Vienna - Delayed Quote EUR
Polytec Holding AG (PYT.VI)
At close: November 15 at 5:37 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 | 2.2500 | 2.2500 | 2.1800 | 2.2400 | 2.2400 | 23,644 |
| Nov 14, 2024 | 2.2400 | 2.3100 | 2.1800 | 2.2500 | 2.2500 | 39,291 |
| Nov 13, 2024 | 2.3200 | 2.3200 | 2.2600 | 2.2800 | 2.2800 | 17,554 |
| Nov 12, 2024 | 2.2500 | 2.3200 | 2.2100 | 2.3200 | 2.3200 | 27,013 |
| Nov 11, 2024 | 2.3000 | 2.3400 | 2.2000 | 2.2500 | 2.2500 | 142,592 |
| Nov 8, 2024 | 2.3400 | 2.3400 | 2.2600 | 2.3100 | 2.3100 | 55,164 |
| Nov 7, 2024 | 2.2800 | 2.3400 | 2.2600 | 2.3400 | 2.3400 | 24,358 |
| Nov 6, 2024 | 2.2900 | 2.3000 | 2.2400 | 2.2800 | 2.2800 | 45,569 |
| Nov 5, 2024 | 2.4600 | 2.4600 | 2.2800 | 2.3100 | 2.3100 | 58,224 |
| Nov 4, 2024 | 2.5500 | 2.5500 | 2.4200 | 2.4900 | 2.4900 | 38,276 |
| Nov 1, 2024 | 2.5000 | 2.5600 | 2.5000 | 2.5500 | 2.5500 | 6,787 |
| Oct 31, 2024 | 2.5800 | 2.6000 | 2.5200 | 2.5200 | 2.5200 | 28,606 |
| Oct 30, 2024 | 2.5800 | 2.5800 | 2.5000 | 2.5800 | 2.5800 | 19,066 |
| Oct 29, 2024 | 2.5300 | 2.5600 | 2.5000 | 2.5000 | 2.5000 | 36,693 |
| Oct 28, 2024 | 2.5500 | 2.5700 | 2.5200 | 2.5600 | 2.5600 | 11,749 |
| Oct 25, 2024 | 2.5700 | 2.5900 | 2.5200 | 2.5300 | 2.5300 | 19,526 |
| Oct 24, 2024 | 2.5900 | 2.6000 | 2.5200 | 2.6000 | 2.6000 | 25,145 |
| Oct 23, 2024 | 2.5800 | 2.5900 | 2.5400 | 2.5800 | 2.5800 | 14,278 |
| Oct 22, 2024 | 2.6500 | 2.6500 | 2.5400 | 2.6100 | 2.6100 | 11,716 |
| Oct 21, 2024 | 2.5400 | 2.6500 | 2.5400 | 2.6500 | 2.6500 | 22,231 |
| Oct 18, 2024 | 2.5600 | 2.6200 | 2.5300 | 2.5800 | 2.5800 | 29,382 |
| Oct 17, 2024 | 2.5900 | 2.6000 | 2.5500 | 2.6000 | 2.6000 | 11,969 |
| Oct 16, 2024 | 2.5600 | 2.5900 | 2.5200 | 2.5900 | 2.5900 | 36,669 |
| Oct 15, 2024 | 2.7000 | 2.7000 | 2.5400 | 2.5600 | 2.5600 | 36,762 |
| Oct 14, 2024 | 2.7300 | 2.7300 | 2.6100 | 2.7000 | 2.7000 | 22,992 |
| Oct 11, 2024 | 2.6600 | 2.7300 | 2.6600 | 2.7300 | 2.7300 | 20,101 |
| Oct 10, 2024 | 2.7000 | 2.8000 | 2.6500 | 2.8000 | 2.8000 | 29,047 |
| Oct 9, 2024 | 2.7800 | 2.8000 | 2.7200 | 2.7200 | 2.7200 | 11,866 |
| Oct 8, 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | 1,350 |
| Oct 7, 2024 | 2.7500 | 2.8000 | 2.6900 | 2.8000 | 2.8000 | 14,323 |
| Oct 4, 2024 | 2.7000 | 2.7400 | 2.6400 | 2.7200 | 2.7200 | 48,472 |
