Irish EUR
Kenmare Resources plc (KMR.IR)
As of 1:03 PM GMT. Market Open.
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 5, 2024 | 4.1600 | 4.1600 | 4.0000 | 4.0000 | 4.0000 | 13,290 |
| Nov 4, 2024 | 4.2200 | 4.2400 | 4.1200 | 4.1200 | 4.1200 | 827 |
| Nov 1, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 165 |
| Oct 31, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 165 |
| Oct 30, 2024 | 4.2200 | 4.2400 | 4.2200 | 4.2400 | 4.2400 | 10 |
| Oct 29, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 10,007 |
| Oct 28, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 148 |
| Oct 25, 2024 | 4.0400 | 4.2000 | 4.0400 | 4.2000 | 4.2000 | 1,577 |
| Oct 24, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 324 |
| Oct 23, 2024 | 3.9600 | 4.1400 | 3.9600 | 4.1400 | 4.1400 | 1,282 |
| Oct 22, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1 |
| Oct 21, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 751 |
| Oct 18, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 190 |
| Oct 17, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Oct 16, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Oct 15, 2024 | 4.0800 | 4.1600 | 4.0400 | 4.1600 | 4.1600 | 1,241 |
| Oct 14, 2024 | 4.1000 | 4.2600 | 4.1000 | 4.2600 | 4.2600 | 20,556 |
| Oct 11, 2024 | 3.9000 | 4.1200 | 3.9000 | 4.1200 | 4.1200 | 47 |
| Oct 10, 2024 | 4.0200 | 4.1200 | 3.9600 | 4.1200 | 4.1200 | 8,647 |
| Oct 9, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 742 |
| Oct 8, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 80 |
| Oct 7, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 5 |
| Oct 4, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 8,707 |
| Oct 3, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 117 |
| Oct 2, 2024 | 3.9400 | 4.1200 | 3.9400 | 4.1200 | 4.1200 | 1,612 |
| Oct 1, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Sep 30, 2024 | 4.0400 | 4.1200 | 4.0000 | 4.1200 | 4.1200 | 2,038 |
| Sep 27, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 8 |
| Sep 26, 2024 | 3.9800 | 4.1200 | 3.9800 | 4.1200 | 4.1200 | 6,071 |
| Sep 25, 2024 | 3.8800 | 3.9800 | 3.8800 | 3.9800 | 3.9800 | 508 |
| Sep 24, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 5,194 |
| Sep 23, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Sep 20, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 6,100 |
| Sep 19, 2024 | 0.1500 Dividend | |||||
| Sep 19, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 2 |
| Sep 18, 2024 | 3.9200 | 3.9800 | 3.9200 | 3.9800 | 3.8300 | 212 |
| Sep 17, 2024 | 3.9000 | 3.9200 | 3.8400 | 3.9200 | 3.7723 | 3,776 |
| Sep 16, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9647 | 6,754 |
| Sep 13, 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 3.8685 | 4,441 |
| Sep 12, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8685 | 1,066 |
| Sep 11, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6375 | - |
| Sep 10, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6375 | - |
| Sep 9, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6375 | - |
