,000 |
| Jan 16, 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 2,000 |
| Jan 12, 2024 | 1.0470 | 1.0650 | 1.0170 | 1.0170 | 1.0170 | 4,200 |
| Jan 11, 2024 | 1.0720 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 800 |
| Jan 10, 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0870 | 1.0870 | 11,400 |
| Jan 9, 2024 | 1.0450 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 4,000 |
| Jan 8, 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0310 | 1.0310 | 8,000 |
| Jan 5, 2024 | 0.9970 | 1.1000 | 0.9910 | 1.0700 | 1.0700 | 39,300 |
| Jan 4, 2024 | 1.1000 | 1.1000 | 0.9990 | 1.0200 | 1.0200 | 19,900 |
| Jan 3, 2024 | 1.1010 | 1.1300 | 0.9900 | 1.0600 | 1.0600 | 54,800 |
| Jan 2, 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 6,300 |
| Dec 29, 2023 | 1.0440 | 1.1700 | 1.0300 | 1.1000 | 1.1000 | 59,700 |
| Dec 28, 2023 | 1.0900 | 1.1500 | 1.0300 | 1.0500 | 1.0500 | 9,700 |
| Dec 27, 2023 | 1.1400 | 1.1400 | 1.0300 | 1.0310 | 1.0310 | 20,100 |
| Dec 26, 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 4,200 |
| Dec 22, 2023 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 3,400 |
| Dec 21, 2023 | 1.1300 | 1.1300 | 1.0960 | 1.1000 | 1.1000 | 900 |
| Dec 20, 2023 | 1.0900 | 1.1600 | 1.0800 | 1.1600 | 1.1600 | 5,000 |
| Dec 19, 2023 | 1.0700 | 1.1900 | 1.0700 | 1.1600 | 1.1600 | 1,600 |
| Dec 18, 2023 | 1.0700 | 1.1780 | 1.0700 | 1.1170 | 1.1170 | 3,000 |
| Dec 15, 2023 | 1.1500 | 1.2800 | 1.0300 | 1.1100 | 1.1100 | 89,500 |
| Dec 14, 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 900 |
| Dec 13, 2023 | 1.0360 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 11,200 |
| Dec 12, 2023 | 1.1100 | 1.1600 | 1.0300 | 1.0300 | 1.0300 | 19,900 |
| Dec 11, 2023 | 1.1100 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 7,500 |
| Dec 8, 2023 | 1.0430 | 1.0790 | 1.0300 | 1.0540 | 1.0540 | 3,100 |
| Dec 7, 2023 | 1.0500 | 1.1800 | 1.0300 | 1.0500 | 1.0500 | 10,500 |
| Dec 6, 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0910 | 1.0910 | 3,000 |
| Dec 5, 2023 | 1.0300 | 1.1800 | 1.0300 | 1.1100 | 1.1100 | 14,700 |
| Dec 4, 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 8,900 |
| Dec 1, 2023 | 1.1510 | 1.1510 | 1.0400 | 1.1050 | 1.1050 | 4,000 |
| Nov 30, 2023 | 1.0700 | 1.1700 | 1.0500 | 1.0500 | 1.0500 | 13,200 |
| Nov 29, 2023 | 1.1100 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 1,000 |
| Nov 28, 2023 | 1.1680 | 1.1800 | 1.0940 | 1.1250 | 1.1250 | 1,200 |
| Nov 27, 2023 | 1.0700 | 1.2160 | 1.0700 | 1.1000 | 1.1000 | 1,600 |
| Nov 24, 2023 | 1.2200 | 1.2200 | 1.0700 | 1.0700 | 1.0700 | 4,100 |
| Nov 22, 2023 | 1.2180 | 1.2180 | 1.0700 | 1.0900 | 1.0900 | 9,300 |