| Oct 3, 2024 | 2.8200 | 2.8200 | 2.6800 | 2.7200 | 2.7200 | 21,976 |
| Oct 2, 2024 | 2.8200 | 2.8600 | 2.6500 | 2.8200 | 2.8200 | 81,127 |
| Oct 1, 2024 | 2.9000 | 2.9500 | 2.8200 | 2.8700 | 2.8700 | 22,680 |
| Sep 30, 2024 | 2.9600 | 2.9600 | 2.8500 | 2.9400 | 2.9400 | 11,799 |
| Sep 27, 2024 | 2.9800 | 2.9800 | 2.8200 | 2.9000 | 2.9000 | 53,235 |
| Sep 26, 2024 | 2.9800 | 3.0000 | 2.8800 | 2.9800 | 2.9800 | 46,964 |
| Sep 25, 2024 | 3.0100 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 2,535 |
| Sep 24, 2024 | 3.0100 | 3.0700 | 3.0000 | 3.0700 | 3.0700 | 11,155 |
| Sep 23, 2024 | 3.0600 | 3.0700 | 3.0600 | 3.0700 | 3.0700 | 320 |
| Sep 20, 2024 | 3.0500 | 3.0700 | 3.0100 | 3.0300 | 3.0300 | 8,711 |
| Sep 19, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0400 | 3.0400 | 41,369 |
| Sep 18, 2024 | 3.0200 | 3.1200 | 3.0200 | 3.1000 | 3.1000 | 16,984 |
| Sep 17, 2024 | 3.0100 | 3.0500 | 3.0100 | 3.0500 | 3.0500 | 1,250 |
| Sep 16, 2024 | 3.0100 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 36,817 |
| Sep 13, 2024 | 3.0100 | 3.0500 | 3.0000 | 3.0100 | 3.0100 | 61,039 |
| Sep 12, 2024 | 3.0700 | 3.0700 | 3.0100 | 3.0200 | 3.0200 | 2,909 |
| Sep 11, 2024 | 3.0200 | 3.0700 | 3.0000 | 3.0700 | 3.0700 | 181,806 |
| Sep 10, 2024 | 3.0300 | 3.0800 | 3.0100 | 3.0200 | 3.0200 | 12,071 |
| Sep 9, 2024 | 3.0900 | 3.0900 | 3.0200 | 3.0900 | 3.0900 | 5,670 |
| Sep 6, 2024 | 3.0400 | 3.0900 | 3.0000 | 3.0900 | 3.0900 | 16,912 |
| Sep 5, 2024 | 3.0700 | 3.0800 | 3.0000 | 3.0400 | 3.0400 | 195,036 |
| Sep 4, 2024 | 3.0500 | 3.0800 | 3.0000 | 3.0700 | 3.0700 | 151,654 |
| Sep 3, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 153,492 |
| Sep 2, 2024 | 3.1500 | 3.1500 | 3.0900 | 3.0900 | 3.0900 | 8,950 |
| Aug 30, 2024 | 3.1200 | 3.1500 | 3.0800 | 3.1500 | 3.1500 | 5,792 |
| Aug 29, 2024 | 3.1000 | 3.1500 | 3.0500 | 3.1500 | 3.1500 | 5,631 |
| Aug 28, 2024 | 3.0300 | 3.0700 | 3.0000 | 3.0700 | 3.0700 | 18,180 |
| Aug 27, 2024 | 3.1500 | 3.1500 | 3.0000 | 3.0100 | 3.0100 | 35,915 |
| Aug 26, 2024 | 3.0500 | 3.1100 | 3.0500 | 3.1100 | 3.1100 | 4,207 |
| Aug 23, 2024 | 3.0900 | 3.1000 | 3.0500 | 3.1000 | 3.1000 | 9,474 |
| Aug 22, 2024 | 3.1600 | 3.1600 | 3.0800 | 3.0800 | 3.0800 | 697 |
| Aug 21, 2024 | 3.1200 | 3.1500 | 3.0000 | 3.1500 | 3.1500 | 66,325 |
