MCE - Delayed Quote USD
Energy Solar Tech, S.A. (ETC.MC)
At close: 12:59 PM GMT+1
Currency in 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 30, 2024 | 2.9300 | 3.0200 | 2.9300 | 3.0000 | 3.0000 | 2,790 |
| Oct 29, 2024 | 2.8900 | 2.9700 | 2.8900 | 2.9700 | 2.9700 | 3,510 |
| Oct 28, 2024 | 2.9000 | 2.9700 | 2.8900 | 2.9100 | 2.9100 | 119,541 |
| Oct 25, 2024 | 3.0600 | 3.0600 | 2.9400 | 2.9400 | 2.9400 | 4,350 |
| Oct 24, 2024 | 3.0000 | 3.0600 | 2.9200 | 3.0600 | 3.0600 | 8,099 |
| Oct 23, 2024 | 3.0200 | 3.0200 | 2.9800 | 3.0000 | 3.0000 | 6,060 |
| Oct 22, 2024 | 3.0500 | 3.0500 | 3.0300 | 3.0300 | 3.0300 | 1,430 |
| Oct 21, 2024 | 3.0700 | 3.0800 | 3.0500 | 3.0700 | 3.0700 | 998 |
| Oct 18, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0300 | 3.0300 | 400 |
| Oct 17, 2024 | 3.0600 | 3.0600 | 3.0200 | 3.0300 | 3.0300 | 1,160 |
| Oct 16, 2024 | 2.9700 | 3.0500 | 2.9700 | 3.0500 | 3.0500 | 2,201 |
| Oct 15, 2024 | 2.9700 | 3.0300 | 2.9700 | 3.0000 | 3.0000 | 260 |
| Oct 14, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0000 | 3.0000 | 250 |
| Oct 11, 2024 | 2.9700 | 3.0800 | 2.9700 | 3.0000 | 3.0000 | 6,228 |
| Oct 10, 2024 | 2.9200 | 2.9900 | 2.9200 | 2.9900 | 2.9900 | 2,260 |
| Oct 9, 2024 | 2.8000 | 2.9100 | 2.7700 | 2.9000 | 2.9000 | 8,763 |
| Oct 8, 2024 | 2.9200 | 2.9200 | 2.8200 | 2.8500 | 2.8500 | 3,531 |
| Oct 7, 2024 | 2.8500 | 2.9000 | 2.7800 | 2.9000 | 2.9000 | 7,644 |
| Oct 4, 2024 | 2.7900 | 2.8700 | 2.7900 | 2.8700 | 2.8700 | 4,530 |
| Oct 3, 2024 | 2.9000 | 2.9000 | 2.7600 | 2.8300 | 2.8300 | 11,473 |
| Oct 2, 2024 | 2.9700 | 2.9700 | 2.9000 | 2.9100 | 2.9100 | 6,900 |
| Oct 1, 2024 | 3.0400 | 3.0400 | 2.9900 | 3.0000 | 3.0000 | 2,600 |
| Sep 30, 2024 | 3.0800 | 3.0800 | 2.9700 | 3.0100 | 3.0100 | 7,245 |
| Sep 27, 2024 | 3.0200 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 3,027 |
| Sep 26, 2024 | 3.0100 | 3.0200 | 2.9700 | 3.0000 | 3.0000 | 1,100 |
| Sep 25, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Sep 24, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,553 |
| Sep 23, 2024 | 3.0300 | 3.0300 | 2.9400 | 2.9800 | 2.9800 | 6,036 |
| Sep 20, 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | 1,570 |
| Sep 19, 2024 | 3.0000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 11,423 |