| Nov 21, 2023 | 1.1300 | 1.1420 | 1.0540 | 1.1000 | 1.1000 | 5,600 |
| Nov 20, 2023 | 1.1620 | 1.2300 | 1.0300 | 1.2300 | 1.2300 | 7,300 |
| Nov 17, 2023 | 1.1200 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 2,200 |
| Nov 16, 2023 | 1.2400 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 700 |
| Nov 15, 2023 | 1.1500 | 1.2500 | 1.1300 | 1.1500 | 1.1500 | 18,300 |
| Nov 14, 2023 | 1.1450 | 1.1740 | 1.0700 | 1.0900 | 1.0900 | 21,800 |
| Nov 13, 2023 | 1.1500 | 1.2300 | 1.1100 | 1.1500 | 1.1500 | 2,400 |
| Nov 10, 2023 | 1.1200 | 1.2400 | 1.1200 | 1.2400 | 1.2400 | 2,500 |
| Nov 9, 2023 | 1.2600 | 1.2900 | 1.1300 | 1.1900 | 1.1900 | 10,400 |
| Nov 8, 2023 | 1.1800 | 1.3000 | 1.1800 | 1.3000 | 1.3000 | 2,100 |
| Nov 7, 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 1,900 |
| Nov 6, 2023 | 1.1700 | 1.2910 | 1.1700 | 1.2910 | 1.2910 | 600 |
| Nov 3, 2023 | 1.3000 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 1,700 |
| Nov 2, 2023 | 1.0900 | 1.2450 | 1.0900 | 1.2200 | 1.2200 | 4,400 |
| Nov 1, 2023 | 1.1130 | 1.1700 | 1.1130 | 1.1700 | 1.1700 | 4,600 |
| Oct 31, 2023 | 1.4210 | 1.4300 | 1.0800 | 1.1500 | 1.1500 | 108,700 |
| Oct 30, 2023 | 1.4400 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 3,300 |
| Oct 27, 2023 | 1.4400 | 1.4970 | 1.4200 | 1.4500 | 1.4500 | 16,200 |
| Oct 26, 2023 | 1.4400 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 13,800 |
| Oct 25, 2023 | 1.4200 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 6,900 |
| Oct 24, 2023 | 1.5300 | 1.5400 | 1.4300 | 1.4700 | 1.4700 | 17,400 |
| Oct 23, 2023 | 1.4300 | 1.5400 | 1.4300 | 1.5200 | 1.5200 | 14,700 |
| Oct 20, 2023 | 1.4300 | 1.5400 | 1.4300 | 1.4400 | 1.4400 | 1,700 |
| Oct 19, 2023 | 1.5600 | 1.5600 | 1.3400 | 1.5000 | 1.5000 | 12,600 |
| Oct 18, 2023 | 1.5150 | 1.5630 | 1.4700 | 1.5600 | 1.5600 | 2,700 |
| Oct 17, 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 8,000 |
| Oct 16, 2023 | 1.5400 | 1.5800 | 1.4960 | 1.5000 | 1.5000 | 3,500 |
| Oct 13, 2023 | 1.5750 | 1.5750 | 1.5100 | 1.5500 | 1.5500 | 1,100 |
| Oct 12, 2023 | 1.7500 | 1.7500 | 1.5000 | 1.5000 | 1.5000 | 3,700 |
| Oct 11, 2023 | 1.4600 | 1.5600 | 1.4600 | 1.4700 | 1.4700 | 800 |
| Oct 10, 2023 | 1.5200 | 1.7000 | 1.5150 | 1.5800 | 1.5800 | 13,100 |
| Oct 9, 2023 | 1.4630 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 1,000 |
| Oct 6, 2023 | 1.6100 | 1.6100 | 1.4900 | 1.5700 | 1.5700 | 3,900 |
| Oct 5, 2023 | 1.5000 | 1.5900 | 1.3800 | 1.5300 | 1.5300 | 10,900 |
| Oct 4, 2023 | 1.6200 | 1.6200 | 1.3600 | 1.5900 | 1.5900 | 22,700 |
| Oct 3, 2023 | 1.6400 | 1.8300 | 1.6100 | 1.6350 | 1.6350 | 52,000 |