| Aug 20, 2024 | 3.1300 | 3.1700 | 3.0500 | 3.1700 | 3.1700 | 22,216 |
| Aug 19, 2024 | 3.2400 | 3.2400 | 3.1200 | 3.1300 | 3.1300 | 8,719 |
| Aug 16, 2024 | 3.2000 | 3.2600 | 3.1500 | 3.2000 | 3.2000 | 29,220 |
| Aug 15, 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 2,478 |
| Aug 14, 2024 | 3.2200 | 3.2400 | 3.1800 | 3.2400 | 3.2400 | 10,063 |
| Aug 13, 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | 3.2500 | 3,658 |
| Aug 12, 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 2,102 |
| Aug 9, 2024 | 3.2000 | 3.2500 | 3.1500 | 3.2500 | 3.2500 | 12,813 |
| Aug 8, 2024 | 3.2800 | 3.2800 | 3.1700 | 3.2500 | 3.2500 | 1,644 |
| Aug 7, 2024 | 3.2000 | 3.2800 | 3.1500 | 3.2800 | 3.2800 | 10,962 |
| Aug 6, 2024 | 3.2800 | 3.2800 | 3.1600 | 3.2800 | 3.2800 | 14,217 |
| Aug 5, 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | 10,493 |
| Aug 2, 2024 | 3.2900 | 3.3200 | 3.2000 | 3.3200 | 3.3200 | 16,224 |
| Aug 1, 2024 | 3.3000 | 3.3400 | 3.2900 | 3.3400 | 3.3400 | 2,030 |
| Jul 31, 2024 | 3.2900 | 3.3300 | 3.2800 | 3.3300 | 3.3300 | 5,370 |
| Jul 30, 2024 | 3.2600 | 3.3500 | 3.2600 | 3.3500 | 3.3500 | 11,698 |
| Jul 29, 2024 | 3.3000 | 3.3500 | 3.2600 | 3.3400 | 3.3400 | 6,592 |
| Jul 26, 2024 | 3.3000 | 3.3800 | 3.2400 | 3.3800 | 3.3800 | 4,243 |
| Jul 25, 2024 | 3.3000 | 3.3800 | 3.2300 | 3.3800 | 3.3800 | 8,449 |
| Jul 24, 2024 | 3.2300 | 3.3000 | 3.2300 | 3.3000 | 3.3000 | 3,590 |
| Jul 23, 2024 | 3.2700 | 3.2700 | 3.2300 | 3.2500 | 3.2500 | 4,728 |
| Jul 22, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Jul 19, 2024 | 3.3000 | 3.3900 | 3.3000 | 3.3100 | 3.3100 | 4,787 |
| Jul 18, 2024 | 3.2700 | 3.3700 | 3.2700 | 3.3000 | 3.3000 | 3,840 |
| Jul 17, 2024 | 3.2600 | 3.3400 | 3.2500 | 3.3400 | 3.3400 | 821 |
| Jul 16, 2024 | 3.3300 | 3.3500 | 3.2800 | 3.2800 | 3.2800 | 7,573 |
| Jul 15, 2024 | 3.3000 | 3.3500 | 3.2900 | 3.3300 | 3.3300 | 10,534 |
| Jul 12, 2024 | 3.3500 | 3.3500 | 3.2100 | 3.2900 | 3.2900 | 14,472 |
| Jul 11, 2024 | 3.3700 | 3.4200 | 3.2600 | 3.2600 | 3.2600 | 19,960 |
| Jul 10, 2024 | 3.4400 | 3.4400 | 3.3600 | 3.3600 | 3.3600 | 1,267 |
| Jul 9, 2024 | 3.4200 | 3.4200 | 3.3600 | 3.3800 | 3.3800 | 6,247 |
| Jul 8, 2024 | 3.3600 | 3.4200 | 3.3600 | 3.4200 | 3.4200 | 4,898 |
| Jul 5, 2024 | 3.4300 | 3.4500 | 3.3200 | 3.4500 | 3.4500 | 7,368 |
