Frankfurt - Delayed Quote EUR
Morgan Advanced Materials plc (MGJ.F)
As of 8:06 AM GMT+1. 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 8, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Nov 7, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Nov 6, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Nov 5, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Nov 4, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Nov 1, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Oct 31, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Oct 30, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Oct 29, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Oct 28, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Oct 25, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Oct 24, 2024 | 0.0540 Dividend | |||||
| Oct 24, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Oct 23, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0260 | - |
| Oct 22, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9671 | - |
| Oct 21, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0064 | - |
| Oct 18, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9671 | - |
| Oct 17, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0456 | - |
| Oct 16, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0260 | - |
| Oct 15, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0260 | - |
| Oct 14, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0064 | - |
| Oct 11, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0456 | - |
| Oct 10, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0653 | - |
| Oct 9, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0456 | - |
| Oct 8, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0653 | - |
| Oct 7, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1635 | - |
| Oct 4, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0653 | - |
| Oct 3, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1439 | - |
| Oct 2, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1635 | - |
| Oct 1, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1832 | - |
| Sep 30, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2028 | - |
| Sep 27, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2028 | - |
| Sep 26, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1046 | - |
| Sep 25, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1439 | - |
| Sep 24, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1242 | - |
| Sep 23, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1635 | - |
| Sep 20, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2225 | - |
| Sep 19, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1832 | - |
| Sep 18, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2421 | - |
| Sep 17, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2618 | - |
| Sep 16, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2814 | - |
| Sep 13, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2814 | - |
| Sep 12, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2618 | - |
| Sep 11, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2814 | - |
| Sep 10, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3207 | - |
| Sep 9, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2618 | - |
| Sep 6, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4386 | - |
| Sep 5, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4583 | - |
| Sep 4, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4976 | - |
| Sep 3, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5172 | - |
| Sep 2, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5369 | - |
| Aug 30, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5369 | - |
| Aug 29, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5369 | - |
| Aug 28, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5565 | - |
| Aug 27, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5369 | - |
| Aug 26, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5369 | - |
| Aug 23, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5172 | - |
| Aug 22, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5172 | - |
| Aug 21, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4976 | - |
| Aug 20, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4976 | - |
| Aug 19, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5172 | - |
| Aug 16, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5565 | - |
| Aug 15, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4976 | - |
| Aug 14, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5172 | - |
| Aug 13, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5369 | - |
| Aug 12, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5172 | - |
| Aug 9, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4976 | - |
| Aug 8, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5369 | - |
| Aug 7, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4976 | - |
| Aug 6, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4583 | - |
| Aug 5, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3797 | - |
| Aug 2, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7727 | - |
| Aug 1, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8906 | - |
| Jul 31, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8316 | - |
| Jul 30, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7923 | - |
| Jul 29, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8316 | - |
| Jul 26, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6155 | - |
| Jul 25, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7923 | - |
| Jul 24, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7923 | - |
| Jul 23, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7727 | - |
| Jul 22, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7530 | - |
| Jul 19, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7923 | - |
| Jul 18, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8513 | - |
| Jul 17, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8513 | - |
| Jul 16, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8316 | - |
| Jul 15, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7923 | - |
| Jul 12, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7923 | - |
| Jul 11, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6548 | - |
| Jul 10, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5762 | - |
| Jul 9, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5762 | - |
| Jul 8, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6548 | - |
| Jul 5, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5762 | - |
| Jul 4, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5172 | - |
| Jul 3, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4583 | - |
| Jul 2, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5369 | - |
| Jul 1, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4976 | - |
| Jun 28, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5958 | - |
| Jun 27, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5762 | - |
| Jun 26, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5958 | - |
| Jun 25, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6744 | - |
| Jun 24, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6155 | - |
| Jun 21, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6351 | - |
| Jun 20, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5958 | - |
| Jun 19, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6155 | - |
| Jun 18, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5369 | - |
| Jun 17, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5172 | - |
| Jun 14, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5762 | - |
| Jun 13, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5958 | - |
| Jun 12, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5762 | - |
| Jun 11, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5958 | - |
| Jun 10, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5762 | - |
| Jun 7, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5762 | - |
| Jun 6, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5565 | - |
| Jun 5, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6351 | - |
| Jun 4, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5762 | - |
| Jun 3, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5172 | - |
| May 31, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6155 | - |
| May 30, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4976 | - |
| May 29, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6548 | - |
| May 28, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5958 | - |
| May 27, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5958 | - |
| May 24, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5958 | - |
| May 23, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6155 | - |
| May 22, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7137 | - |
| May 21, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7727 | - |
| May 20, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7137 | - |
| May 17, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7137 | - |
| May 16, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6744 | - |
| May 15, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6155 | - |
| May 14, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6351 | - |
