Paris - Delayed Quote EUR
M2i Société anonyme (ALMII.PA)
At close: 9:09 AM GMT+1
Currency in EUR 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 29, 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | 3.9600 | 501 |
| Oct 28, 2024 | 3.9600 | 4.0600 | 3.9600 | 3.9600 | 3.9600 | 214 |
| Oct 25, 2024 | 3.8400 | 3.9600 | 3.8400 | 3.9600 | 3.9600 | 2,291 |
| Oct 24, 2024 | 3.8600 | 3.8800 | 3.7800 | 3.8000 | 3.8000 | 7,455 |
| Oct 23, 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 2,426 |
| Oct 22, 2024 | 3.6800 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | 1,364 |
| Oct 21, 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | 3,776 |
| Oct 18, 2024 | 3.7200 | 3.7200 | 3.4000 | 3.7200 | 3.7200 | 5,374 |
| Oct 17, 2024 | 3.6000 | 3.7200 | 3.5800 | 3.7200 | 3.7200 | 2,252 |
| Oct 16, 2024 | 3.5400 | 3.6000 | 3.5400 | 3.6000 | 3.6000 | 2,111 |
| Oct 15, 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 2,201 |
| Oct 14, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 216 |
| Oct 11, 2024 | 3.5400 | 3.5800 | 3.4800 | 3.4800 | 3.4800 | 3,370 |
| Oct 10, 2024 | 3.5600 | 3.5600 | 3.5000 | 3.5000 | 3.5000 | 858 |
| Oct 9, 2024 | 3.6400 | 3.6400 | 3.5600 | 3.5600 | 3.5600 | 579 |
| Oct 8, 2024 | 3.6200 | 3.6600 | 3.5600 | 3.6600 | 3.6600 | 1,011 |
| Oct 7, 2024 | 3.7600 | 3.7600 | 3.6000 | 3.6000 | 3.6000 | 2,495 |
| Oct 4, 2024 | 3.9400 | 3.9400 | 3.7000 | 3.7000 | 3.7000 | 4,720 |
| Oct 3, 2024 | 4.0400 | 4.0400 | 3.8800 | 3.9400 | 3.9400 | 1,092 |
| Oct 2, 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 3,560 |
| Oct 1, 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 580 |
| Sep 30, 2024 | 4.3000 | 4.3000 | 4.0400 | 4.0400 | 4.0400 | 2,074 |
| Sep 27, 2024 | 4.2400 | 4.2400 | 4.1600 | 4.1600 | 4.1600 | 1,040 |
| Sep 26, 2024 | 4.4600 | 4.4600 | 4.1800 | 4.1800 | 4.1800 | 12,122 |
| Sep 25, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1 |
| Sep 24, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 1 |
| Sep 23, 2024 | 4.4400 | 4.4400 | 4.4200 | 4.4200 | 4.4200 | 97 |
| Sep 20, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 6 |
| Sep 19, 2024 | 4.4800 | 4.4800 | 4.4000 | 4.4000 | 4.4000 | 1,087 |
| Sep 18, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1 |
| Sep 17, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1 |
| Sep 16, 2024 | 4.5600 | 4.5600 | 4.4400 | 4.4400 | 4.4400 | 1,539 |
| Sep 13, 2024 | 4.5600 | 4.5600 | 4.4200 | 4.5600 | 4.5600 | 2,165 |
| Sep 12, 2024 | 4.5800 | 4.5800 | 4.4600 | 4.5800 | 4.5800 | 212 |
| Sep 11, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 1 |
| Sep 10, 2024 | 4.4600 | 4.4600 | 4.4400 | 4.4400 | 4.4400 | 34 |
| Sep 9, 2024 | 4.6000 | 4.6000 | 4.4400 | 4.4400 | 4.4400 | 721 |
| Sep 6, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 1 |
| Sep 5, 2024 | 4.5400 | 4.6400 | 4.5400 | 4.6400 | 4.6400 | 143 |
| Sep 4, 2024 | 4.4600 | 4.5800 | 4.4600 | 4.5000 | 4.5000 | 2,023 |
| Sep 3, 2024 | 4.5600 | 4.5600 | 4.5400 | 4.5400 | 4.5400 | 445 |
| Sep 2, 2024 | 4.7800 | 4.8000 | 4.3600 | 4.5600 | 4.5600 | 7,970 |
| Aug 30, 2024 | 4.7800 | 4.8400 | 4.7000 | 4.8400 | 4.8400 | 3,470 |
| Aug 29, 2024 | 4.9800 | 4.9800 | 4.8000 | 4.8000 | 4.8000 | 2,220 |
| Aug 28, 2024 | 4.9800 | 4.9800 | 4.9400 | 4.9400 | 4.9400 | 410 |
| Aug 27, 2024 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | 5.0000 | 20,138 |
| Aug 26, 2024 | 5.2500 | 5.5000 | 5.1000 | 5.1000 | 5.1000 | 12,020 |
| Aug 23, 2024 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 5.3000 | 86 |
| Aug 22, 2024 | 5.2000 | 5.3000 | 5.0500 | 5.3000 | 5.3000 | 969 |
| Aug 21, 2024 | 5.2000 | 5.2000 | 5.0500 | 5.2000 | 5.2000 | 2,026 |