| Jul 4, 2024 | 3.4500 | 3.4500 | 3.3500 | 3.3800 | 3.3800 | 3,541 |
| Jul 3, 2024 | 3.4400 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | 6,479 |
| Jul 2, 2024 | 3.3100 | 3.3800 | 3.3100 | 3.3800 | 3.3800 | 1,035 |
| Jul 1, 2024 | 3.3500 | 3.4200 | 3.3300 | 3.3300 | 3.3300 | 11,853 |
| Jun 28, 2024 | 3.4000 | 3.4000 | 3.3300 | 3.3400 | 3.3400 | 17,681 |
| Jun 27, 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 6,244 |
| Jun 26, 2024 | 3.4900 | 3.4900 | 3.4200 | 3.4500 | 3.4500 | 3,046 |
| Jun 25, 2024 | 3.3900 | 3.4500 | 3.3900 | 3.4400 | 3.4400 | 1,982 |
| Jun 24, 2024 | 3.5500 | 3.5500 | 3.3700 | 3.4600 | 3.4600 | 14,510 |
| Jun 21, 2024 | 3.4900 | 3.5000 | 3.4200 | 3.4600 | 3.4600 | 5,808 |
| Jun 20, 2024 | 3.5000 | 3.5000 | 3.3800 | 3.4500 | 3.4500 | 6,039 |
| Jun 19, 2024 | 3.3600 | 3.4500 | 3.3600 | 3.4500 | 3.4500 | 14,652 |
| Jun 18, 2024 | 3.5000 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 10,915 |
| Jun 17, 2024 | 3.4600 | 3.5000 | 3.4500 | 3.5000 | 3.5000 | 3,562 |
| Jun 14, 2024 | 3.4600 | 3.5000 | 3.4500 | 3.5000 | 3.5000 | 12,316 |
| Jun 13, 2024 | 3.5000 | 3.5400 | 3.4600 | 3.5200 | 3.5200 | 9,316 |
| Jun 12, 2024 | 3.5500 | 3.5500 | 3.4900 | 3.5500 | 3.5500 | 3,433 |
| Jun 11, 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5200 | 3.5200 | 3,011 |
| Jun 10, 2024 | 3.4700 | 3.5400 | 3.4400 | 3.5400 | 3.5400 | 8,578 |
| Jun 7, 2024 | 3.5500 | 3.5600 | 3.4800 | 3.5500 | 3.5500 | 10,316 |
| Jun 6, 2024 | 3.5000 | 3.5600 | 3.4800 | 3.4800 | 3.4800 | 13,970 |
| Jun 5, 2024 | 3.5600 | 3.5700 | 3.4800 | 3.5700 | 3.5700 | 3,126 |
| Jun 4, 2024 | 3.5600 | 3.5700 | 3.4600 | 3.5700 | 3.5700 | 8,200 |
| Jun 3, 2024 | 3.5500 | 3.5600 | 3.4700 | 3.5100 | 3.5100 | 6,740 |
| May 31, 2024 | 3.4800 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | 14,567 |
| May 30, 2024 | 3.5000 | 3.5200 | 3.4100 | 3.4500 | 3.4500 | 6,285 |
| May 29, 2024 | 3.4200 | 3.5200 | 3.3800 | 3.4900 | 3.4900 | 26,933 |
| May 28, 2024 | 3.5000 | 3.5400 | 3.4000 | 3.4900 | 3.4900 | 23,623 |
| May 27, 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5200 | 3.5200 | 8,225 |
| May 24, 2024 | 3.5100 | 3.5900 | 3.5000 | 3.5900 | 3.5900 | 6,469 |
| May 23, 2024 | 3.5900 | 3.5900 | 3.5100 | 3.5900 | 3.5900 | 8,628 |
| May 22, 2024 | 3.6500 | 3.6500 | 3.5000 | 3.5900 | 3.5900 | 34,770 |
