XETRA - Delayed Quote EUR
Ringmetall SE (HP3A.DE)
At close: November 15 at 5:36 PM 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 15, 2024 | 3.1300 | 3.1300 | 3.0400 | 3.0400 | 3.0400 | 48 |
| Nov 14, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Nov 13, 2024 | 3.0200 | 3.0400 | 2.9500 | 3.0400 | 3.0400 | 10,890 |
| Nov 12, 2024 | 3.0700 | 3.1700 | 2.9900 | 3.0100 | 3.0100 | 15,715 |
| Nov 11, 2024 | 3.0100 | 3.0100 | 2.9900 | 3.0000 | 3.0000 | 6,442 |
| Nov 8, 2024 | 3.0100 | 3.0700 | 3.0100 | 3.0500 | 3.0500 | 5,090 |
| Nov 7, 2024 | 3.0300 | 3.0800 | 3.0000 | 3.0300 | 3.0300 | 9,027 |
| Nov 6, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Nov 5, 2024 | 3.1100 | 3.1100 | 3.0200 | 3.0900 | 3.0900 | 2,019 |
| Nov 4, 2024 | 3.0100 | 3.0700 | 3.0100 | 3.0400 | 3.0400 | 7,583 |
| Nov 1, 2024 | 3.1100 | 3.1100 | 3.0300 | 3.1000 | 3.1000 | 11,731 |
| Oct 31, 2024 | 3.0900 | 3.1300 | 3.0900 | 3.1300 | 3.1300 | 1,610 |
| Oct 30, 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | 3.1500 | 1,000 |
| Oct 29, 2024 | 3.2600 | 3.2600 | 3.1900 | 3.1900 | 3.1900 | 30 |
| Oct 28, 2024 | 3.2000 | 3.2000 | 3.1600 | 3.1800 | 3.1800 | 149 |
| Oct 25, 2024 | 3.1900 | 3.1900 | 3.1500 | 3.1500 | 3.1500 | 57 |
| Oct 24, 2024 | 3.1400 | 3.1400 | 3.0500 | 3.1000 | 3.1000 | 2,199 |
| Oct 23, 2024 | 3.0000 | 3.1200 | 3.0000 | 3.0700 | 3.0700 | 2,002 |
| Oct 22, 2024 | 3.1000 | 3.1800 | 3.0400 | 3.0400 | 3.0400 | 15,881 |
| Oct 21, 2024 | 3.1100 | 3.1200 | 3.0900 | 3.0900 | 3.0900 | 8,265 |
| Oct 18, 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1200 | 3.1200 | 7,842 |
| Oct 17, 2024 | 3.0100 | 3.1800 | 3.0100 | 3.1300 | 3.1300 | 20,295 |
| Oct 16, 2024 | 3.1000 | 3.1400 | 2.9800 | 3.1200 | 3.1200 | 3,485 |
| Oct 15, 2024 | 3.2200 | 3.2200 | 3.0400 | 3.1000 | 3.1000 | 526 |
| Oct 14, 2024 | 3.2000 | 3.2000 | 3.0400 | 3.1200 | 3.1200 | 4,626 |
| Oct 11, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Oct 10, 2024 | 3.2500 | 3.2500 | 3.1400 | 3.1400 | 3.1400 | 830 |
| Oct 9, 2024 | 3.0700 | 3.1500 | 3.0700 | 3.1500 | 3.1500 | 832 |
| Oct 8, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Oct 7, 2024 | 3.0600 | 3.1700 | 3.0600 | 3.1700 | 3.1700 | 180 |
| Oct 4, 2024 | 3.0900 | 3.1900 | 3.0900 | 3.1900 | 3.1900 | 1 |
| Oct 3, 2024 | 3.1300 | 3.2300 | 3.1300 | 3.1800 | 3.1800 | 4,814 |
| Oct 2, 2024 | 3.2400 | 3.2400 | 3.1900 | 3.2100 | 3.2100 | 5,182 |
| Oct 1, 2024 | 3.1700 | 3.2700 | 3.1700 | 3.1900 | 3.1900 | 3,578 |
| Sep 30, 2024 | 3.0300 | 3.2700 | 3.0300 | 3.2700 | 3.2700 | 9,715 |
| Sep 27, 2024 | 3.1200 | 3.1300 | 3.0600 | 3.1300 | 3.1300 | 330 |
| Sep 26, 2024 | 3.0500 | 3.1200 | 3.0500 | 3.1200 | 3.1200 | 70 |