| Sep 6, 2024 | 3.9600 | 3.9600 | 3.7800 | 3.7800 | 3.6375 | 570 |
| Sep 5, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8685 | - |
| Sep 4, 2024 | 3.8600 | 4.0200 | 3.8600 | 4.0200 | 3.8685 | 8,572 |
| Sep 3, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0610 | - |
| Sep 2, 2024 | 4.1800 | 4.2200 | 4.1800 | 4.2200 | 4.0610 | 6,988 |
| Aug 30, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0610 | 145 |
| Aug 29, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0610 | 20,210 |
| Aug 28, 2024 | 4.1000 | 4.2200 | 4.0800 | 4.2200 | 4.0610 | 6,924 |
| Aug 27, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0032 | 1,052 |
| Aug 26, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8300 | - |
| Aug 23, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8300 | - |
| Aug 22, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8300 | - |
| Aug 21, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8300 | - |
| Aug 20, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8300 | 64 |
| Aug 19, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8300 | 13 |
| Aug 16, 2024 | 4.1000 | 4.1000 | 3.9800 | 3.9800 | 3.8300 | 77 |
| Aug 15, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8300 | 1,005 |
| Aug 14, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6375 | - |
| Aug 13, 2024 | 3.9000 | 3.9400 | 3.7800 | 3.7800 | 3.6375 | 524 |
| Aug 12, 2024 | 3.8800 | 3.9200 | 3.6800 | 3.6800 | 3.5413 | 1,512 |
| Aug 9, 2024 | 3.8800 | 3.9000 | 3.8800 | 3.9000 | 3.7530 | 994 |
| Aug 8, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7530 | 52 |
| Aug 7, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6375 | - |
| Aug 6, 2024 | 3.7400 | 3.7800 | 3.7400 | 3.7800 | 3.6375 | 9,254 |
| Aug 5, 2024 | 3.7800 | 3.7800 | 3.7000 | 3.7400 | 3.5990 | 1,894 |
| Aug 2, 2024 | 4.0000 | 4.0000 | 3.8200 | 3.8200 | 3.6760 | 10,247 |
| Aug 1, 2024 | 3.9600 | 4.0400 | 3.9600 | 4.0200 | 3.8685 | 2,402 |
| Jul 31, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.5798 | 26 |
| Jul 30, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.5798 | - |
| Jul 29, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.5798 | 5 |
| Jul 26, 2024 | 3.9200 | 3.9200 | 3.8800 | 3.9200 | 3.7723 | 1,018 |
| Jul 25, 2024 | 3.8600 | 3.8600 | 3.8400 | 3.8600 | 3.7145 | 57,844 |
| Jul 24, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.6760 | 1,018 |
| Jul 23, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7145 | 74,955 |
| Jul 22, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7338 | 91 |
| Jul 19, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7530 | 126 |
| Jul 18, 2024 | 3.9200 | 3.9200 | 3.8600 | 3.8600 | 3.7145 | 4,136 |
| Jul 17, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7530 | 9,458 |
| Jul 16, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.6760 | 1,725 |
| Jul 15, 2024 | 3.8600 | 3.8600 | 3.7800 | 3.7800 | 3.6375 | 1,001 |
| Jul 12, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8108 | 84 |
| Jul 11, 2024 | 3.8200 | 3.9400 | 3.7200 | 3.7200 | 3.5798 | 1,970 |
| Jul 10, 2024 | 3.7800 | 3.9200 | 3.7800 | 3.8000 | 3.6568 | 2,568 |