| May 21, 2024 | 3.6400 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 9,948 |
| May 20, 2024 | 3.6500 | 3.6500 | 3.6400 | 3.6400 | 3.6400 | 4,579 |
| May 17, 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6400 | 3.6400 | 15,236 |
| May 16, 2024 | 3.6400 | 3.6500 | 3.5400 | 3.6500 | 3.6500 | 14,113 |
| May 15, 2024 | 3.5600 | 3.6400 | 3.5400 | 3.5400 | 3.5400 | 2,824 |
| May 14, 2024 | 3.6000 | 3.6200 | 3.5400 | 3.6200 | 3.6200 | 8,994 |
| May 13, 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 12,902 |
| May 10, 2024 | 3.5500 | 3.6300 | 3.4900 | 3.6200 | 3.6200 | 26,804 |
| May 9, 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 7,134 |
| May 8, 2024 | 3.5700 | 3.5900 | 3.5200 | 3.5500 | 3.5500 | 3,536 |
| May 7, 2024 | 3.5500 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 16,495 |
| May 6, 2024 | 3.5500 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | 4,218 |
| May 3, 2024 | 3.5500 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | 17,346 |
| May 2, 2024 | 3.5000 | 3.5700 | 3.4400 | 3.5700 | 3.5700 | 24,811 |
| Apr 30, 2024 | 3.5000 | 3.5900 | 3.4000 | 3.5200 | 3.5200 | 22,216 |
| Apr 29, 2024 | 3.2500 | 3.4900 | 3.2200 | 3.4900 | 3.4900 | 38,217 |
| Apr 26, 2024 | 3.2100 | 3.2700 | 3.0500 | 3.2700 | 3.2700 | 128,314 |
| Apr 25, 2024 | 3.2500 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 29,074 |
| Apr 24, 2024 | 3.3000 | 3.3000 | 3.2400 | 3.3000 | 3.3000 | 16,236 |
| Apr 23, 2024 | 3.3000 | 3.3000 | 3.2500 | 3.3000 | 3.3000 | 10,240 |
| Apr 22, 2024 | 3.3000 | 3.3200 | 3.2200 | 3.3000 | 3.3000 | 33,788 |
| Apr 19, 2024 | 3.2500 | 3.3000 | 3.2500 | 3.2900 | 3.2900 | 6,535 |
| Apr 18, 2024 | 3.2800 | 3.2900 | 3.2400 | 3.2500 | 3.2500 | 16,834 |
| Apr 17, 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2800 | 3.2800 | 26,885 |
| Apr 16, 2024 | 3.2100 | 3.3300 | 3.2000 | 3.3200 | 3.3200 | 49,280 |
| Apr 15, 2024 | 3.2600 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 15,921 |
| Apr 12, 2024 | 3.3000 | 3.3700 | 3.2600 | 3.3000 | 3.3000 | 26,338 |
| Apr 11, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 36,698 |
| Apr 10, 2024 | 3.4000 | 3.4200 | 3.3200 | 3.3500 | 3.3500 | 21,358 |
| Apr 9, 2024 | 3.3400 | 3.4000 | 3.3400 | 3.4000 | 3.4000 | 11,113 |
| Apr 8, 2024 | 3.3500 | 3.3900 | 3.3300 | 3.3800 | 3.3800 | 7,154 |