| Sep 25, 2024 | 3.1000 | 3.1500 | 3.0500 | 3.1000 | 3.1000 | 4,924 |
| Sep 24, 2024 | 3.0300 | 3.0700 | 2.9400 | 3.0700 | 3.0700 | 8,361 |
| Sep 23, 2024 | 2.9500 | 3.0700 | 2.9500 | 3.0400 | 3.0400 | 631 |
| Sep 20, 2024 | 3.0100 | 3.0300 | 3.0000 | 3.0300 | 3.0300 | 480 |
| Sep 19, 2024 | 3.0900 | 3.2100 | 3.0700 | 3.1100 | 3.1100 | 10,845 |
| Sep 18, 2024 | 3.2600 | 3.2600 | 3.0500 | 3.1000 | 3.1000 | 5,143 |
| Sep 17, 2024 | 3.0900 | 3.1600 | 3.0600 | 3.1600 | 3.1600 | 3,029 |
| Sep 16, 2024 | 3.1800 | 3.1800 | 2.9500 | 3.1000 | 3.1000 | 7,325 |
| Sep 13, 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | 3.1200 | 632 |
| Sep 12, 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1600 | 3.1600 | 6,038 |
| Sep 11, 2024 | 3.2000 | 3.2400 | 3.1500 | 3.2400 | 3.2400 | 34,624 |
| Sep 10, 2024 | 3.2000 | 3.2700 | 3.1700 | 3.2300 | 3.2300 | 21,957 |
| Sep 9, 2024 | 3.2100 | 3.3100 | 3.1600 | 3.2400 | 3.2400 | 23,280 |
| Sep 6, 2024 | 3.2000 | 3.2100 | 3.1600 | 3.2100 | 3.2100 | 17,733 |
| Sep 5, 2024 | 3.2100 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 13,992 |
| Sep 4, 2024 | 3.1300 | 3.2400 | 3.1300 | 3.2400 | 3.2400 | 7,882 |
| Sep 3, 2024 | 3.2700 | 3.2800 | 3.1300 | 3.2100 | 3.2100 | 2,750 |
| Sep 2, 2024 | 3.1500 | 3.1800 | 3.1500 | 3.1800 | 3.1800 | 532 |
| Aug 30, 2024 | 3.1500 | 3.1600 | 3.0800 | 3.1600 | 3.1600 | 6,776 |
| Aug 29, 2024 | 2.9800 | 3.1500 | 2.9700 | 3.0800 | 3.0800 | 7,681 |
| Aug 28, 2024 | 3.0500 | 3.0800 | 3.0500 | 3.0800 | 3.0800 | 2,500 |
| Aug 27, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Aug 26, 2024 | 3.1500 | 3.1500 | 3.0900 | 3.0900 | 3.0900 | 14 |
| Aug 23, 2024 | 3.1100 | 3.1100 | 3.0300 | 3.0700 | 3.0700 | 1,958 |
| Aug 22, 2024 | 3.1800 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 5,741 |
| Aug 21, 2024 | 3.3700 | 3.3700 | 3.2500 | 3.2500 | 3.2500 | 1,416 |
| Aug 20, 2024 | 3.2600 | 3.3700 | 3.2500 | 3.3700 | 3.3700 | 3,473 |
| Aug 19, 2024 | 3.2100 | 3.2700 | 3.1800 | 3.2700 | 3.2700 | 4,378 |
| Aug 16, 2024 | 3.1600 | 3.2500 | 3.1600 | 3.2500 | 3.2500 | 2,045 |
| Aug 15, 2024 | 3.3100 | 3.3100 | 3.2600 | 3.2600 | 3.2600 | 1,479 |
| Aug 14, 2024 | 3.3100 | 3.3100 | 3.1700 | 3.2100 | 3.2100 | 6,395 |
| Aug 13, 2024 | 3.1700 | 3.3400 | 3.1700 | 3.2800 | 3.2800 | 7,780 |
| Aug 12, 2024 | 3.1900 | 3.4100 | 3.1800 | 3.2700 | 3.2700 | 12,878 |
| Aug 9, 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1600 | 3.1600 | 2,382 |
| Aug 8, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Aug 7, 2024 | 3.0300 | 3.1400 | 3.0200 | 3.1400 | 3.1400 | 23,005 |
| Aug 6, 2024 | 3.0000 | 3.0000 | 2.9300 | 2.9800 | 2.9800 | 2,522 |