| Oct 2, 2023 | 1.4300 | 1.6800 | 1.4000 | 1.6700 | 1.6700 | 88,900 |
| Sep 29, 2023 | 1.1400 | 1.4000 | 1.1300 | 1.4000 | 1.4000 | 98,800 |
| Sep 28, 2023 | 1.0800 | 1.1400 | 1.0250 | 1.0800 | 1.0800 | 11,700 |
| Sep 27, 2023 | 1.0730 | 1.1100 | 1.0300 | 1.0950 | 1.0950 | 7,100 |
| Sep 26, 2023 | 1.1180 | 1.1180 | 1.0400 | 1.0900 | 1.0900 | 9,000 |
| Sep 25, 2023 | 1.0200 | 1.1360 | 0.9910 | 1.0400 | 1.0400 | 31,500 |
| Sep 22, 2023 | 1.0650 | 1.1500 | 0.9810 | 0.9810 | 0.9810 | 26,200 |
| Sep 21, 2023 | 0.9750 | 1.1260 | 0.9700 | 1.0300 | 1.0300 | 11,300 |
| Sep 20, 2023 | 0.9600 | 1.1030 | 0.9600 | 1.0050 | 1.0050 | 134,200 |
| Sep 19, 2023 | 0.9700 | 0.9940 | 0.9600 | 0.9600 | 0.9600 | 9,000 |
| Sep 18, 2023 | 1.0100 | 1.0320 | 0.9600 | 0.9600 | 0.9600 | 21,400 |
| Sep 15, 2023 | 1.0000 | 1.1000 | 1.0000 | 1.0300 | 1.0300 | 21,600 |
| Sep 14, 2023 | 1.0930 | 1.0930 | 0.9810 | 1.0200 | 1.0200 | 13,800 |
| Sep 13, 2023 | 1.2100 | 1.2100 | 1.0200 | 1.0200 | 1.0200 | 12,000 |
| Sep 12, 2023 | 1.1000 | 1.1200 | 1.0850 | 1.0850 | 1.0850 | 86,100 |
| Sep 11, 2023 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 37,200 |
| Sep 8, 2023 | 1.0100 | 1.1460 | 1.0100 | 1.1000 | 1.1000 | 36,000 |
| Sep 7, 2023 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 12,600 |
| Sep 6, 2023 | 1.2400 | 1.2400 | 1.0500 | 1.0700 | 1.0700 | 15,100 |
| Sep 5, 2023 | 1.1100 | 1.2210 | 1.1100 | 1.1300 | 1.1300 | 2,500 |
| Sep 1, 2023 | 1.2400 | 1.2400 | 1.1100 | 1.1600 | 1.1600 | 10,800 |
| Aug 31, 2023 | 1.1900 | 1.2100 | 1.1200 | 1.1700 | 1.1700 | 10,700 |
| Aug 30, 2023 | 1.1500 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 10,200 |
| Aug 29, 2023 | 1.2400 | 1.2400 | 1.1300 | 1.1300 | 1.1300 | 2,600 |
| Aug 28, 2023 | 1.2000 | 1.2290 | 1.1200 | 1.1300 | 1.1300 | 44,600 |
| Aug 25, 2023 | 1.1600 | 1.2530 | 1.1600 | 1.2200 | 1.2200 | 1,900 |
| Aug 24, 2023 | 1.1900 | 1.2700 | 1.1500 | 1.1900 | 1.1900 | 12,900 |
| Aug 23, 2023 | 1.2430 | 1.3500 | 1.1800 | 1.1900 | 1.1900 | 13,500 |
| Aug 22, 2023 | 1.2200 | 1.3600 | 1.1600 | 1.2000 | 1.2000 | 14,100 |
| Aug 21, 2023 | 1.2600 | 1.3700 | 1.2100 | 1.2100 | 1.2100 | 17,000 |
| Aug 18, 2023 | 1.3800 | 1.3800 | 1.2600 | 1.2700 | 1.2700 | 9,900 |
| Aug 17, 2023 | 1.2800 | 1.5000 | 1.2500 | 1.2600 | 1.2600 | 32,600 |
| Aug 16, 2023 | 1.3300 | 1.4200 | 1.3110 | 1.3200 | 1.3200 | 28,200 |
| Aug 15, 2023 | 1.4300 | 1.6500 | 1.3300 | 1.3300 | 1.3300 | 43,500 |
| Aug 14, 2023 | 1.6800 | 1.7100 | 1.5490 | 1.6200 | 1.6200 | 12,900 |
| Aug 11, 2023 | 1.7620 | 1.8000 | 1.6770 | 1.7900 | 1.7900 | 6,300 |
| Aug 10, 2023 | 1.7900 | 1.9100 | 1.6800 | 1.7700 | 1.7700 | 16,600 |