| Apr 5, 2024 | 3.4000 | 3.4400 | 3.3500 | 3.4000 | 3.4000 | 9,312 |
| Apr 4, 2024 | 3.3300 | 3.4200 | 3.3300 | 3.4200 | 3.4200 | 12,777 |
| Apr 3, 2024 | 3.3200 | 3.4600 | 3.3000 | 3.3500 | 3.3500 | 77,609 |
| Apr 2, 2024 | 3.3500 | 3.3500 | 3.3000 | 3.3500 | 3.3500 | 6,561 |
| Mar 28, 2024 | 3.3500 | 3.3500 | 3.2650 | 3.3500 | 3.3500 | 9,516 |
| Mar 27, 2024 | 3.3150 | 3.3350 | 3.2650 | 3.3350 | 3.3350 | 10,000 |
| Mar 26, 2024 | 3.3000 | 3.3400 | 3.2600 | 3.3100 | 3.3100 | 19,915 |
| Mar 25, 2024 | 3.3400 | 3.3400 | 3.2650 | 3.3000 | 3.3000 | 13,443 |
| Mar 22, 2024 | 3.3400 | 3.3400 | 3.2650 | 3.3000 | 3.3000 | 9,676 |
| Mar 21, 2024 | 3.3450 | 3.3450 | 3.2300 | 3.3100 | 3.3100 | 25,610 |
| Mar 20, 2024 | 3.3000 | 3.3850 | 3.2750 | 3.3000 | 3.3000 | 6,566 |
| Mar 19, 2024 | 3.3350 | 3.3850 | 3.2700 | 3.2800 | 3.2800 | 12,721 |
| Mar 18, 2024 | 3.3600 | 3.3900 | 3.3000 | 3.3900 | 3.3900 | 7,084 |
| Mar 15, 2024 | 3.3500 | 3.3800 | 3.3200 | 3.3800 | 3.3800 | 15,956 |
| Mar 14, 2024 | 3.4150 | 3.5250 | 3.3200 | 3.4000 | 3.4000 | 21,695 |
| Mar 13, 2024 | 3.3650 | 3.4100 | 3.3650 | 3.4100 | 3.4100 | 1,900 |
| Mar 12, 2024 | 3.3500 | 3.4100 | 3.3350 | 3.4100 | 3.4100 | 7,230 |
| Mar 11, 2024 | 3.1500 | 3.4000 | 3.1500 | 3.4000 | 3.4000 | 16,849 |
| Mar 8, 2024 | 3.3900 | 3.4150 | 3.2000 | 3.3000 | 3.3000 | 42,113 |
| Mar 7, 2024 | 3.4500 | 3.4550 | 3.3300 | 3.3950 | 3.3950 | 19,611 |
| Mar 6, 2024 | 3.3850 | 3.4750 | 3.3700 | 3.4450 | 3.4450 | 5,728 |
| Mar 5, 2024 | 3.3650 | 3.5150 | 3.3650 | 3.5150 | 3.5150 | 4,023 |
| Mar 4, 2024 | 3.5000 | 3.5500 | 3.3650 | 3.5000 | 3.5000 | 22,550 |
| Mar 1, 2024 | 3.4500 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 3,710 |
| Feb 29, 2024 | 3.4500 | 3.4800 | 3.3850 | 3.4800 | 3.4800 | 4,544 |
| Feb 28, 2024 | 3.5000 | 3.5000 | 3.3500 | 3.4900 | 3.4900 | 12,200 |
| Feb 27, 2024 | 3.4100 | 3.4900 | 3.4100 | 3.4900 | 3.4900 | 10,765 |
| Feb 26, 2024 | 3.3400 | 3.4400 | 3.3400 | 3.4100 | 3.4100 | 8,638 |
| Feb 23, 2024 | 3.3600 | 3.4500 | 3.3100 | 3.4450 | 3.4450 | 7,713 |
| Feb 22, 2024 | 3.4000 | 3.4500 | 3.3100 | 3.3400 | 3.3400 | 36,893 |
| Feb 21, 2024 | 3.3800 | 3.4700 | 3.3550 | 3.4300 | 3.4300 | 3,898 |
| Feb 20, 2024 | 3.4900 | 3.4900 | 3.3600 | 3.4600 | 3.4600 | 52,818 |
| Feb 19, 2024 | 3.5000 | 3.6200 | 3.4500 | 3.5700 | 3.5700 | 19,717 |