| Aug 5, 2024 | 3.2300 | 3.2300 | 3.0000 | 3.0400 | 3.0400 | 4,630 |
| Aug 2, 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 1,604 |
| Aug 1, 2024 | 3.1900 | 3.2400 | 3.1900 | 3.1900 | 3.1900 | 4,517 |
| Jul 31, 2024 | 3.2000 | 3.2400 | 3.1000 | 3.2400 | 3.2400 | 16,818 |
| Jul 30, 2024 | 3.3700 | 3.3700 | 3.2300 | 3.2300 | 3.2300 | 402 |
| Jul 29, 2024 | 3.1300 | 3.2700 | 3.1300 | 3.2700 | 3.2700 | 5,021 |
| Jul 26, 2024 | 3.1900 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 11,659 |
| Jul 25, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 155 |
| Jul 24, 2024 | 3.1100 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 10,000 |
| Jul 23, 2024 | 3.3300 | 3.3300 | 3.2000 | 3.2000 | 3.2000 | 2,210 |
| Jul 22, 2024 | 3.4200 | 3.4200 | 3.3800 | 3.3800 | 3.3800 | 1,021 |
| Jul 19, 2024 | 3.4100 | 3.4200 | 3.4000 | 3.4100 | 3.4100 | 3,261 |
| Jul 18, 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3400 | 3.3400 | 1,800 |
| Jul 17, 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3500 | 3.3500 | 5,319 |
| Jul 16, 2024 | 3.2400 | 3.3900 | 3.2400 | 3.3300 | 3.3300 | 13,816 |
| Jul 15, 2024 | 3.3000 | 3.3000 | 3.1700 | 3.2900 | 3.2900 | 7,899 |
| Jul 12, 2024 | 3.2400 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 7,537 |
| Jul 11, 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | 3.2200 | 546 |
| Jul 10, 2024 | 3.3500 | 3.4000 | 3.2400 | 3.2900 | 3.2900 | 14,371 |
| Jul 9, 2024 | 3.2600 | 3.3600 | 3.2500 | 3.2500 | 3.2500 | 4,487 |
| Jul 8, 2024 | 3.1300 | 3.4000 | 3.1300 | 3.3800 | 3.3800 | 16,810 |
| Jul 5, 2024 | 3.3200 | 3.4000 | 3.0100 | 3.0100 | 3.0100 | 13,792 |
| Jul 4, 2024 | 3.5000 | 3.5000 | 3.3300 | 3.4200 | 3.4200 | 19,409 |
| Jul 3, 2024 | 3.5800 | 3.5800 | 3.3500 | 3.4500 | 3.4500 | 1,193 |
| Jul 2, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Jul 1, 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 1,334 |
| Jun 28, 2024 | 3.6000 | 3.6000 | 3.4400 | 3.4400 | 3.4400 | 28,424 |
| Jun 27, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Jun 26, 2024 | 0.1000 Dividend | |||||
| Jun 26, 2024 | 3.6000 | 3.6500 | 3.6000 | 3.6300 | 3.6300 | 2,217 |
| Jun 25, 2024 | 3.5900 | 3.7000 | 3.5700 | 3.6000 | 3.5000 | 13,719 |
| Jun 24, 2024 | 3.6800 | 3.6800 | 3.6100 | 3.6100 | 3.5097 | 2,338 |
| Jun 21, 2024 | 3.6900 | 3.7100 | 3.5700 | 3.5700 | 3.4708 | 2,492 |
| Jun 20, 2024 | 3.9000 | 3.9000 | 3.8100 | 3.8100 | 3.7042 | 932 |
| Jun 19, 2024 | 3.9000 | 3.9500 | 3.7400 | 3.8400 | 3.7333 | 4,527 |
| Jun 18, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6556 | - |
| Jun 17, 2024 | 3.7700 | 3.7700 | 3.5400 | 3.7600 | 3.6556 | 9,261 |