| Jul 9, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6375 | 1 |
| Jul 8, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8492 | 30,001 |
| Jul 5, 2024 | 3.7800 | 4.0200 | 3.7800 | 4.0200 | 3.8685 | 834 |
| Jul 4, 2024 | 3.9200 | 4.0000 | 3.9200 | 4.0000 | 3.8492 | 9,187 |
| Jul 3, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8108 | 3 |
| Jul 2, 2024 | 3.8800 | 4.0200 | 3.8800 | 4.0200 | 3.8685 | 5,867 |
| Jul 1, 2024 | 3.8000 | 3.8200 | 3.7000 | 3.7000 | 3.5606 | 2,426 |
| Jun 28, 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.6568 | 11,878 |
| Jun 27, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6568 | 11,375 |
| Jun 26, 2024 | 3.8600 | 3.8600 | 3.8200 | 3.8200 | 3.6760 | 883 |
| Jun 25, 2024 | 3.8400 | 3.9600 | 3.8200 | 3.9600 | 3.8108 | 3,546 |
| Jun 24, 2024 | 3.8800 | 3.9000 | 3.7800 | 3.7800 | 3.6375 | 42,184 |
| Jun 21, 2024 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | 3.7145 | 6,118 |
| Jun 20, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7530 | 1 |
| Jun 19, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6183 | - |
| Jun 18, 2024 | 3.8200 | 3.8200 | 3.7600 | 3.7600 | 3.6183 | 2,380 |
| Jun 17, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.6953 | 2,505 |
| Jun 14, 2024 | 3.9800 | 3.9800 | 3.8200 | 3.8200 | 3.6760 | 13,922 |
| Jun 13, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0417 | - |
| Jun 12, 2024 | 4.0600 | 4.2000 | 4.0600 | 4.2000 | 4.0417 | 10,746 |
| Jun 11, 2024 | 4.1800 | 4.2000 | 4.1800 | 4.2000 | 4.0417 | 256 |
| Jun 10, 2024 | 4.0600 | 4.2000 | 4.0400 | 4.2000 | 4.0417 | 2,363 |
| Jun 7, 2024 | 4.0800 | 4.0800 | 4.0600 | 4.0600 | 3.9070 | 4,181 |
| Jun 6, 2024 | 4.0800 | 4.1000 | 4.0600 | 4.0600 | 3.9070 | 1,973 |
| Jun 5, 2024 | 4.1800 | 4.1800 | 4.0200 | 4.0800 | 3.9262 | 1,442 |
| Jun 4, 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1200 | 3.9647 | 576 |
| Jun 3, 2024 | 4.2200 | 4.2200 | 4.2000 | 4.2000 | 4.0417 | 3,204 |
| May 31, 2024 | 4.3600 | 4.3600 | 4.2000 | 4.2400 | 4.0802 | 2,840 |
| May 30, 2024 | 4.2000 | 4.3400 | 4.1800 | 4.1800 | 4.0225 | 24,246 |
| May 29, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0417 | 22 |
| May 28, 2024 | 4.2200 | 4.2200 | 4.2000 | 4.2000 | 4.0417 | 185 |
| May 27, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0417 | - |
| May 24, 2024 | 4.2400 | 4.2400 | 4.2000 | 4.2000 | 4.0417 | 578 |
| May 23, 2024 | 4.1000 | 4.2200 | 4.1000 | 4.1000 | 3.9455 | 1,137 |
| May 22, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1379 | 2,100 |
| May 21, 2024 | 4.1600 | 4.1600 | 4.1400 | 4.1400 | 3.9840 | 1,045 |
| May 20, 2024 | 4.1600 | 4.1600 | 4.1000 | 4.1000 | 3.9455 | 208 |
| May 17, 2024 | 4.0200 | 4.2200 | 4.0200 | 4.1200 | 3.9647 | 37,567 |
| May 16, 2024 | 3.9600 | 4.1600 | 3.9600 | 4.1600 | 4.0032 | 753 |
| May 15, 2024 | 3.9000 | 4.1600 | 3.9000 | 4.1600 | 4.0032 | 21,768 |
| May 14, 2024 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | 3.7723 | 233 |
| May 13, 2024 | 3.8800 | 3.9200 | 3.8800 | 3.9200 | 3.7723 | 375 |
| May 10, 2024 | 3.9200 | 3.9200 | 3.8800 | 3.9200 | 3.7723 | 93,562 |