| Feb 16, 2024 | 3.4800 | 3.5400 | 3.4150 | 3.5000 | 3.5000 | 27,299 |
| Feb 15, 2024 | 3.6000 | 3.6300 | 3.5000 | 3.5000 | 3.5000 | 38,337 |
| Feb 14, 2024 | 3.5200 | 3.6050 | 3.5050 | 3.6050 | 3.6050 | 3,964 |
| Feb 13, 2024 | 3.5800 | 3.6550 | 3.5200 | 3.5600 | 3.5600 | 23,848 |
| Feb 12, 2024 | 3.6700 | 3.6700 | 3.6000 | 3.6700 | 3.6700 | 11,532 |
| Feb 9, 2024 | 3.6600 | 3.6700 | 3.6150 | 3.6700 | 3.6700 | 3,709 |
| Feb 8, 2024 | 3.6500 | 3.7050 | 3.6000 | 3.6050 | 3.6050 | 27,082 |
| Feb 7, 2024 | 3.6400 | 3.7400 | 3.6250 | 3.7400 | 3.7400 | 6,018 |
| Feb 6, 2024 | 3.7450 | 3.7450 | 3.6300 | 3.7400 | 3.7400 | 5,685 |
| Feb 5, 2024 | 3.7000 | 3.7450 | 3.6500 | 3.7450 | 3.7450 | 4,450 |
| Feb 2, 2024 | 3.8000 | 3.8000 | 3.6700 | 3.6950 | 3.6950 | 9,790 |
| Feb 1, 2024 | 3.7000 | 3.8000 | 3.6750 | 3.8000 | 3.8000 | 6,025 |
| Jan 31, 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7400 | 3.7400 | 5,970 |
| Jan 30, 2024 | 3.6550 | 3.8000 | 3.6550 | 3.8000 | 3.8000 | 19,885 |
| Jan 29, 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 1,989 |
| Jan 26, 2024 | 3.7000 | 3.7000 | 3.6350 | 3.7000 | 3.7000 | 6,075 |
| Jan 25, 2024 | 3.7300 | 3.7350 | 3.6200 | 3.6950 | 3.6950 | 11,149 |
| Jan 24, 2024 | 3.5800 | 3.7300 | 3.5300 | 3.6250 | 3.6250 | 26,408 |
| Jan 23, 2024 | 3.6000 | 3.6000 | 3.5050 | 3.5800 | 3.5800 | 27,979 |
| Jan 22, 2024 | 3.6500 | 3.6500 | 3.5750 | 3.5750 | 3.5750 | 12,333 |
| Jan 19, 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6100 | 3.6100 | 2,604 |
| Jan 18, 2024 | 3.6900 | 3.7000 | 3.6050 | 3.6050 | 3.6050 | 14,423 |
| Jan 17, 2024 | 3.6850 | 3.7300 | 3.6800 | 3.6900 | 3.6900 | 15,004 |
| Jan 16, 2024 | 3.7050 | 3.7300 | 3.6800 | 3.6800 | 3.6800 | 10,676 |
| Jan 15, 2024 | 3.7150 | 3.7900 | 3.7050 | 3.7150 | 3.7150 | 6,943 |
| Jan 12, 2024 | 3.7650 | 3.8900 | 3.7500 | 3.7500 | 3.7500 | 6,313 |
| Jan 11, 2024 | 3.9200 | 3.9200 | 3.7600 | 3.7600 | 3.7600 | 10,962 |
| Jan 10, 2024 | 3.8000 | 3.8800 | 3.7050 | 3.8200 | 3.8200 | 17,144 |
| Jan 9, 2024 | 3.7900 | 3.7950 | 3.7500 | 3.7500 | 3.7500 | 3,915 |
| Jan 8, 2024 | 3.8000 | 3.8000 | 3.7050 | 3.7300 | 3.7300 | 9,864 |
| Jan 5, 2024 | 3.7400 | 3.8000 | 3.7000 | 3.7950 | 3.7950 | 22,051 |
| Jan 4, 2024 | 3.7400 | 3.7400 | 3.6400 | 3.7400 | 3.7400 | 7,259 |