| Jun 14, 2024 | 3.9200 | 3.9200 | 3.7600 | 3.7600 | 3.6556 | 187 |
| Jun 13, 2024 | 3.9400 | 3.9500 | 3.7500 | 3.8300 | 3.7236 | 4,217 |
| Jun 12, 2024 | 3.9500 | 3.9600 | 3.7800 | 3.8300 | 3.7236 | 3,031 |
| Jun 11, 2024 | 3.9100 | 3.9200 | 3.8400 | 3.8400 | 3.7333 | 8,642 |
| Jun 10, 2024 | 3.9200 | 3.9200 | 3.8400 | 3.8400 | 3.7333 | 2,126 |
| Jun 7, 2024 | 3.8900 | 3.9000 | 3.8000 | 3.8000 | 3.6944 | 3,893 |
| Jun 6, 2024 | 3.8600 | 3.8600 | 3.6100 | 3.8000 | 3.6944 | 24,000 |
| Jun 5, 2024 | 3.8600 | 3.9100 | 3.8600 | 3.9100 | 3.8014 | 6,754 |
| Jun 4, 2024 | 3.8700 | 3.8700 | 3.8000 | 3.8500 | 3.7431 | 12,664 |
| Jun 3, 2024 | 3.7500 | 3.7800 | 3.7400 | 3.7800 | 3.6750 | 18,106 |
| May 31, 2024 | 3.6100 | 3.7500 | 3.6000 | 3.7300 | 3.6264 | 13,433 |
| May 30, 2024 | 3.6000 | 3.7300 | 3.5700 | 3.7300 | 3.6264 | 6,192 |
| May 29, 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6000 | 3.5000 | 6,019 |
| May 28, 2024 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | 3.5000 | 6,594 |
| May 27, 2024 | 3.4800 | 3.5500 | 3.4800 | 3.5500 | 3.4514 | 1,000 |
| May 24, 2024 | 3.5000 | 3.5000 | 3.4900 | 3.4900 | 3.3931 | 10,331 |
| May 23, 2024 | 3.7000 | 3.7000 | 3.5000 | 3.5200 | 3.4222 | 2,531 |
| May 22, 2024 | 3.5100 | 3.5200 | 3.4500 | 3.5200 | 3.4222 | 2,830 |
| May 21, 2024 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | 3.3542 | 5,517 |
| May 20, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4708 | - |
| May 17, 2024 | 3.6800 | 3.7000 | 3.5100 | 3.5100 | 3.4125 | 7,235 |
| May 16, 2024 | 3.4000 | 3.8000 | 3.4000 | 3.8000 | 3.6944 | 18,846 |
| May 15, 2024 | 3.5200 | 3.5500 | 3.5200 | 3.5500 | 3.4514 | 39 |
| May 14, 2024 | 3.4800 | 3.5000 | 3.1900 | 3.4000 | 3.3056 | 13,627 |
| May 13, 2024 | 3.5100 | 3.5900 | 3.5100 | 3.5900 | 3.4903 | 134 |
| May 10, 2024 | 3.5200 | 3.6300 | 3.5200 | 3.6300 | 3.5292 | 2,684 |
| May 9, 2024 | 3.6800 | 3.6800 | 3.4000 | 3.4000 | 3.3056 | 24,344 |
| May 8, 2024 | 3.6200 | 3.6900 | 3.6100 | 3.6900 | 3.5875 | 1,357 |
| May 7, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6750 | - |
| May 6, 2024 | 3.5600 | 3.9100 | 3.5600 | 3.7800 | 3.6750 | 22,951 |
| May 3, 2024 | 3.7000 | 3.7000 | 3.6300 | 3.6600 | 3.5583 | 1,100 |
| May 2, 2024 | 3.7800 | 3.8000 | 3.6100 | 3.7100 | 3.6069 | 12,402 |
| Apr 30, 2024 | 3.5500 | 3.7000 | 3.5500 | 3.6600 | 3.5583 | 4,033 |
| Apr 29, 2024 | 3.6800 | 3.6800 | 3.5000 | 3.5500 | 3.4514 | 10,862 |
| Apr 26, 2024 | 3.7000 | 3.8400 | 3.6700 | 3.7600 | 3.6556 | 1,621 |
| Apr 25, 2024 | 3.6800 | 3.7800 | 3.6800 | 3.7800 | 3.6750 | 273 |
| Apr 24, 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8000 | 3.6944 | 1,898 |