| Aug 20, 2024 | 5.0500 | 5.2000 | 5.0500 | 5.2000 | 5.2000 | 1,538 |
| Aug 19, 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | 5.0000 | 1,492 |
| Aug 16, 2024 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | 5.2000 | 1,601 |
| Aug 15, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 4,591 |
| Aug 14, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 733 |
| Aug 13, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 187 |
| Aug 12, 2024 | 5.3500 | 5.3500 | 5.2000 | 5.2000 | 5.2000 | 3 |
| Aug 9, 2024 | 5.2500 | 5.3500 | 5.2000 | 5.2000 | 5.2000 | 351 |
| Aug 8, 2024 | 5.3000 | 5.3500 | 5.2500 | 5.2500 | 5.2500 | 1,225 |
| Aug 7, 2024 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | 5.3500 | 712 |
| Aug 6, 2024 | 5.5000 | 5.5500 | 5.3500 | 5.4000 | 5.4000 | 3,812 |
| Aug 5, 2024 | 5.1500 | 5.5500 | 5.0000 | 5.5500 | 5.5500 | 4,182 |
| Aug 2, 2024 | 5.4000 | 5.6000 | 5.1500 | 5.4000 | 5.4000 | 6,370 |
| Aug 1, 2024 | 5.3500 | 5.4000 | 5.2500 | 5.4000 | 5.4000 | 1,800 |
| Jul 31, 2024 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | 5.4000 | 1,764 |
| Jul 30, 2024 | 4.9600 | 5.2000 | 4.9600 | 5.2000 | 5.2000 | 815 |
| Jul 29, 2024 | 4.9400 | 4.9800 | 4.9400 | 4.9800 | 4.9800 | 2,380 |
| Jul 26, 2024 | 4.8200 | 4.9600 | 4.8200 | 4.9400 | 4.9400 | 5,053 |
| Jul 25, 2024 | 4.9000 | 4.9200 | 4.7400 | 4.7400 | 4.7400 | 7,734 |
| Jul 24, 2024 | 4.8200 | 4.9800 | 4.7200 | 4.9800 | 4.9800 | 14,682 |
| Jul 23, 2024 | 4.8400 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 5,149 |
| Jul 22, 2024 | 4.7400 | 4.8600 | 4.7000 | 4.7000 | 4.7000 | 12,230 |
| Jul 19, 2024 | 4.5200 | 4.5400 | 4.4000 | 4.5400 | 4.5400 | 6,141 |
| Jul 18, 2024 | 4.2000 | 4.4800 | 4.2000 | 4.3400 | 4.3400 | 8,652 |
| Jul 17, 2024 | 4.0000 | 4.1800 | 3.9600 | 4.1800 | 4.1800 | 4,438 |
| Jul 16, 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 26 |
| Jul 15, 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | 2,026 |
| Jul 12, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 1 |
| Jul 11, 2024 | 3.9600 | 3.9600 | 3.9200 | 3.9200 | 3.9200 | 2,384 |
| Jul 10, 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 1,203 |
| Jul 9, 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 897 |
| Jul 8, 2024 | 4.1000 | 4.1000 | 3.9600 | 3.9800 | 3.9800 | 890 |
| Jul 5, 2024 | 4.0200 | 4.0400 | 3.9800 | 4.0000 | 4.0000 | 1,889 |
| Jul 4, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1 |
| Jul 3, 2024 | 3.9600 | 4.0200 | 3.9600 | 3.9800 | 3.9800 | 1,612 |
| Jul 2, 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 1,867 |
| Jul 1, 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | 801 |
| Jun 28, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 126 |
| Jun 27, 2024 | 4.0200 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | 487 |
| Jun 26, 2024 | 3.9600 | 4.0200 | 3.9600 | 4.0000 | 4.0000 | 1,874 |
| Jun 25, 2024 | 3.9600 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 3,001 |
| Jun 24, 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 81 |
| Jun 21, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 1 |
| Jun 20, 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 126 |
| Jun 19, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 36 |
| Jun 18, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 2 |
| Jun 17, 2024 | 3.9600 | 3.9600 | 3.9200 | 3.9400 | 3.9400 | 1,763 |
| Jun 14, 2024 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | 3.9400 | 1,295 |
| Jun 13, 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 624 |
| Jun 12, 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9800 | 3.9800 | 13,061 |