| Sep 18, 2024 | 3.0300 | 3.0300 | 3.0000 | 3.0000 | 3.0000 | 6,785 |
| Sep 17, 2024 | 3.0400 | 3.0500 | 3.0200 | 3.0500 | 3.0500 | 3,012 |
| Sep 16, 2024 | 3.0400 | 3.0600 | 3.0200 | 3.0600 | 3.0600 | 1,670 |
| Sep 13, 2024 | 3.1000 | 3.1000 | 3.0400 | 3.0400 | 3.0400 | 1,864 |
| Sep 12, 2024 | 3.0400 | 3.0900 | 3.0400 | 3.0900 | 3.0900 | 1,100 |
| Sep 11, 2024 | 3.0700 | 3.0700 | 3.0200 | 3.0700 | 3.0700 | 567 |
| Sep 10, 2024 | 3.0300 | 3.0300 | 3.0200 | 3.0300 | 3.0300 | 2,839 |
| Sep 9, 2024 | 3.0700 | 3.0900 | 3.0300 | 3.0300 | 3.0300 | 2,848 |
| Sep 6, 2024 | 3.0800 | 3.0900 | 3.0000 | 3.0700 | 3.0700 | 5,078 |
| Sep 5, 2024 | 3.0800 | 3.1000 | 3.0200 | 3.0900 | 3.0900 | 5,925 |
| Sep 4, 2024 | 3.0600 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 5,248 |
| Sep 3, 2024 | 3.0900 | 3.0900 | 3.0800 | 3.0800 | 3.0800 | 1,075 |
| Sep 2, 2024 | 3.1100 | 3.1100 | 3.0900 | 3.1000 | 3.1000 | 1,577 |
| Aug 30, 2024 | 3.1500 | 3.1500 | 3.1000 | 3.1400 | 3.1400 | 1,049 |
| Aug 29, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Aug 28, 2024 | 3.1000 | 3.1600 | 3.1000 | 3.1000 | 3.1000 | 872 |
| Aug 27, 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1600 | 3.1600 | 245 |
| Aug 26, 2024 | 3.1000 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 2,099 |
| Aug 23, 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 3.1000 | 1,010 |
| Aug 22, 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1400 | 3.1400 | 1,855 |
| Aug 21, 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1700 | 3.1700 | 1,008 |
| Aug 20, 2024 | 3.1700 | 3.2000 | 3.1700 | 3.2000 | 3.2000 | 1,683 |
| Aug 19, 2024 | 3.2100 | 3.2300 | 3.1700 | 3.2100 | 3.2100 | 2,728 |
| Aug 16, 2024 | 3.2200 | 3.2200 | 3.1700 | 3.1800 | 3.1800 | 1,120 |
| Aug 15, 2024 | 3.2000 | 3.2000 | 3.1800 | 3.2000 | 3.2000 | 1,100 |
| Aug 14, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1,638 |
| Aug 13, 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2200 | 3.2200 | 282 |
| Aug 12, 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2200 | 3.2200 | 150 |
| Aug 9, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 795 |
| Aug 8, 2024 | 3.1900 | 3.2600 | 3.1600 | 3.2400 | 3.2400 | 1,829 |
| Aug 7, 2024 | 3.2400 | 3.2400 | 3.2100 | 3.2100 | 3.2100 | 1,400 |
| Aug 6, 2024 | 3.1200 | 3.2700 | 3.1200 | 3.2700 | 3.2700 | 8,357 |