| May 13, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6548 | - |
| May 10, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6351 | - |
| May 9, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5958 | - |
| May 8, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5565 | - |
| May 7, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5565 | - |
| May 6, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5565 | - |
| May 3, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5565 | - |
| May 2, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5565 | - |
| Apr 30, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5762 | - |
| Apr 29, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4583 | - |
| Apr 26, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4190 | - |
| Apr 25, 2024 | 0.0670 Dividend | |||||
| Apr 25, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4583 | - |
| Apr 24, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3139 | - |
| Apr 23, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.2946 | - |
| Apr 22, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.1597 | - |
| Apr 19, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1790 | - |
| Apr 18, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1790 | - |
| Apr 17, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1790 | - |
| Apr 16, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2368 | - |
| Apr 15, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2175 | - |
| Apr 12, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.1983 | - |
| Apr 11, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1405 | - |
| Apr 10, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1405 | - |
| Apr 9, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1405 | - |
| Apr 8, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1019 | - |
| Apr 5, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1790 | - |
| Apr 4, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1790 | - |
| Apr 3, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1790 | - |
| Apr 2, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1790 | - |
| Mar 28, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.1983 | - |
| Mar 27, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1790 | - |
| Mar 26, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1790 | - |
| Mar 25, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.1983 | - |
| Mar 22, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.1983 | - |
| Mar 21, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2175 | - |
| Mar 20, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.1597 | - |
| Mar 19, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.1597 | - |
| Mar 18, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0441 | - |
| Mar 15, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9478 | - |
| Mar 14, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9285 | - |
| Mar 13, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8900 | - |
| Mar 12, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9478 | - |
| Mar 11, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9671 | - |
| Mar 8, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9285 | - |
| Mar 7, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9285 | - |
| Mar 6, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8900 | - |
| Mar 5, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8900 | - |
| Mar 4, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9285 | - |
| Mar 1, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9285 | - |
| Feb 29, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8900 | - |
| Feb 28, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9285 | - |
| Feb 27, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9285 | - |
| Feb 26, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9478 | - |
| Feb 23, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9863 | - |
| Feb 22, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9478 | - |
| Feb 21, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9478 | - |
| Feb 20, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9863 | - |
| Feb 19, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9863 | - |
| Feb 16, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9478 | - |
| Feb 15, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9671 | - |
| Feb 14, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9285 | - |
| Feb 13, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9671 | - |
| Feb 12, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9478 | - |
| Feb 9, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9478 | - |
| Feb 8, 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | 2.9478 | 261 |
| Feb 7, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9093 | - |
| Feb 6, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9285 | - |
| Feb 5, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9671 | - |
| Feb 2, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0056 | - |
| Feb 1, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0249 | - |
| Jan 31, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1019 | - |
| Jan 30, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0441 | - |
| Jan 29, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0441 | - |
| Jan 26, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0249 | - |
| Jan 25, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0056 | - |
| Jan 24, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0249 | - |
| Jan 23, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9863 | - |
| Jan 22, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9863 | - |
| Jan 19, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9863 | - |
| Jan 18, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9478 | - |
| Jan 17, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0249 | - |
| Jan 16, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0056 | - |
| Jan 15, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9863 | - |
| Jan 12, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9863 | - |
| Jan 11, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0056 | - |
| Jan 10, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0827 | - |
| Jan 9, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0634 | - |
| Jan 8, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0441 | - |
| Jan 5, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0827 | - |
| Jan 4, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0056 | - |
| Jan 3, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0634 | - |
| Jan 2, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0827 | - |
| Dec 29, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0827 | - |
| Dec 28, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0827 | - |
| Dec 27, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1019 | - |
| Dec 22, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1212 | 140 |
| Dec 21, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0634 | - |
| Dec 20, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0441 | - |
| Dec 19, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0441 | - |
| Dec 18, 2023 | 3.1400 | 3.3000 | 3.1400 | 3.3000 | 3.1790 | 90 |
| Dec 15, 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9478 | - |
| Dec 14, 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8129 | - |
| Dec 13, 2023 | 2.9400 | 2.9800 | 2.9400 | 2.9800 | 2.8707 | 500 |
| Dec 12, 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9093 | - |
| Dec 11, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8900 | - |
| Dec 8, 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9285 | - |
| Dec 7, 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9285 | - |
| Dec 6, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8900 | - |
| Dec 5, 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8129 | - |
| Dec 4, 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.8322 | - |
| Dec 1, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.7937 | - |
| Nov 30, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8515 | - |
| Nov 29, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.7937 | - |
| Nov 28, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.7937 | - |
| Nov 27, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7744 | - |
| Nov 24, 2023 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7166 | - |
| Nov 23, 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.6781 | - |
| Nov 22, 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.6781 | - |
| Nov 21, 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6588 | - |
| Nov 20, 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6395 | - |
| Nov 17, 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6395 | - |
| Nov 16, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7359 | - |
| Nov 15, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7359 | - |
| Nov 14, 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6588 | - |
| Nov 13, 2023 | 2.7600 | 2.7600 | 2.7400 | 2.7400 | 2.6395 | 95 |
| Nov 10, 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6395 | - |
| Nov 9, 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.5239 | - |
| Nov 8, 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5047 | - |