Frankfurt - Delayed Quote EUR
Elementis plc (E3E.F)
At close: November 6 at 8:12 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 |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 0.0000 | 0.0000 | 0.0000 | 1.5300 | 1.5300 | - |
| Nov 5, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Nov 4, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Nov 1, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Oct 31, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Oct 30, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Oct 29, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Oct 28, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Oct 25, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Oct 24, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Oct 23, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Oct 22, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Oct 21, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Oct 18, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Oct 17, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Oct 16, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Oct 15, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Oct 14, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Oct 11, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Oct 10, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| Oct 9, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Oct 8, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Oct 7, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Oct 4, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Oct 3, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| Oct 2, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Oct 1, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| Sep 30, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| Sep 27, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Sep 26, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Sep 25, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Sep 24, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Sep 23, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Sep 20, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Sep 19, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Sep 18, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Sep 17, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Sep 16, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Sep 13, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Sep 12, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Sep 11, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Sep 10, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Sep 9, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Sep 6, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Sep 5, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Sep 4, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Sep 3, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Sep 2, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Aug 30, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Aug 29, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Aug 28, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Aug 27, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Aug 26, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Aug 23, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Aug 22, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Aug 21, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Aug 20, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Aug 19, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Aug 16, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Aug 15, 2024 | 0.0086 Dividend | |||||
| Aug 15, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Aug 14, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8014 | - |
| Aug 13, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7417 | - |
| Aug 12, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7019 | - |
| Aug 9, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7118 | - |
| Aug 8, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6919 | - |
| Aug 7, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7218 | - |
| Aug 6, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7317 | - |
| Aug 5, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7019 | - |
| Aug 2, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8412 | - |
| Aug 1, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8611 | - |
| Jul 31, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7616 | - |
| Jul 30, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7616 | - |
| Jul 29, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7815 | - |
| Jul 26, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6919 | - |
| Jul 25, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7019 | - |
| Jul 24, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6919 | - |
| Jul 23, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7118 | - |
| Jul 22, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7118 | - |
| Jul 19, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7516 | - |
| Jul 18, 2024 | 1.7300 | 1.8300 | 1.7300 | 1.8300 | 1.8213 | 1,140 |
| Jul 17, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6919 | - |
| Jul 16, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7317 | - |
| Jul 15, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7715 | - |
| Jul 12, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7815 | - |
| Jul 11, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7417 | - |
| Jul 10, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7019 | - |
| Jul 9, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7417 | - |
| Jul 8, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7616 | - |
| Jul 5, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7218 | - |
| Jul 4, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6919 | - |
| Jul 3, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6621 | - |
| Jul 2, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7019 | - |
| Jul 1, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6820 | - |
| Jun 28, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7317 | - |
| Jun 27, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7317 | - |
| Jun 26, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7118 | - |
| Jun 25, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7218 | - |
| Jun 24, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6720 | - |
| Jun 21, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6919 | - |
| Jun 20, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6919 | - |
| Jun 19, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6919 | - |
| Jun 18, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6621 | - |
| Jun 17, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6422 | - |
| Jun 14, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6422 | - |
| Jun 13, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6621 | - |
| Jun 12, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6820 | - |
| Jun 11, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6820 | - |
| Jun 10, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7019 | - |
| Jun 7, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7019 | - |
| Jun 6, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6720 | - |
| Jun 5, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7616 | - |
| Jun 4, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8014 | - |
| Jun 3, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7317 | - |
| May 31, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7616 | - |
| May 30, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7317 | - |
| May 29, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7118 | - |
| May 28, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6919 | - |
| May 27, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6919 | - |
| May 24, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6820 | - |
| May 23, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7019 | - |
| May 22, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7218 | - |
| May 21, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7019 | - |
| May 20, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6820 | - |
| May 17, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6720 | - |
| May 16, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6521 | - |
| May 15, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6720 | - |
| May 14, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6621 | - |
| May 13, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6919 | - |
| May 10, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6621 | - |
| May 9, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6521 | - |
| May 8, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6720 | - |
| May 7, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6521 | - |
| May 6, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6521 | - |