| Jun 11, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1 |
| Jun 10, 2024 | 4.0000 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | 1,832 |
| Jun 7, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2 |
| Jun 6, 2024 | 4.0000 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 2,614 |
| Jun 5, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 125 |
| Jun 4, 2024 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | 363 |
| Jun 3, 2024 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | 155 |
| May 31, 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | 3.9600 | 2,365 |
| May 30, 2024 | 3.8200 | 4.1000 | 3.8200 | 3.9800 | 3.9800 | 7,700 |
| May 29, 2024 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 3,101 |
| May 28, 2024 | 3.8200 | 3.8400 | 3.7800 | 3.8200 | 3.8200 | 430 |
| May 27, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 1 |
| May 24, 2024 | 3.9200 | 3.9200 | 3.8400 | 3.8400 | 3.8400 | 781 |
| May 23, 2024 | 3.9200 | 3.9200 | 3.9000 | 3.9200 | 3.9200 | 121 |
| May 22, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1 |
| May 21, 2024 | 3.9400 | 3.9400 | 3.9000 | 3.9000 | 3.9000 | 521 |
| May 20, 2024 | 3.9000 | 3.9800 | 3.9000 | 3.9800 | 3.9800 | 32 |
| May 17, 2024 | 4.0000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 2,315 |
| May 16, 2024 | 4.1000 | 4.1000 | 3.9000 | 4.0200 | 4.0200 | 4,184 |
| May 15, 2024 | 3.9000 | 4.1800 | 3.9000 | 3.9800 | 3.9800 | 6,824 |
| May 14, 2024 | 4.1200 | 4.1200 | 3.9000 | 4.0200 | 4.0200 | 1,282 |
| May 13, 2024 | 4.1000 | 4.1800 | 4.0000 | 4.1600 | 4.1600 | 13,666 |
| May 10, 2024 | 3.8400 | 4.1000 | 3.8400 | 4.1000 | 4.1000 | 3,817 |
| May 9, 2024 | 3.8600 | 3.9200 | 3.7200 | 3.9000 | 3.9000 | 2,267 |
| May 8, 2024 | 3.8400 | 3.9000 | 3.8200 | 3.8400 | 3.8400 | 79 |
| May 7, 2024 | 3.6600 | 3.8000 | 3.6600 | 3.8000 | 3.8000 | 4,488 |
| May 6, 2024 | 3.6600 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 2,512 |
| May 3, 2024 | 3.7000 | 3.7000 | 3.5200 | 3.7000 | 3.7000 | 2,167 |
| May 2, 2024 | 3.5200 | 3.7200 | 3.5200 | 3.7200 | 3.7200 | 3,704 |
| Apr 30, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 1 |
| Apr 29, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 1 |
| Apr 26, 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4400 | 3.4400 | 730 |
| Apr 25, 2024 | 3.4000 | 3.4000 | 3.3200 | 3.4000 | 3.4000 | 947 |
| Apr 24, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 1 |
| Apr 23, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 1 |
| Apr 22, 2024 | 3.3800 | 3.4000 | 3.3200 | 3.4000 | 3.4000 | 1,724 |
| Apr 19, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 1 |
| Apr 18, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 1 |
| Apr 17, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 1 |
| Apr 16, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 1 |
| Apr 15, 2024 | 3.3800 | 3.4200 | 3.3000 | 3.4200 | 3.4200 | 1,354 |
| Apr 12, 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3800 | 3.3800 | 2,219 |
| Apr 11, 2024 | 3.3000 | 3.3800 | 3.3000 | 3.3800 | 3.3800 | 2,509 |
| Apr 10, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 51 |
| Apr 9, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 2 |
| Apr 8, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 1 |
| Apr 5, 2024 | 3.2000 | 3.4000 | 3.2000 | 3.4000 | 3.4000 | 3,384 |
| Apr 4, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1 |
| Apr 3, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1 |
| Apr 2, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1 |
| Mar 28, 2024 | 3.0800 | 3.1400 | 3.0800 | 3.1400 | 3.1400 | 1,001 |