| May 9, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.7723 | 247 |
| May 8, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6183 | 3 |
| May 7, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6183 | - |
| May 3, 2024 | 3.9000 | 3.9000 | 3.7600 | 3.7600 | 3.6183 | 2,098 |
| May 2, 2024 | 3.7600 | 3.8000 | 3.7600 | 3.8000 | 3.6568 | 3,030 |
| Apr 30, 2024 | 3.8800 | 3.8800 | 3.7600 | 3.7600 | 3.6183 | 515 |
| Apr 29, 2024 | 3.8800 | 3.8800 | 3.7600 | 3.7600 | 3.6183 | 1,178 |
| Apr 26, 2024 | 3.9000 | 3.9400 | 3.8800 | 3.8800 | 3.7338 | 3,079 |
| Apr 25, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7530 | 25 |
| Apr 24, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7530 | - |
| Apr 23, 2024 | 3.8200 | 3.9000 | 3.8200 | 3.9000 | 3.7530 | 1,393 |
| Apr 22, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.6760 | - |
| Apr 19, 2024 | 3.8400 | 3.8400 | 3.8200 | 3.8200 | 3.6760 | 612 |
| Apr 18, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8685 | - |
| Apr 17, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8685 | 41 |
| Apr 16, 2024 | 4.0000 | 4.0200 | 3.9000 | 4.0200 | 3.8685 | 2,285 |
| Apr 15, 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9000 | 3.7530 | 12,321 |
| Apr 12, 2024 | 3.9600 | 4.0200 | 3.9400 | 3.9800 | 3.8300 | 69,828 |
| Apr 11, 2024 | 0.3854 Dividend | |||||
| Apr 11, 2024 | 3.9200 | 3.9800 | 3.9200 | 3.9800 | 3.8300 | 6,344 |
| Apr 10, 2024 | 4.2400 | 4.3800 | 4.2400 | 4.3800 | 3.8440 | 18,943 |
| Apr 9, 2024 | 4.2600 | 4.3400 | 4.2600 | 4.3400 | 3.8089 | 2,134 |
| Apr 8, 2024 | 4.1600 | 4.3400 | 4.1600 | 4.3400 | 3.8089 | 21,502 |
| Apr 5, 2024 | 4.0600 | 4.0800 | 3.9600 | 3.9600 | 3.4754 | 12,673 |
| Apr 4, 2024 | 4.0200 | 4.0400 | 3.8800 | 3.8800 | 3.4052 | 11,633 |
| Apr 3, 2024 | 4.0400 | 4.1200 | 4.0400 | 4.0400 | 3.5457 | 18,359 |
| Apr 2, 2024 | 3.9000 | 4.0200 | 3.9000 | 4.0200 | 3.5281 | 4,587 |
| Mar 28, 2024 | 3.7400 | 3.8000 | 3.7200 | 3.8000 | 3.3350 | 2,655 |
| Mar 27, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.1595 | 50,001 |
| Mar 26, 2024 | 3.7800 | 3.7800 | 3.6600 | 3.6600 | 3.2122 | 7,120 |
| Mar 25, 2024 | 3.8600 | 3.8600 | 3.6600 | 3.6600 | 3.2122 | 4,417 |
| Mar 22, 2024 | 3.7000 | 3.8600 | 3.7000 | 3.8600 | 3.3877 | 27,005 |
| Mar 21, 2024 | 3.5000 | 3.5400 | 3.4400 | 3.4400 | 3.0191 | 17,069 |
| Mar 20, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.0717 | 530 |
| Mar 19, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.0717 | 1,063 |
| Mar 18, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 2.9664 | - |
| Mar 15, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 2.9664 | - |
| Mar 14, 2024 | 3.5200 | 3.5200 | 3.3800 | 3.3800 | 2.9664 | 33,551 |
| Mar 13, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.0015 | 130 |
| Mar 12, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.0893 | - |
| Mar 11, 2024 | 3.6000 | 3.6000 | 3.5200 | 3.5200 | 3.0893 | 652 |
| Mar 8, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.1068 | 1,951 |
| Mar 7, 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.0717 | 2,777 |