| Aug 5, 2024 | 3.1400 | 3.1400 | 3.1300 | 3.1300 | 3.1300 | 1,401 |
| Aug 2, 2024 | 3.2100 | 3.2600 | 3.1500 | 3.1500 | 3.1500 | 4,154 |
| Aug 1, 2024 | 3.1900 | 3.2600 | 3.1900 | 3.2600 | 3.2600 | 1,200 |
| Jul 31, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| Jul 30, 2024 | 3.2300 | 3.2300 | 3.1900 | 3.1900 | 3.1900 | 1,600 |
| Jul 29, 2024 | 3.2100 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 3,146 |
| Jul 26, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2500 | 3.2500 | 12 |
| Jul 25, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2500 | 3.2500 | 475 |
| Jul 24, 2024 | 3.2800 | 3.2800 | 3.2500 | 3.2500 | 3.2500 | 3,500 |
| Jul 23, 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 3.2800 | 731 |
| Jul 22, 2024 | 3.3300 | 3.3400 | 3.2800 | 3.3100 | 3.3100 | 2,839 |
| Jul 19, 2024 | 3.2800 | 3.3300 | 3.2800 | 3.3300 | 3.3300 | 2,140 |
| Jul 18, 2024 | 3.3300 | 3.3300 | 3.2800 | 3.3000 | 3.3000 | 805 |
| Jul 17, 2024 | 3.3600 | 3.3700 | 3.3000 | 3.3000 | 3.3000 | 3,023 |
| Jul 16, 2024 | 3.1500 | 3.3700 | 3.1500 | 3.3500 | 3.3500 | 6,343 |
| Jul 15, 2024 | 3.1500 | 3.1800 | 3.1500 | 3.1800 | 3.1800 | 3,386 |
| Jul 12, 2024 | 3.1200 | 3.1800 | 3.0900 | 3.1800 | 3.1800 | 2,824 |
| Jul 11, 2024 | 3.1200 | 3.1200 | 3.0500 | 3.0800 | 3.0800 | 2,401 |
| Jul 10, 2024 | 3.1500 | 3.2100 | 3.0800 | 3.0900 | 3.0900 | 6,874 |
| Jul 9, 2024 | 3.1600 | 3.2300 | 3.1600 | 3.1600 | 3.1600 | 2,412 |
| Jul 8, 2024 | 3.2300 | 3.2300 | 3.2000 | 3.2000 | 3.2000 | 800 |
| Jul 5, 2024 | 3.1800 | 3.2200 | 3.1600 | 3.2000 | 3.2000 | 920 |
| Jul 4, 2024 | 3.2200 | 3.2300 | 3.2200 | 3.2100 | 3.2100 | 450 |
| Jul 3, 2024 | 3.1600 | 3.2100 | 3.1600 | 3.2100 | 3.2100 | 1,163 |
| Jul 2, 2024 | 3.1900 | 3.2100 | 3.1900 | 3.1900 | 3.1900 | 1,010 |
| Jul 1, 2024 | 3.1000 | 3.1900 | 3.1000 | 3.1700 | 3.1700 | 1,016 |
| Jun 28, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 801 |
| Jun 27, 2024 | 3.2500 | 3.2600 | 3.1000 | 3.1000 | 3.1000 | 12,983 |
| Jun 26, 2024 | 3.1900 | 3.2300 | 3.1900 | 3.2000 | 3.2000 | 1,413 |
| Jun 25, 2024 | 3.2500 | 3.2500 | 3.2100 | 3.2100 | 3.2100 | 1,773 |
| Jun 24, 2024 | 3.2600 | 3.2600 | 3.2300 | 3.2300 | 3.2300 | 4,350 |
| Jun 21, 2024 | 3.3900 | 3.3900 | 3.2700 | 3.2800 | 3.2800 | 7,187 |