| Apr 23, 2024 | 3.7000 | 3.7700 | 3.5500 | 3.7000 | 3.5972 | 15,762 |
| Apr 22, 2024 | 3.5300 | 3.6600 | 3.5300 | 3.6500 | 3.5486 | 7,687 |
| Apr 19, 2024 | 3.5300 | 3.6100 | 3.5300 | 3.6100 | 3.5097 | 2,460 |
| Apr 18, 2024 | 3.5400 | 3.7000 | 3.5400 | 3.6100 | 3.5097 | 8,420 |
| Apr 17, 2024 | 3.5700 | 3.6600 | 3.5200 | 3.5800 | 3.4806 | 11,739 |
| Apr 16, 2024 | 3.5400 | 3.6400 | 3.5400 | 3.6400 | 3.5389 | 611 |
| Apr 15, 2024 | 3.7000 | 3.7000 | 3.5300 | 3.6300 | 3.5292 | 5,793 |
| Apr 12, 2024 | 3.6000 | 3.6000 | 3.5800 | 3.5800 | 3.4806 | 1,000 |
| Apr 11, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5000 | - |
| Apr 10, 2024 | 3.6300 | 3.6400 | 3.6300 | 3.6400 | 3.5389 | 5,977 |
| Apr 9, 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | 3.4514 | 180 |
| Apr 8, 2024 | 3.4900 | 3.8500 | 3.4900 | 3.5200 | 3.4222 | 30,216 |
| Apr 5, 2024 | 3.5500 | 3.5500 | 3.4400 | 3.5200 | 3.4222 | 6,081 |
| Apr 4, 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | 3.4514 | 4,459 |
| Apr 3, 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5200 | 3.4222 | 2,540 |
| Apr 2, 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5500 | 3.4514 | 8,811 |
| Mar 28, 2024 | 3.5000 | 3.6000 | 3.4200 | 3.5800 | 3.4806 | 8,638 |
| Mar 27, 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | 3.4417 | 870 |
| Mar 26, 2024 | 3.3600 | 3.6200 | 3.3600 | 3.5000 | 3.4028 | 29,646 |
| Mar 25, 2024 | 3.3400 | 3.3400 | 3.2400 | 3.3200 | 3.2278 | 3,883 |
| Mar 22, 2024 | 3.1800 | 3.4000 | 3.1000 | 3.3400 | 3.2472 | 68,705 |
| Mar 21, 2024 | 3.1200 | 3.1800 | 3.1200 | 3.1800 | 3.0917 | 7,550 |
| Mar 20, 2024 | 3.0400 | 3.1400 | 3.0000 | 3.0600 | 2.9750 | 9,329 |
| Mar 19, 2024 | 3.1400 | 3.1400 | 3.1200 | 3.1200 | 3.0333 | 1,547 |
| Mar 18, 2024 | 2.9800 | 3.0600 | 2.9400 | 3.0600 | 2.9750 | 16,021 |
| Mar 15, 2024 | 3.0000 | 3.1000 | 2.9800 | 3.1000 | 3.0139 | 26,550 |
| Mar 14, 2024 | 2.9000 | 2.9400 | 2.8800 | 2.9400 | 2.8583 | 7,312 |
| Mar 13, 2024 | 2.9200 | 3.0000 | 2.9200 | 3.0000 | 2.9167 | 540 |
| Mar 12, 2024 | 3.0000 | 3.0600 | 2.9600 | 3.0000 | 2.9167 | 1,773 |
| Mar 11, 2024 | 3.1000 | 3.3000 | 3.0800 | 3.0800 | 2.9944 | 31,721 |
| Mar 8, 2024 | 3.1200 | 3.2000 | 3.0200 | 3.2000 | 3.1111 | 3,647 |
| Mar 7, 2024 | 3.1200 | 3.1400 | 3.1200 | 3.1200 | 3.0333 | 4,958 |
| Mar 6, 2024 | 3.0000 | 3.1200 | 3.0000 | 3.0400 | 2.9556 | 7,654 |
| Mar 5, 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | 2.9750 | 3,060 |
| Mar 4, 2024 | 3.0200 | 3.0600 | 3.0000 | 3.0600 | 2.9750 | 5,082 |
| Mar 1, 2024 | 3.1600 | 3.1600 | 3.0400 | 3.0800 | 2.9944 | 753 |