| Aug 9, 2023 | 1.5880 | 1.7700 | 1.5700 | 1.7700 | 1.7700 | 23,200 |
| Aug 8, 2023 | 1.5300 | 1.5900 | 1.4000 | 1.5400 | 1.5400 | 15,100 |
| Aug 7, 2023 | 1.2900 | 1.8200 | 1.2900 | 1.5800 | 1.5800 | 103,900 |
| Aug 4, 2023 | 1.5200 | 1.5200 | 1.3000 | 1.3000 | 1.3000 | 5,400 |
| Aug 3, 2023 | 1.3200 | 1.4860 | 1.3200 | 1.3900 | 1.3900 | 15,600 |
| Aug 2, 2023 | 1.5200 | 1.6230 | 1.3190 | 1.4050 | 1.4050 | 43,700 |
| Aug 1, 2023 | 1.6400 | 1.6400 | 1.5600 | 1.6000 | 1.6000 | 9,200 |
| Jul 31, 2023 | 1.6700 | 1.7390 | 1.6100 | 1.6100 | 1.6100 | 18,300 |
| Jul 28, 2023 | 1.6900 | 1.8200 | 1.6700 | 1.7070 | 1.7070 | 4,000 |
| Jul 27, 2023 | 1.8600 | 1.9160 | 1.7300 | 1.8200 | 1.8200 | 6,200 |
| Jul 26, 2023 | 1.8500 | 1.9400 | 1.8000 | 1.8600 | 1.8600 | 12,000 |
| Jul 25, 2023 | 1.8400 | 1.8870 | 1.8300 | 1.8500 | 1.8500 | 22,100 |
| Jul 24, 2023 | 1.9200 | 1.9500 | 1.8000 | 1.8500 | 1.8500 | 12,800 |
| Jul 21, 2023 | 1.8000 | 1.9500 | 1.8000 | 1.8200 | 1.8200 | 3,900 |
| Jul 20, 2023 | 1.9100 | 1.9100 | 1.8000 | 1.8000 | 1.8000 | 7,400 |
| Jul 19, 2023 | 1.9500 | 1.9680 | 1.8500 | 1.9320 | 1.9320 | 5,200 |
| Jul 18, 2023 | 1.9010 | 1.9010 | 1.8500 | 1.8600 | 1.8600 | 14,000 |
| Jul 17, 2023 | 1.8220 | 2.0300 | 1.8100 | 1.8500 | 1.8500 | 24,700 |
| Jul 14, 2023 | 1.6500 | 1.8700 | 1.6500 | 1.8000 | 1.8000 | 44,600 |
| Jul 13, 2023 | 1.7800 | 1.8100 | 1.6500 | 1.6800 | 1.6800 | 4,100 |
| Jul 12, 2023 | 1.4500 | 1.7650 | 1.4500 | 1.5800 | 1.5800 | 137,100 |
| Jul 11, 2023 | 1.5200 | 1.7500 | 1.4400 | 1.5100 | 1.5100 | 12,900 |
| Jul 10, 2023 | 1.7850 | 1.7850 | 1.4800 | 1.5300 | 1.5300 | 22,500 |
| Jul 7, 2023 | 1.5600 | 1.7470 | 1.5600 | 1.5700 | 1.5700 | 5,800 |
| Jul 6, 2023 | 1.5000 | 1.6700 | 1.5000 | 1.6260 | 1.6260 | 7,500 |
| Jul 5, 2023 | 1.7000 | 1.7910 | 1.7000 | 1.7000 | 1.7000 | 2,200 |
| Jul 3, 2023 | 1.6900 | 1.7890 | 1.6900 | 1.7000 | 1.7000 | 1,700 |
| Jun 30, 2023 | 1.8900 | 1.9700 | 1.7900 | 1.8000 | 1.8000 | 2,500 |
| Jun 29, 2023 | 1.9400 | 1.9400 | 1.8600 | 1.9000 | 1.9000 | 3,600 |
| Jun 28, 2023 | 1.9700 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 16,200 |
| Jun 27, 2023 | 1.9700 | 1.9700 | 1.9000 | 1.9060 | 1.9060 | 14,300 |
| Jun 26, 2023 | 1.7700 | 1.9900 | 1.7700 | 1.9000 | 1.9000 | 37,300 |
| Jun 23, 2023 | 1.7970 | 1.7970 | 1.7000 | 1.7000 | 1.7000 | 5,700 |
| Jun 22, 2023 | 1.8500 | 1.8500 | 1.7400 | 1.7500 | 1.7500 | 4,900 |
| Jun 21, 2023 | 1.7110 | 1.7900 | 1.7110 | 1.7600 | 1.7600 | 5,400 |
| Jun 20, 2023 | 1.7800 | 1.8380 | 1.7040 | 1.8100 | 1.8100 | 9,200 |
| Jun 16, 2023 | 1.7500 | 1.9000 | 1.7500 | 1.8500 | 1.8500 | 8,100 |
| Jun 15, 2023 | 1.7220 | 1.9200 | 1.6000 | 1.7900 | 1.7900 | 19,500 |