| Jun 20, 2024 | 3.3700 | 3.3700 | 3.3100 | 3.3700 | 3.3700 | 2,010 |
| Jun 19, 2024 | 3.3400 | 3.3700 | 3.3400 | 3.3400 | 3.3400 | 3,473 |
| Jun 18, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 907 |
| Jun 17, 2024 | 3.4800 | 3.4800 | 3.3200 | 3.3300 | 3.3300 | 17,265 |
| Jun 14, 2024 | 3.5200 | 3.5200 | 3.3500 | 3.4500 | 3.4500 | 9,330 |
| Jun 13, 2024 | 3.4300 | 3.4900 | 3.3600 | 3.4900 | 3.4900 | 5,085 |
| Jun 12, 2024 | 3.5200 | 3.5200 | 3.4500 | 3.4500 | 3.4500 | 2,610 |
| Jun 11, 2024 | 3.4700 | 3.5900 | 3.4000 | 3.5000 | 3.5000 | 13,469 |
| Jun 10, 2024 | 3.2100 | 3.4700 | 3.2000 | 3.4500 | 3.4500 | 14,134 |
| Jun 7, 2024 | 3.1400 | 3.2200 | 3.1400 | 3.2000 | 3.2000 | 9,121 |
| Jun 6, 2024 | 3.2500 | 3.2500 | 3.1200 | 3.1800 | 3.1800 | 10,239 |
| Jun 5, 2024 | 3.2400 | 3.2400 | 3.1900 | 3.2300 | 3.2300 | 3,744 |
| Jun 4, 2024 | 3.2400 | 3.2600 | 3.1900 | 3.2100 | 3.2100 | 3,685 |
| Jun 3, 2024 | 3.1900 | 3.2600 | 3.1900 | 3.2200 | 3.2200 | 11,048 |
| May 31, 2024 | 3.2700 | 3.2700 | 3.1700 | 3.1700 | 3.1700 | 17,115 |
| May 30, 2024 | 3.3100 | 3.3700 | 3.1800 | 3.2200 | 3.2200 | 44,602 |
| May 29, 2024 | 3.3900 | 3.5400 | 3.3000 | 3.3100 | 3.3100 | 46,600 |
| May 28, 2024 | 3.1500 | 3.3500 | 3.0800 | 3.3500 | 3.3500 | 31,808 |
| May 27, 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | 3.1500 | 3,233 |
| May 24, 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1100 | 3.1100 | 298 |
| May 23, 2024 | 3.1100 | 3.1100 | 3.0600 | 3.1100 | 3.1100 | 1,343 |
| May 22, 2024 | 3.0800 | 3.1100 | 3.0600 | 3.0900 | 3.0900 | 2,719 |
| May 21, 2024 | 3.0000 | 3.0800 | 2.9600 | 3.0800 | 3.0800 | 5,562 |
| May 20, 2024 | 2.9700 | 3.0600 | 2.9700 | 3.0000 | 3.0000 | 3,798 |
| May 17, 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 3,900 |
| May 16, 2024 | 3.0800 | 3.0800 | 3.0300 | 3.0800 | 3.0800 | 2,180 |
| May 15, 2024 | 3.0700 | 3.0800 | 3.0300 | 3.0800 | 3.0800 | 7,720 |
| May 14, 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 2,013 |
| May 13, 2024 | 2.9900 | 3.0600 | 2.9600 | 3.0300 | 3.0300 | 10,532 |
| May 10, 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 1,260 |
| May 9, 2024 | 2.9700 | 3.0100 | 2.9400 | 3.0000 | 3.0000 | 4,717 |
| May 8, 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 1,860 |