| Mar 27, 2024 | 3.0800 | 3.1400 | 3.0600 | 3.0600 | 3.0600 | 325 |
| Mar 26, 2024 | 3.2000 | 3.2000 | 3.0600 | 3.0600 | 3.0600 | 11,450 |
| Mar 25, 2024 | 3.2000 | 3.2200 | 3.1600 | 3.2200 | 3.2200 | 59 |
| Mar 22, 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2200 | 3.2200 | 299 |
| Mar 21, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1 |
| Mar 20, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1 |
| Mar 19, 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2400 | 3.2400 | 56 |
| Mar 18, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1 |
| Mar 15, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1 |
| Mar 14, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1 |
| Mar 13, 2024 | 3.3800 | 3.3800 | 3.2600 | 3.2800 | 3.2800 | 4,159 |
| Mar 12, 2024 | 3.4600 | 3.4600 | 3.2800 | 3.4000 | 3.4000 | 1,941 |
| Mar 11, 2024 | 3.5000 | 3.5000 | 3.4600 | 3.4600 | 3.4600 | 8 |
| Mar 8, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 1 |
| Mar 7, 2024 | 3.4800 | 3.5000 | 3.4200 | 3.4400 | 3.4400 | 3,412 |
| Mar 6, 2024 | 3.4400 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | 31 |
| Mar 5, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 46 |
| Mar 4, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1 |
| Mar 1, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1 |
| Feb 29, 2024 | 3.4400 | 3.4400 | 3.4200 | 3.4200 | 3.4200 | 21 |
| Feb 28, 2024 | 3.4200 | 3.4400 | 3.4200 | 3.4400 | 3.4400 | 621 |
| Feb 27, 2024 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.4600 | 11 |
| Feb 26, 2024 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | 3.5000 | 577 |
| Feb 23, 2024 | 3.4600 | 3.4600 | 3.4400 | 3.4400 | 3.4400 | 341 |
| Feb 22, 2024 | 3.4600 | 3.4600 | 3.4400 | 3.4400 | 3.4400 | 321 |
| Feb 21, 2024 | 3.4400 | 3.4600 | 3.4400 | 3.4400 | 3.4400 | 1,081 |
| Feb 20, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 1 |
| Feb 19, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 1 |
| Feb 16, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1 |
| Feb 15, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1 |
| Feb 14, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1,001 |
| Feb 13, 2024 | 3.7000 | 3.7000 | 3.4200 | 3.4200 | 3.4200 | 3,373 |
| Feb 12, 2024 | 3.7600 | 3.7800 | 3.7600 | 3.7800 | 3.7800 | 991 |
| Feb 9, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 131 |
| Feb 8, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 1 |
| Feb 7, 2024 | 3.7200 | 3.7400 | 3.7000 | 3.7000 | 3.7000 | 587 |
| Feb 6, 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 131 |
| Feb 5, 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 101 |
| Feb 2, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 1 |
| Feb 1, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 1 |
| Jan 31, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 1 |
| Jan 30, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 1 |
| Jan 29, 2024 | 3.7000 | 3.7000 | 3.6400 | 3.6800 | 3.6800 | 701 |
| Jan 26, 2024 | 3.7400 | 3.7400 | 3.6800 | 3.6800 | 3.6800 | 7 |
| Jan 25, 2024 | 3.7400 | 3.7600 | 3.7400 | 3.7600 | 3.7600 | 586 |
| Jan 24, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1 |
| Jan 23, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 1 |
| Jan 22, 2024 | 3.7200 | 3.7200 | 3.6600 | 3.6600 | 3.6600 | 1,001 |
| Jan 19, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1 |
| Jan 18, 2024 | 3.7200 | 3.7200 | 3.6800 | 3.6800 | 3.6800 | 501 |
| Jan 17, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 1 |
| Jan 16, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 201 |
| Jan 15, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jan 12, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 296 |