| Jan 3, 2024 | 3.7500 | 3.7900 | 3.6750 | 3.7400 | 3.7400 | 16,143 |
| Jan 2, 2024 | 3.6000 | 3.7600 | 3.5250 | 3.7400 | 3.7400 | 37,880 |
| Dec 29, 2023 | 3.5400 | 3.5450 | 3.5000 | 3.5050 | 3.5050 | 47,378 |
| Dec 28, 2023 | 3.5500 | 3.5900 | 3.5000 | 3.5900 | 3.5900 | 52,236 |
| Dec 27, 2023 | 3.5000 | 3.5850 | 3.5000 | 3.5500 | 3.5500 | 27,085 |
| Dec 22, 2023 | 3.5000 | 3.5900 | 3.5000 | 3.5500 | 3.5500 | 61,122 |
| Dec 21, 2023 | 3.4600 | 3.5550 | 3.4600 | 3.5350 | 3.5350 | 64,064 |
| Dec 20, 2023 | 3.4650 | 3.5500 | 3.4350 | 3.4800 | 3.4800 | 47,368 |
| Dec 19, 2023 | 3.5000 | 3.5150 | 3.4550 | 3.4550 | 3.4550 | 23,398 |
| Dec 18, 2023 | 3.5150 | 3.5150 | 3.4500 | 3.5000 | 3.5000 | 41,533 |
| Dec 15, 2023 | 3.6500 | 3.6500 | 3.5000 | 3.5700 | 3.5700 | 30,275 |
| Dec 14, 2023 | 3.5200 | 3.5900 | 3.4650 | 3.5900 | 3.5900 | 68,821 |
| Dec 13, 2023 | 3.5950 | 3.5950 | 3.5000 | 3.5550 | 3.5550 | 10,667 |
| Dec 12, 2023 | 3.6500 | 3.6500 | 3.4900 | 3.6000 | 3.6000 | 26,733 |
| Dec 11, 2023 | 3.4000 | 3.6500 | 3.3550 | 3.5500 | 3.5500 | 89,330 |
| Dec 8, 2023 | 3.4000 | 3.4500 | 3.3300 | 3.4000 | 3.4000 | 63,778 |
| Dec 7, 2023 | 3.3500 | 3.4400 | 3.3500 | 3.4050 | 3.4050 | 57,589 |
| Dec 6, 2023 | 3.4950 | 3.5100 | 3.2300 | 3.4550 | 3.4550 | 153,111 |
| Dec 5, 2023 | 3.5450 | 3.5500 | 3.4000 | 3.4450 | 3.4450 | 52,050 |
| Dec 4, 2023 | 3.6000 | 3.6450 | 3.4350 | 3.5600 | 3.5600 | 44,857 |
| Dec 1, 2023 | 3.5500 | 3.6400 | 3.5500 | 3.5950 | 3.5950 | 18,696 |
| Nov 30, 2023 | 3.6700 | 3.6700 | 3.5550 | 3.5950 | 3.5950 | 36,545 |
| Nov 29, 2023 | 3.6100 | 3.6700 | 3.5200 | 3.6000 | 3.6000 | 27,600 |
| Nov 28, 2023 | 3.5500 | 3.5700 | 3.5000 | 3.5150 | 3.5150 | 29,600 |
| Nov 27, 2023 | 3.5500 | 3.6000 | 3.5000 | 3.5100 | 3.5100 | 20,163 |
| Nov 24, 2023 | 3.6000 | 3.6000 | 3.5000 | 3.5350 | 3.5350 | 34,777 |
| Nov 23, 2023 | 3.6800 | 3.6850 | 3.5700 | 3.6000 | 3.6000 | 33,046 |
| Nov 22, 2023 | 3.8000 | 3.8200 | 3.6200 | 3.6200 | 3.6200 | 35,015 |
| Nov 21, 2023 | 3.8500 | 3.8500 | 3.7600 | 3.8500 | 3.8500 | 14,251 |
| Nov 20, 2023 | 3.8600 | 3.8800 | 3.8500 | 3.8500 | 3.8500 | 3,318 |
| Nov 17, 2023 | 3.8900 | 3.9200 | 3.8600 | 3.8600 | 3.8600 | 7,054 |
| Nov 16, 2023 | 3.9050 | 3.9200 | 3.8600 | 3.8900 | 3.8900 | 10,869 |
| Nov 15, 2023 | 3.9000 | 3.9800 | 3.8800 | 3.9000 | 3.9000 | 27,385 |