| May 7, 2024 | 2.9600 | 3.0500 | 2.9200 | 2.9800 | 2.9800 | 10,169 |
| May 6, 2024 | 2.9400 | 2.9400 | 2.8600 | 2.9400 | 2.9400 | 18,043 |
| May 3, 2024 | 2.9600 | 3.0200 | 2.8600 | 2.8700 | 2.8700 | 22,568 |
| May 2, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 566 |
| Apr 30, 2024 | 3.0000 | 3.0400 | 2.9200 | 3.0000 | 3.0000 | 8,898 |
| Apr 29, 2024 | 3.0000 | 3.0200 | 2.8800 | 3.0200 | 3.0200 | 17,437 |
| Apr 26, 2024 | 2.9900 | 3.0100 | 2.9900 | 3.0000 | 3.0000 | 8,116 |
| Apr 25, 2024 | 2.9500 | 2.9800 | 2.8900 | 2.9500 | 2.9500 | 9,505 |
| Apr 24, 2024 | 3.1500 | 3.1900 | 2.9500 | 2.9500 | 2.9500 | 71,100 |
| Apr 23, 2024 | 3.2000 | 3.2300 | 3.1800 | 3.1800 | 3.1800 | 4,243 |
| Apr 22, 2024 | 3.2000 | 3.2500 | 3.1700 | 3.1700 | 3.1700 | 38,975 |
| Apr 19, 2024 | 3.3100 | 3.3100 | 3.2300 | 3.2500 | 3.2500 | 5,460 |
| Apr 18, 2024 | 3.4000 | 3.4000 | 3.2000 | 3.2700 | 3.2700 | 23,451 |
| Apr 17, 2024 | 3.4000 | 3.4000 | 3.2800 | 3.4000 | 3.4000 | 12,175 |
| Apr 16, 2024 | 3.5300 | 3.5300 | 3.3800 | 3.3800 | 3.3800 | 7,555 |
| Apr 15, 2024 | 3.4100 | 3.5300 | 3.3400 | 3.5300 | 3.5300 | 12,520 |
| Apr 12, 2024 | 3.4200 | 3.5700 | 3.3900 | 3.4100 | 3.4100 | 12,560 |
| Apr 11, 2024 | 3.4200 | 3.4300 | 3.3100 | 3.3900 | 3.3900 | 27,749 |
| Apr 10, 2024 | 3.4400 | 3.7000 | 3.3600 | 3.3900 | 3.3900 | 63,845 |
| Apr 9, 2024 | 3.3000 | 3.4400 | 3.2100 | 3.4400 | 3.4400 | 32,032 |
| Apr 8, 2024 | 3.3700 | 3.4000 | 3.2600 | 3.2600 | 3.2600 | 9,189 |
| Apr 5, 2024 | 3.3900 | 3.6400 | 3.3600 | 3.3800 | 3.3800 | 143,409 |
| Apr 4, 2024 | 3.2500 | 3.3000 | 3.1400 | 3.3000 | 3.3000 | 64,978 |
| Apr 3, 2024 | 3.3400 | 3.3400 | 3.1500 | 3.2800 | 3.2800 | 19,490 |
| Apr 2, 2024 | 3.4400 | 3.5300 | 3.3000 | 3.3600 | 3.3600 | 32,320 |
| Mar 28, 2024 | 3.5000 | 3.5400 | 3.4300 | 3.4700 | 3.4700 | 17,992 |
| Mar 27, 2024 | 3.6200 | 3.6200 | 3.3900 | 3.5000 | 3.5000 | 39,579 |
| Mar 26, 2024 | 3.6200 | 3.6200 | 3.5700 | 3.6000 | 3.6000 | 11,189 |
| Mar 25, 2024 | 3.6600 | 3.6600 | 3.5000 | 3.6450 | 3.6450 | 15,563 |
| Mar 22, 2024 | 3.6700 | 3.6900 | 3.6200 | 3.6900 | 3.6900 | 2,079 |
| Mar 21, 2024 | 3.5800 | 3.6700 | 3.5800 | 3.6500 | 3.6500 | 1,317 |
| Mar 20, 2024 | 3.6900 | 3.6900 | 3.5500 | 3.6100 | 3.6100 | 12,936 |
| Mar 19, 2024 | 3.7800 | 3.8000 | 3.6000 | 3.6850 | 3.6850 | 21,108 |