| Feb 29, 2024 | 3.1000 | 3.1400 | 3.0600 | 3.1400 | 3.0528 | 5,213 |
| Feb 28, 2024 | 2.9000 | 3.0800 | 2.9000 | 3.0400 | 2.9556 | 26,682 |
| Feb 27, 2024 | 3.0000 | 3.0400 | 2.9600 | 2.9600 | 2.8778 | 3,815 |
| Feb 26, 2024 | 2.8600 | 2.9600 | 2.8400 | 2.9600 | 2.8778 | 5,571 |
| Feb 23, 2024 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.8389 | 4,700 |
| Feb 22, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8778 | - |
| Feb 21, 2024 | 2.8400 | 2.9200 | 2.8400 | 2.9200 | 2.8389 | 2,500 |
| Feb 20, 2024 | 2.8400 | 2.8800 | 2.8400 | 2.8800 | 2.8000 | 2,000 |
| Feb 19, 2024 | 2.9600 | 2.9600 | 2.8800 | 2.9000 | 2.8194 | 3,315 |
| Feb 16, 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9600 | 2.8778 | 3,023 |
| Feb 15, 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9400 | 2.8583 | 2,685 |
| Feb 14, 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9600 | 2.8778 | 5,983 |
| Feb 13, 2024 | 3.0200 | 3.0400 | 2.9600 | 3.0000 | 2.9167 | 4,168 |
| Feb 12, 2024 | 3.0400 | 3.0600 | 2.9200 | 3.0600 | 2.9750 | 22,390 |
| Feb 9, 2024 | 3.0600 | 3.1200 | 3.0600 | 3.1200 | 3.0333 | 120 |
| Feb 8, 2024 | 3.1600 | 3.1600 | 3.0200 | 3.1200 | 3.0333 | 830 |
| Feb 7, 2024 | 3.1600 | 3.1800 | 3.1200 | 3.1200 | 3.0333 | 3,522 |
| Feb 6, 2024 | 3.1800 | 3.1800 | 3.1200 | 3.1200 | 3.0333 | 330 |
| Feb 5, 2024 | 3.1600 | 3.1800 | 3.1600 | 3.1600 | 3.0722 | 3,653 |
| Feb 2, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0528 | - |
| Feb 1, 2024 | 3.3000 | 3.3000 | 3.1400 | 3.2200 | 3.1306 | 84 |
| Jan 31, 2024 | 3.3200 | 3.3200 | 3.2200 | 3.2600 | 3.1694 | 10,598 |
| Jan 30, 2024 | 3.2600 | 3.3800 | 3.2600 | 3.3400 | 3.2472 | 7,301 |
| Jan 29, 2024 | 3.2200 | 3.3000 | 3.1600 | 3.2200 | 3.1306 | 7,224 |
| Jan 26, 2024 | 3.1800 | 3.3000 | 3.1800 | 3.2400 | 3.1500 | 17,929 |
| Jan 25, 2024 | 3.1000 | 3.1800 | 3.1000 | 3.1400 | 3.0528 | 7,718 |
| Jan 24, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0139 | 700 |
| Jan 23, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0139 | 1,469 |
| Jan 22, 2024 | 3.0000 | 3.1600 | 2.9200 | 3.1600 | 3.0722 | 13,647 |
| Jan 19, 2024 | 3.1400 | 3.1400 | 3.0000 | 3.0800 | 2.9944 | 2,120 |
| Jan 18, 2024 | 2.9800 | 3.0600 | 2.9800 | 3.0600 | 2.9750 | 1,623 |
| Jan 17, 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.8972 | 6,499 |
| Jan 16, 2024 | 3.1600 | 3.1600 | 3.0600 | 3.0800 | 2.9944 | 7,123 |
| Jan 15, 2024 | 3.1600 | 3.1600 | 3.0000 | 3.0800 | 2.9944 | 6,043 |
| Jan 12, 2024 | 3.1000 | 3.1600 | 3.1000 | 3.1400 | 3.0528 | 262 |
| Jan 11, 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1200 | 3.0333 | 9,708 |
| Jan 10, 2024 | 3.0000 | 3.1200 | 3.0000 | 3.1200 | 3.0333 | 29,738 |