| Jun 14, 2023 | 1.6550 | 1.8200 | 1.5900 | 1.7600 | 1.7600 | 65,900 |
| Jun 13, 2023 | 1.6510 | 1.7200 | 1.5700 | 1.6100 | 1.6100 | 33,200 |
| Jun 12, 2023 | 1.5690 | 1.7000 | 1.5690 | 1.6000 | 1.6000 | 6,700 |
| Jun 9, 2023 | 1.6370 | 1.6600 | 1.4900 | 1.5700 | 1.5700 | 4,500 |
| Jun 8, 2023 | 1.7600 | 1.7600 | 1.4300 | 1.5400 | 1.5400 | 24,100 |
| Jun 7, 2023 | 1.7700 | 1.7700 | 1.5600 | 1.5700 | 1.5700 | 17,600 |
| Jun 6, 2023 | 1.3870 | 1.7100 | 1.3870 | 1.6460 | 1.6460 | 35,100 |
| Jun 5, 2023 | 1.5200 | 1.6000 | 1.3600 | 1.5220 | 1.5220 | 19,100 |
| Jun 2, 2023 | 1.3900 | 1.6000 | 1.3900 | 1.5100 | 1.5100 | 45,300 |
| Jun 1, 2023 | 1.3000 | 1.4600 | 1.3000 | 1.4280 | 1.4280 | 32,600 |
| May 31, 2023 | 1.2100 | 1.2960 | 1.2000 | 1.2890 | 1.2890 | 76,500 |
| May 30, 2023 | 1.2900 | 1.3300 | 1.1700 | 1.2330 | 1.2330 | 6,600 |
| May 26, 2023 | 1.2590 | 1.2590 | 1.1700 | 1.1700 | 1.1700 | 3,300 |
| May 25, 2023 | 1.2900 | 1.2900 | 1.1800 | 1.1900 | 1.1900 | 3,300 |
| May 24, 2023 | 1.2800 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 1,300 |
| May 23, 2023 | 1.3000 | 1.3000 | 1.2120 | 1.2400 | 1.2400 | 5,900 |
| May 22, 2023 | 1.1600 | 1.3400 | 1.1600 | 1.3000 | 1.3000 | 3,100 |
| May 19, 2023 | 1.2800 | 1.2800 | 1.1900 | 1.2600 | 1.2600 | 6,300 |
| May 18, 2023 | 1.2400 | 1.2450 | 1.1230 | 1.2450 | 1.2450 | 12,400 |
| May 17, 2023 | 1.1800 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 700 |
| May 16, 2023 | 1.2900 | 1.2900 | 1.2260 | 1.2900 | 1.2900 | 4,000 |
| May 15, 2023 | 1.3100 | 1.3130 | 1.2300 | 1.2500 | 1.2500 | 3,000 |
| May 12, 2023 | 1.3100 | 1.3750 | 1.2950 | 1.3200 | 1.3200 | 9,800 |
| May 11, 2023 | 1.3700 | 1.3710 | 1.2800 | 1.3540 | 1.3540 | 4,000 |
| May 10, 2023 | 1.3550 | 1.3700 | 1.2660 | 1.3600 | 1.3600 | 4,400 |
| May 9, 2023 | 1.1400 | 1.3100 | 1.1100 | 1.2900 | 1.2900 | 19,700 |
| May 8, 2023 | 1.2500 | 1.2500 | 1.1500 | 1.1900 | 1.1900 | 7,900 |
| May 5, 2023 | 1.2280 | 1.3070 | 1.1300 | 1.1800 | 1.1800 | 34,200 |
| May 4, 2023 | 1.1400 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 4,300 |
| May 3, 2023 | 1.1700 | 1.2310 | 1.1400 | 1.1400 | 1.1400 | 4,000 |
| May 2, 2023 | 1.1600 | 1.2500 | 1.1600 | 1.2500 | 1.2500 | 4,500 |
| May 1, 2023 | 1.1900 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 1,600 |
| Apr 28, 2023 | 1.3600 | 1.3600 | 1.1400 | 1.1900 | 1.1900 | 19,400 |
| Apr 27, 2023 | 1.4220 | 1.4220 | 1.2200 | 1.3700 | 1.3700 | 900 |
| Apr 26, 2023 | 1.3390 | 1.3700 | 1.2200 | 1.2800 | 1.2800 | 4,300 |
| Apr 25, 2023 | 1.4400 | 1.4400 | 1.3160 | 1.3300 | 1.3300 | 2,500 |
| Apr 24, 2023 | 1.2900 | 1.4600 | 1.2600 | 1.3500 | 1.3500 | 36,200 |