| Mar 18, 2024 | 3.9700 | 3.9700 | 3.8000 | 3.8000 | 3.8000 | 7,179 |
| Mar 15, 2024 | 4.0000 | 4.1400 | 3.8000 | 3.9400 | 3.9400 | 38,290 |
| Mar 14, 2024 | 3.9000 | 4.0000 | 3.8900 | 4.0000 | 4.0000 | 6,959 |
| Mar 13, 2024 | 3.9100 | 3.9400 | 3.7700 | 3.8900 | 3.8900 | 18,482 |
| Mar 12, 2024 | 3.9100 | 3.9400 | 3.8100 | 3.8800 | 3.8800 | 9,582 |
| Mar 11, 2024 | 4.0300 | 4.0300 | 3.8600 | 3.8700 | 3.8700 | 6,931 |
| Mar 8, 2024 | 3.8400 | 4.0900 | 3.8200 | 4.0300 | 4.0300 | 74,185 |
| Mar 7, 2024 | 3.7800 | 3.8500 | 3.7800 | 3.8300 | 3.8300 | 2,478 |
| Mar 6, 2024 | 3.8400 | 3.8400 | 3.7100 | 3.7900 | 3.7900 | 5,020 |
| Mar 5, 2024 | 3.7900 | 3.8100 | 3.7400 | 3.8100 | 3.8100 | 2,589 |
| Mar 4, 2024 | 3.6500 | 3.7700 | 3.6500 | 3.7700 | 3.7700 | 2,615 |
| Mar 1, 2024 | 3.6000 | 3.6300 | 3.5800 | 3.6100 | 3.6100 | 5,233 |
| Feb 29, 2024 | 3.6500 | 3.7000 | 3.6200 | 3.6500 | 3.6500 | 8,408 |
| Feb 28, 2024 | 3.7100 | 3.7100 | 3.6500 | 3.7000 | 3.7000 | 4,900 |
| Feb 27, 2024 | 3.7500 | 3.7700 | 3.6600 | 3.7300 | 3.7300 | 6,892 |
| Feb 26, 2024 | 3.7600 | 3.8000 | 3.7300 | 3.7600 | 3.7600 | 4,974 |
| Feb 23, 2024 | 3.7500 | 3.7900 | 3.7500 | 3.7900 | 3.7900 | 5,012 |
| Feb 22, 2024 | 3.9000 | 3.9000 | 3.7200 | 3.8100 | 3.8100 | 26,331 |
| Feb 21, 2024 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | 3.9500 | 22,425 |
| Feb 20, 2024 | 4.0800 | 4.0800 | 3.7000 | 3.7300 | 3.7300 | 92,401 |
| Feb 19, 2024 | 4.2050 | 4.3200 | 4.0500 | 4.0500 | 4.0500 | 21,067 |
| Feb 16, 2024 | 4.0100 | 4.2350 | 4.0100 | 4.1900 | 4.1900 | 21,849 |
| Feb 15, 2024 | 4.0950 | 4.1900 | 3.8800 | 4.0000 | 4.0000 | 36,901 |
| Feb 14, 2024 | 3.7200 | 4.0000 | 3.7200 | 3.9800 | 3.9800 | 31,003 |
| Feb 13, 2024 | 3.8800 | 3.8800 | 3.6200 | 3.7850 | 3.7850 | 19,033 |
| Feb 12, 2024 | 3.9800 | 4.0300 | 3.8000 | 3.8500 | 3.8500 | 17,919 |
| Feb 9, 2024 | 4.0200 | 4.0700 | 3.9150 | 4.0500 | 4.0500 | 14,902 |
| Feb 8, 2024 | 4.0500 | 4.0850 | 4.0000 | 4.0800 | 4.0800 | 6,603 |
| Feb 7, 2024 | 4.1200 | 4.1800 | 4.0000 | 4.0800 | 4.0800 | 16,342 |
| Feb 6, 2024 | 4.1700 | 4.2200 | 4.0950 | 4.1550 | 4.1550 | 13,065 |
| Feb 5, 2024 | 4.2500 | 4.3300 | 4.1900 | 4.1900 | 4.1900 | 6,563 |
| Feb 2, 2024 | 4.2400 | 4.2700 | 4.1900 | 4.2400 | 4.2400 | 4,809 |
| Feb 1, 2024 | 4.2300 | 4.2600 | 4.1800 | 4.2200 | 4.2200 | 4,718 |