| Mar 6, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.0366 | - |
| Mar 5, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.0366 | 1 |
| Mar 4, 2024 | 3.5800 | 3.5800 | 3.4200 | 3.4200 | 3.0015 | 762 |
| Mar 1, 2024 | 3.5800 | 3.5800 | 3.4200 | 3.4200 | 3.0015 | 1,505 |
| Feb 29, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.0015 | 1 |
| Feb 28, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.0015 | - |
| Feb 27, 2024 | 3.4400 | 3.4400 | 3.4200 | 3.4200 | 3.0015 | 1,183 |
| Feb 26, 2024 | 3.5600 | 3.5600 | 3.4200 | 3.4200 | 3.0015 | 8,755 |
| Feb 23, 2024 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | 3.1244 | 3,724 |
| Feb 22, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.2297 | 2,295 |
| Feb 21, 2024 | 3.6200 | 3.6600 | 3.5800 | 3.6200 | 3.1770 | 6,617 |
| Feb 20, 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6400 | 3.1946 | 4,708 |
| Feb 19, 2024 | 3.7400 | 3.7600 | 3.7200 | 3.7200 | 3.2648 | 504 |
| Feb 16, 2024 | 3.8000 | 3.8000 | 3.7200 | 3.7200 | 3.2648 | 7,404 |
| Feb 15, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.3350 | 21 |
| Feb 14, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.2824 | 4 |
| Feb 13, 2024 | 3.6400 | 3.6600 | 3.6400 | 3.6600 | 3.2122 | 1,464 |
| Feb 12, 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6400 | 3.1946 | 12,051 |
| Feb 9, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.1068 | 125 |
| Feb 8, 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.0717 | 2,219 |
| Feb 7, 2024 | 3.6000 | 3.6600 | 3.5000 | 3.5000 | 3.0717 | 18,816 |
| Feb 6, 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5600 | 3.1244 | 4,476 |
| Feb 5, 2024 | 3.6600 | 3.6600 | 3.4000 | 3.4000 | 2.9840 | 2,621 |
| Feb 2, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.1244 | - |
| Feb 1, 2024 | 3.7200 | 3.7200 | 3.5600 | 3.5600 | 3.1244 | 501 |
| Jan 31, 2024 | 3.7200 | 3.7200 | 3.6400 | 3.6400 | 3.1946 | 2,926 |
| Jan 30, 2024 | 3.5400 | 3.6800 | 3.5400 | 3.6800 | 3.2297 | 2,867 |
| Jan 29, 2024 | 3.6800 | 3.6800 | 3.5200 | 3.5200 | 3.0893 | 2,429 |
| Jan 26, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.1595 | - |
| Jan 25, 2024 | 3.7200 | 3.7200 | 3.6000 | 3.6000 | 3.1595 | 1,980 |
| Jan 24, 2024 | 3.8200 | 3.8200 | 3.7200 | 3.7200 | 3.2648 | 761 |
| Jan 23, 2024 | 3.7400 | 3.7600 | 3.7200 | 3.7200 | 3.2648 | 5,618 |
| Jan 22, 2024 | 3.7600 | 3.8400 | 3.7600 | 3.7600 | 3.2999 | 2,790 |
| Jan 19, 2024 | 3.7800 | 3.7800 | 3.7200 | 3.7200 | 3.2648 | 34,863 |
| Jan 18, 2024 | 3.9800 | 3.9800 | 3.8400 | 3.9600 | 3.4754 | 29,813 |
| Jan 17, 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1600 | 3.6510 | 1,801 |
| Jan 16, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 3.7563 | 1,234 |
| Jan 15, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.5808 | 2,325 |
| Jan 12, 2024 | 4.2000 | 4.2400 | 4.2000 | 4.2000 | 3.6861 | 4,872 |
| Jan 11, 2024 | 4.2600 | 4.2600 | 4.1800 | 4.1800 | 3.6685 | 648 |
| Jan 10, 2024 | 4.3200 | 4.3200 | 4.3000 | 4.3000 | 3.7738 | 17,474 |
| Jan 9, 2024 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | 3.7738 | 788 |