| May 3, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6621 | - |
| May 2, 2024 | 0.0165 Dividend | |||||
| May 2, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6322 | - |
| Apr 30, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6158 | - |
| Apr 29, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5567 | - |
| Apr 26, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5468 | - |
| Apr 25, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5665 | - |
| Apr 24, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6158 | - |
| Apr 23, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5862 | - |
| Apr 22, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5764 | - |
| Apr 19, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5961 | - |
| Apr 18, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6059 | - |
| Apr 17, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6059 | - |
| Apr 16, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6552 | - |
| Apr 15, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6355 | - |
| Apr 12, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6453 | - |
| Apr 11, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6453 | - |
| Apr 10, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6355 | - |
| Apr 9, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6650 | - |
| Apr 8, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6749 | - |
| Apr 5, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6848 | - |
| Apr 4, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6650 | - |
| Apr 3, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6453 | - |
| Apr 2, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6848 | - |
| Mar 28, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5862 | - |
| Mar 27, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5764 | - |
| Mar 26, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5961 | - |
| Mar 25, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5961 | - |
| Mar 22, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6059 | - |
| Mar 21, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6158 | - |
| Mar 20, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6158 | - |
| Mar 19, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5862 | - |
| Mar 18, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5567 | - |
| Mar 15, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5173 | - |
| Mar 14, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5074 | - |
| Mar 13, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5271 | - |
| Mar 12, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5468 | - |
| Mar 11, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5567 | - |
| Mar 8, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5764 | - |
| Mar 7, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5764 | - |
| Mar 6, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5370 | - |
| Mar 5, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5961 | - |
| Mar 4, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5961 | - |
| Mar 1, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6059 | - |
| Feb 29, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5567 | - |
| Feb 28, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5665 | - |
| Feb 27, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5665 | - |
| Feb 26, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5862 | - |
| Feb 23, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5764 | - |
| Feb 22, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5665 | - |
| Feb 21, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5370 | - |
| Feb 20, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5665 | - |
| Feb 19, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5961 | - |
| Feb 16, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5567 | - |
| Feb 15, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5567 | - |
| Feb 14, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5468 | - |
| Feb 13, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5468 | - |
| Feb 12, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5173 | - |
| Feb 9, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5271 | - |
| Feb 8, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5173 | - |
| Feb 7, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5173 | - |
| Feb 6, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5271 | - |
| Feb 5, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5764 | - |
| Feb 2, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5862 | - |
| Feb 1, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6256 | - |
| Jan 31, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6158 | - |
| Jan 30, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6158 | - |
| Jan 29, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6256 | - |
| Jan 26, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5862 | - |
| Jan 25, 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5500 | 1.5271 | 4,000 |
| Jan 24, 2024 | 1.4400 | 1.5600 | 1.4400 | 1.5600 | 1.5370 | 1,380 |
| Jan 23, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4286 | - |
| Jan 22, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4187 | - |
| Jan 19, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4187 | - |
| Jan 18, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3301 | - |
| Jan 17, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3596 | - |
| Jan 16, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3695 | - |
| Jan 15, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3596 | - |
| Jan 12, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3596 | - |
| Jan 11, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4089 | - |
| Jan 10, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4384 | - |
| Jan 9, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4877 | - |
| Jan 8, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4581 | - |
| Jan 5, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4680 | - |
| Jan 4, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4680 | - |
| Jan 3, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4384 | - |
| Jan 2, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4187 | - |
| Dec 29, 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4384 | - |
| Dec 28, 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4187 | - |
| Dec 27, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4286 | 750 |
| Dec 22, 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4187 | - |
| Dec 21, 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4187 | - |
| Dec 20, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3990 | - |
| Dec 19, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3793 | - |
| Dec 18, 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3892 | - |
| Dec 15, 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4089 | - |
| Dec 14, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3596 | - |
| Dec 13, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3301 | - |
| Dec 12, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3695 | - |
| Dec 11, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3498 | - |
| Dec 8, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3498 | - |
| Dec 7, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3793 | - |
| Dec 6, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3793 | - |
| Dec 5, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3793 | - |
| Dec 4, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3793 | - |
| Dec 1, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3301 | - |
| Nov 30, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3695 | - |
| Nov 29, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3695 | - |
| Nov 28, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3596 | - |
| Nov 27, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3695 | - |
| Nov 24, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3695 | - |
| Nov 23, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3695 | - |
| Nov 22, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3793 | - |
| Nov 21, 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3892 | - |
| Nov 20, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4286 | 3,000 |
| Nov 17, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4286 | - |
| Nov 16, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4286 | - |
| Nov 15, 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4384 | - |
| Nov 14, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3793 | - |
| Nov 13, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3793 | - |
| Nov 10, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3793 | - |
| Nov 9, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3695 | - |
| Nov 8, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3498 | - |
| Nov 7, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3596 | - |
| Nov 6, 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3892 | - |