| Jan 31, 2024 | 4.2200 | 4.2700 | 4.2000 | 4.2500 | 4.2500 | 6,734 |
| Jan 30, 2024 | 4.2700 | 4.2700 | 4.2200 | 4.2600 | 4.2600 | 2,800 |
| Jan 29, 2024 | 4.3400 | 4.3400 | 4.1000 | 4.2550 | 4.2550 | 27,764 |
| Jan 26, 2024 | 4.4400 | 4.5200 | 4.1600 | 4.3000 | 4.3000 | 26,888 |
| Jan 25, 2024 | 4.3000 | 4.8000 | 4.2900 | 4.4000 | 4.4000 | 84,982 |
| Jan 24, 2024 | 4.3000 | 4.3000 | 4.1500 | 4.1500 | 4.1500 | 14,213 |
| Jan 23, 2024 | 4.5000 | 4.5000 | 4.3200 | 4.3200 | 4.3200 | 9,328 |
| Jan 22, 2024 | 4.5300 | 4.5750 | 4.4100 | 4.4650 | 4.4650 | 4,609 |
| Jan 19, 2024 | 4.5500 | 4.5800 | 4.3600 | 4.5800 | 4.5800 | 10,704 |
| Jan 18, 2024 | 4.5000 | 4.5400 | 4.4900 | 4.5200 | 4.5200 | 4,541 |
| Jan 17, 2024 | 4.5500 | 4.5700 | 4.5000 | 4.5250 | 4.5250 | 5,902 |
| Jan 16, 2024 | 4.5750 | 4.5750 | 4.5250 | 4.5500 | 4.5500 | 1,149 |
| Jan 15, 2024 | 4.5500 | 4.5900 | 4.5000 | 4.5600 | 4.5600 | 12,977 |
| Jan 12, 2024 | 4.6100 | 4.6200 | 4.5500 | 4.5500 | 4.5500 | 3,372 |
| Jan 11, 2024 | 4.6200 | 4.6200 | 4.5200 | 4.5800 | 4.5800 | 11,533 |
| Jan 10, 2024 | 4.6700 | 4.6700 | 4.6000 | 4.6000 | 4.6000 | 6,240 |
| Jan 9, 2024 | 4.6700 | 4.7200 | 4.6050 | 4.6550 | 4.6550 | 13,384 |
| Jan 8, 2024 | 4.7200 | 4.7200 | 4.6550 | 4.7000 | 4.7000 | 4,469 |
| Jan 5, 2024 | 4.7300 | 4.7600 | 4.6600 | 4.7150 | 4.7150 | 10,022 |
| Jan 4, 2024 | 4.7600 | 4.7700 | 4.6800 | 4.7200 | 4.7200 | 9,811 |
| Jan 3, 2024 | 4.7150 | 4.7700 | 4.6500 | 4.7600 | 4.7600 | 18,154 |
| Jan 2, 2024 | 4.6000 | 4.7200 | 4.6000 | 4.7150 | 4.7150 | 5,916 |
| Dec 29, 2023 | 4.6550 | 4.6800 | 4.6050 | 4.6400 | 4.6400 | 11,602 |
| Dec 28, 2023 | 4.7000 | 4.7000 | 4.6200 | 4.6500 | 4.6500 | 12,725 |
| Dec 27, 2023 | 4.6200 | 4.7350 | 4.5500 | 4.6700 | 4.6700 | 27,708 |
| Dec 22, 2023 | 4.9000 | 4.9450 | 4.6550 | 4.7200 | 4.7200 | 28,274 |
| Dec 21, 2023 | 4.9800 | 5.0000 | 4.5200 | 4.9400 | 4.9400 | 26,286 |
| Dec 20, 2023 | 4.9900 | 5.0000 | 4.9500 | 4.9800 | 4.9800 | 10,048 |
| Dec 19, 2023 | 4.9500 | 5.0000 | 4.9300 | 5.0000 | 5.0000 | 4,297 |
| Dec 18, 2023 | 5.0000 | 5.0000 | 4.9000 | 4.9900 | 4.9900 | 4,913 |
| Dec 15, 2023 | 4.9600 | 5.0400 | 4.9000 | 5.0100 | 5.0100 | 4,736 |
| Dec 14, 2023 | 5.0400 | 5.0400 | 4.9600 | 5.0000 | 5.0000 | 3,011 |