| Jan 9, 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0400 | 2.9556 | 778 |
| Jan 8, 2024 | 3.0800 | 3.0800 | 3.0600 | 3.0600 | 2.9750 | 2,080 |
| Jan 5, 2024 | 2.9800 | 3.0400 | 2.9800 | 3.0400 | 2.9556 | 1,419 |
| Jan 4, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9556 | - |
| Jan 3, 2024 | 3.1000 | 3.1000 | 3.0400 | 3.0400 | 2.9556 | 1,049 |
| Jan 2, 2024 | 3.1600 | 3.1600 | 3.0200 | 3.1200 | 3.0333 | 2,963 |
| Dec 29, 2023 | 3.1200 | 3.1200 | 2.9600 | 3.0600 | 2.9750 | 11,305 |
| Dec 28, 2023 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 2.9167 | 993 |
| Dec 27, 2023 | 3.1200 | 3.1200 | 3.0000 | 3.0400 | 2.9556 | 6,110 |
| Dec 22, 2023 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 2.9556 | 1,000 |
| Dec 21, 2023 | 3.0400 | 3.0800 | 2.9800 | 3.0800 | 2.9944 | 4,746 |
| Dec 20, 2023 | 2.9200 | 2.9600 | 2.9000 | 2.9600 | 2.8778 | 5,062 |
| Dec 19, 2023 | 2.9600 | 3.0000 | 2.9000 | 3.0000 | 2.9167 | 4,478 |
| Dec 18, 2023 | 3.1000 | 3.1000 | 2.9800 | 2.9800 | 2.8972 | 6,154 |
| Dec 15, 2023 | 3.0800 | 3.1000 | 3.0200 | 3.0400 | 2.9556 | 6,245 |
| Dec 14, 2023 | 3.0200 | 3.0600 | 3.0200 | 3.0600 | 2.9750 | 2,571 |
| Dec 13, 2023 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 2.9556 | 20 |
| Dec 12, 2023 | 3.0800 | 3.1000 | 3.0600 | 3.0600 | 2.9750 | 6,011 |
| Dec 11, 2023 | 3.0600 | 3.0800 | 3.0200 | 3.0600 | 2.9750 | 6,160 |
| Dec 8, 2023 | 3.0200 | 3.0600 | 3.0200 | 3.0600 | 2.9750 | 2,101 |
| Dec 7, 2023 | 3.0400 | 3.0400 | 3.0200 | 3.0400 | 2.9556 | 616 |
| Dec 6, 2023 | 2.9600 | 3.0800 | 2.9000 | 3.0600 | 2.9750 | 32,655 |
| Dec 5, 2023 | 2.8800 | 2.9400 | 2.8800 | 2.9400 | 2.8583 | 6,006 |
| Dec 4, 2023 | 2.7800 | 2.8800 | 2.7800 | 2.8600 | 2.7806 | 4,553 |
| Dec 1, 2023 | 2.8600 | 2.8600 | 2.7600 | 2.8200 | 2.7417 | 55 |
| Nov 30, 2023 | 2.8600 | 2.8600 | 2.8000 | 2.8400 | 2.7611 | 12,880 |
| Nov 29, 2023 | 2.8600 | 2.8800 | 2.8200 | 2.8600 | 2.7806 | 5,963 |
| Nov 28, 2023 | 2.8600 | 2.8600 | 2.8400 | 2.8400 | 2.7611 | 976 |
| Nov 27, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7611 | - |
| Nov 24, 2023 | 2.8000 | 2.9000 | 2.8000 | 2.8600 | 2.7806 | 9,258 |
| Nov 23, 2023 | 2.8400 | 2.8400 | 2.8000 | 2.8400 | 2.7611 | 269 |
| Nov 22, 2023 | 2.8600 | 2.8600 | 2.8400 | 2.8400 | 2.7611 | 1,900 |
| Nov 21, 2023 | 2.8600 | 2.8600 | 2.8000 | 2.8600 | 2.7806 | 259 |
| Nov 20, 2023 | 2.8600 | 2.8600 | 2.8000 | 2.8400 | 2.7611 | 15,880 |
| Nov 17, 2023 | 2.9000 | 2.9400 | 2.9000 | 2.9000 | 2.8194 | 700 |
| Nov 16, 2023 | 2.8000 | 2.9000 | 2.8000 | 2.8600 | 2.7806 | 12,974 |
| Nov 15, 2023 | 2.9800 | 2.9800 | 2.8000 | 2.8600 | 2.7806 | 41,308 |