| Jan 11, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 101 |
| Jan 10, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 1 |
| Jan 9, 2024 | 3.6000 | 3.7400 | 3.6000 | 3.7400 | 3.7400 | 4,108 |
| Jan 8, 2024 | 3.8200 | 3.8400 | 3.7600 | 3.8400 | 3.8400 | 149 |
| Jan 5, 2024 | 3.8400 | 3.8400 | 3.7600 | 3.8400 | 3.8400 | 421 |
| Jan 4, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 1 |
| Jan 3, 2024 | 3.7200 | 3.7800 | 3.7200 | 3.7800 | 3.7800 | 1,031 |
| Jan 2, 2024 | 3.7400 | 3.7400 | 3.7000 | 3.7000 | 3.7000 | 21 |
| Dec 29, 2023 | 3.7400 | 3.7800 | 3.7400 | 3.7400 | 3.7400 | 186 |
| Dec 28, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 1 |
| Dec 27, 2023 | 3.7800 | 3.8000 | 3.7200 | 3.7200 | 3.7200 | 1,501 |
| Dec 22, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 1 |
| Dec 21, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 1 |
| Dec 20, 2023 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | 1,041 |
| Dec 19, 2023 | 3.7600 | 3.8000 | 3.7000 | 3.8000 | 3.8000 | 4,501 |
| Dec 18, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 1 |
| Dec 15, 2023 | 3.7400 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 1,437 |
| Dec 14, 2023 | 3.7400 | 3.8000 | 3.7200 | 3.7200 | 3.7200 | 3,501 |
| Dec 13, 2023 | 3.7800 | 3.7800 | 3.7200 | 3.7200 | 3.7200 | 601 |
| Dec 12, 2023 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | 3.8000 | 2,001 |
| Dec 11, 2023 | 3.7600 | 3.8000 | 3.7600 | 3.8000 | 3.8000 | 1,476 |
| Dec 8, 2023 | 3.7600 | 3.7600 | 3.7400 | 3.7400 | 3.7400 | 915 |
| Dec 7, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 1 |
| Dec 6, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 376 |
| Dec 5, 2023 | 3.7800 | 3.7800 | 3.7200 | 3.7200 | 3.7200 | 901 |
| Dec 4, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 1 |
| Dec 1, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 1 |
| Nov 30, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 1 |
| Nov 29, 2023 | 3.7800 | 3.7800 | 3.7400 | 3.7400 | 3.7400 | 11 |
| Nov 28, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1 |
| Nov 27, 2023 | 3.8200 | 3.8200 | 3.7200 | 3.8200 | 3.8200 | 2,129 |
| Nov 24, 2023 | 3.8200 | 3.8200 | 3.7600 | 3.7600 | 3.7600 | 1,366 |
| Nov 23, 2023 | 3.8600 | 3.8600 | 3.8200 | 3.8200 | 3.8200 | 1,281 |
| Nov 22, 2023 | 3.9200 | 3.9200 | 3.8200 | 3.8200 | 3.8200 | 1,108 |
| Nov 21, 2023 | 3.9000 | 3.9000 | 3.8400 | 3.8400 | 3.8400 | 401 |
| Nov 20, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1 |
| Nov 17, 2023 | 3.9200 | 3.9200 | 3.7800 | 3.9000 | 3.9000 | 310 |
| Nov 16, 2023 | 3.9200 | 3.9400 | 3.8800 | 3.9400 | 3.9400 | 2,078 |
| Nov 15, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 1 |
| Nov 14, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 1 |
| Nov 13, 2023 | 3.9600 | 3.9800 | 3.9600 | 3.9800 | 3.9800 | 21 |
| Nov 10, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 1 |
| Nov 9, 2023 | 3.9400 | 3.9800 | 3.9000 | 3.9800 | 3.9800 | 1,164 |
| Nov 8, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 1 |
| Nov 7, 2023 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 251 |
| Nov 6, 2023 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.9200 | 101 |
| Nov 3, 2023 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.9200 | 144 |
| Nov 2, 2023 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.9200 | 386 |
| Nov 1, 2023 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | 3.9400 | 1,762 |
| Oct 31, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 1 |
| Oct 30, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 1 |