| Dec 13, 2023 | 5.0400 | 5.0600 | 4.9400 | 5.0000 | 5.0000 | 3,127 |
| Dec 12, 2023 | 5.1200 | 5.1200 | 4.9800 | 5.0600 | 5.0600 | 9,576 |
| Dec 11, 2023 | 5.1300 | 5.1900 | 5.0400 | 5.0400 | 5.0400 | 10,529 |
| Dec 8, 2023 | 4.9300 | 5.1400 | 4.8800 | 5.1200 | 5.1200 | 11,267 |
| Dec 7, 2023 | 4.9000 | 4.9600 | 4.8000 | 4.9350 | 4.9350 | 12,976 |
| Dec 6, 2023 | 4.9500 | 4.9550 | 4.7800 | 4.9200 | 4.9200 | 25,910 |
| Dec 5, 2023 | 4.7050 | 5.0400 | 4.7000 | 4.9500 | 4.9500 | 60,535 |
| Dec 4, 2023 | 4.6300 | 4.7300 | 4.5900 | 4.7050 | 4.7050 | 13,764 |
| Dec 1, 2023 | 4.6300 | 4.6300 | 4.5400 | 4.6050 | 4.6050 | 5,804 |
| Nov 30, 2023 | 4.6300 | 4.6500 | 4.5400 | 4.6100 | 4.6100 | 8,018 |
| Nov 29, 2023 | 4.6300 | 4.7100 | 4.6000 | 4.6200 | 4.6200 | 8,420 |
| Nov 28, 2023 | 4.6200 | 4.6350 | 4.5050 | 4.6300 | 4.6300 | 17,097 |
| Nov 27, 2023 | 4.7400 | 4.7400 | 4.5400 | 4.6150 | 4.6150 | 24,274 |
| Nov 24, 2023 | 4.7250 | 4.8000 | 4.6300 | 4.7250 | 4.7250 | 11,444 |
| Nov 23, 2023 | 4.7200 | 4.7300 | 4.6000 | 4.7100 | 4.7100 | 11,917 |
| Nov 22, 2023 | 4.8300 | 4.8300 | 4.6900 | 4.6900 | 4.6900 | 7,142 |
| Nov 21, 2023 | 4.8200 | 4.8200 | 4.7800 | 4.8000 | 4.8000 | 37,655 |
| Nov 20, 2023 | 4.8050 | 4.8300 | 4.7500 | 4.8000 | 4.8000 | 4,870 |
| Nov 17, 2023 | 4.8300 | 4.8500 | 4.8200 | 4.8300 | 4.8300 | 2,528 |
| Nov 16, 2023 | 4.8300 | 4.8300 | 4.8200 | 4.8200 | 4.8200 | 1,698 |
| Nov 15, 2023 | 4.8300 | 4.9000 | 4.8000 | 4.8400 | 4.8400 | 6,773 |
| Nov 14, 2023 | 4.8400 | 4.8800 | 4.8000 | 4.8350 | 4.8350 | 6,704 |
| Nov 13, 2023 | 4.8000 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 6,310 |
| Nov 10, 2023 | 4.7800 | 4.8600 | 4.7700 | 4.8300 | 4.8300 | 5,233 |
| Nov 9, 2023 | 4.7600 | 4.8300 | 4.7600 | 4.8100 | 4.8100 | 3,728 |
| Nov 8, 2023 | 4.7200 | 4.7700 | 4.7000 | 4.7300 | 4.7300 | 3,661 |
| Nov 7, 2023 | 4.7000 | 4.8600 | 4.7000 | 4.7500 | 4.7500 | 15,645 |
| Nov 6, 2023 | 4.8600 | 4.8900 | 4.5600 | 4.7200 | 4.7200 | 13,738 |
| Nov 3, 2023 | 4.5700 | 4.9000 | 4.5100 | 4.8750 | 4.8750 | 14,537 |
| Nov 2, 2023 | 4.5850 | 4.6400 | 4.3900 | 4.6400 | 4.6400 | 9,390 |
| Nov 1, 2023 | 4.5950 | 4.5950 | 4.4200 | 4.5500 | 4.5500 | 6,909 |
| Oct 31, 2023 | 4.6100 | 4.6900 | 4.4550 | 4.5600 | 4.5600 | 8,939 |
| Oct 30, 2023 | 4.8300 | 4.8900 | 4.4300 | 4.6200 | 4.6200 | 30,001 |