| Jan 8, 2024 | 4.3800 | 4.4400 | 4.3800 | 4.4400 | 3.8967 | 9,351 |
| Jan 5, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 3.9143 | 682 |
| Jan 4, 2024 | 4.5000 | 4.5000 | 4.4600 | 4.4600 | 3.9143 | 247 |
| Jan 3, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 3.8792 | 8 |
| Jan 2, 2024 | 4.6000 | 4.6800 | 4.4400 | 4.4400 | 3.8967 | 3,919 |
| Dec 29, 2023 | 4.5200 | 4.5800 | 4.5200 | 4.5800 | 4.0196 | 1,677 |
| Dec 28, 2023 | 4.5000 | 4.5400 | 4.5000 | 4.5400 | 3.9845 | 475 |
| Dec 27, 2023 | 4.4000 | 4.4600 | 4.4000 | 4.4600 | 3.9143 | 1,422 |
| Dec 22, 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 3.8967 | 67 |
| Dec 21, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3.7738 | 721 |
| Dec 20, 2023 | 4.3600 | 4.4400 | 4.3200 | 4.3200 | 3.7914 | 1,254 |
| Dec 19, 2023 | 4.4200 | 4.4600 | 4.4000 | 4.4600 | 3.9143 | 1,577 |
| Dec 18, 2023 | 4.5400 | 4.5400 | 4.4200 | 4.4200 | 3.8792 | 1,444 |
| Dec 15, 2023 | 4.4400 | 4.6200 | 4.4400 | 4.4400 | 3.8967 | 6,012 |
| Dec 14, 2023 | 4.4800 | 4.4800 | 4.3000 | 4.3600 | 3.8265 | 25,199 |
| Dec 13, 2023 | 4.5000 | 4.5400 | 4.5000 | 4.5400 | 3.9845 | 2,725 |
| Dec 12, 2023 | 4.6400 | 4.6600 | 4.5200 | 4.6600 | 4.0898 | 607 |
| Dec 11, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.2127 | - |
| Dec 8, 2023 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | 4.2127 | 28,576 |
| Dec 7, 2023 | 4.7600 | 4.7600 | 4.7000 | 4.7000 | 4.1249 | 1,067 |
| Dec 6, 2023 | 4.7000 | 4.7600 | 4.7000 | 4.7600 | 4.1776 | 278 |
| Dec 5, 2023 | 4.6800 | 4.8200 | 4.6800 | 4.8200 | 4.2302 | 1,924 |
| Dec 4, 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.1951 | 115 |
| Dec 1, 2023 | 4.7200 | 4.7800 | 4.7000 | 4.7800 | 4.1951 | 2,175 |
| Nov 30, 2023 | 4.7200 | 4.7600 | 4.7200 | 4.7600 | 4.1776 | 165 |
| Nov 29, 2023 | 4.7600 | 4.8200 | 4.7400 | 4.8200 | 4.2302 | 35,056 |
| Nov 28, 2023 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.1073 | 126 |
| Nov 27, 2023 | 4.6800 | 4.7800 | 4.6800 | 4.7000 | 4.1249 | 119,783 |
| Nov 24, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.1073 | 25,972 |
| Nov 23, 2023 | 4.6400 | 4.6800 | 4.6400 | 4.6800 | 4.1073 | 11,640 |
| Nov 22, 2023 | 4.6400 | 4.6400 | 4.6200 | 4.6200 | 4.0547 | 52,333 |
| Nov 21, 2023 | 4.5400 | 4.6400 | 4.5400 | 4.6400 | 4.0722 | 3,488 |
| Nov 20, 2023 | 4.6000 | 4.6400 | 4.5200 | 4.6400 | 4.0722 | 3,413 |
| Nov 17, 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 3.9845 | 12,611 |
| Nov 16, 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.0547 | 31,064 |
| Nov 15, 2023 | 4.6000 | 4.6200 | 4.5000 | 4.5400 | 3.9845 | 15,699 |
| Nov 14, 2023 | 4.5400 | 4.6000 | 4.5200 | 4.6000 | 4.0371 | 1,892 |
| Nov 13, 2023 | 4.4600 | 4.4800 | 4.4000 | 4.4800 | 3.9318 | 2,123 |
| Nov 10, 2023 | 4.4000 | 4.4200 | 4.3800 | 4.3800 | 3.8440 | 3,028 |
| Nov 9, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.0371 | 1,263 |
| Nov 8, 2023 | 4.5800 | 4.5800 | 4.5000 | 4.5000 | 3.9494 | 3,180 |
| Nov 7, 2023 | 4.6200 | 4.6200 | 4.6000 | 4.6000 | 4.0371 | 1,518 |
| Nov 6, 2023 | 4.6200 | 4.6200 | 4.4800 | 4.4800 | 3.9318 | 299 |