Milan - Delayed Quote EUR
Seri Industrial S.p.A. (SERI.MI)
At close: November 5 at 5:39 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 5, 2024 | 2.9500 | 3.0800 | 2.9500 | 3.0400 | 3.0400 | 190,897 |
| Nov 4, 2024 | 3.0200 | 3.0200 | 2.9500 | 2.9850 | 2.9850 | 38,996 |
| Nov 1, 2024 | 2.9700 | 3.0200 | 2.9000 | 2.9800 | 2.9800 | 64,789 |
| Oct 31, 2024 | 2.9250 | 3.0000 | 2.9250 | 2.9500 | 2.9500 | 44,006 |
| Oct 30, 2024 | 2.9700 | 3.0000 | 2.9150 | 2.9500 | 2.9500 | 78,881 |
| Oct 29, 2024 | 3.0250 | 3.0550 | 2.9400 | 2.9500 | 2.9500 | 117,679 |
| Oct 28, 2024 | 2.9950 | 3.0200 | 2.9300 | 3.0000 | 3.0000 | 191,502 |
| Oct 25, 2024 | 3.0950 | 3.2950 | 2.9200 | 2.9200 | 2.9200 | 1,313,728 |
| Oct 24, 2024 | 2.8350 | 3.0700 | 2.8100 | 2.8950 | 2.8950 | 236,209 |
| Oct 23, 2024 | 2.8550 | 2.8950 | 2.7900 | 2.7900 | 2.7900 | 60,319 |
| Oct 22, 2024 | 2.8350 | 2.8900 | 2.7950 | 2.8200 | 2.8200 | 50,835 |
| Oct 21, 2024 | 2.9100 | 2.9300 | 2.8200 | 2.8250 | 2.8250 | 118,887 |
| Oct 18, 2024 | 2.8600 | 2.9400 | 2.8500 | 2.8800 | 2.8800 | 64,726 |
| Oct 17, 2024 | 2.8600 | 3.0000 | 2.8450 | 2.8600 | 2.8600 | 195,608 |
| Oct 16, 2024 | 2.7300 | 2.9000 | 2.7250 | 2.8500 | 2.8500 | 250,592 |
| Oct 15, 2024 | 2.8200 | 2.8400 | 2.7300 | 2.7400 | 2.7400 | 121,074 |
| Oct 14, 2024 | 2.8700 | 2.9450 | 2.7600 | 2.7800 | 2.7800 | 229,989 |
| Oct 11, 2024 | 2.9800 | 3.0450 | 2.8500 | 2.8950 | 2.8950 | 210,423 |
| Oct 10, 2024 | 3.1050 | 3.1400 | 2.9800 | 3.0200 | 3.0200 | 283,431 |
| Oct 9, 2024 | 3.1650 | 3.3850 | 3.1000 | 3.1200 | 3.1200 | 532,273 |
| Oct 8, 2024 | 2.9500 | 3.2450 | 2.9500 | 3.1600 | 3.1600 | 303,541 |
| Oct 7, 2024 | 3.1000 | 3.1000 | 2.9500 | 2.9650 | 2.9650 | 109,639 |
| Oct 4, 2024 | 2.9400 | 3.1500 | 2.9200 | 3.0650 | 3.0650 | 246,066 |
| Oct 3, 2024 | 3.0500 | 3.0500 | 2.8600 | 2.9350 | 2.9350 | 215,751 |
| Oct 2, 2024 | 3.1200 | 3.1800 | 2.9700 | 3.0500 | 3.0500 | 181,260 |
| Oct 1, 2024 | 3.2500 | 3.3300 | 3.0800 | 3.1200 | 3.1200 | 247,786 |
| Sep 30, 2024 | 3.3500 | 3.4050 | 3.2700 | 3.3150 | 3.3150 | 87,446 |
| Sep 27, 2024 | 3.3000 | 3.4300 | 3.3000 | 3.4100 | 3.4100 | 87,800 |
| Sep 26, 2024 | 3.3750 | 3.4250 | 3.3000 | 3.3350 | 3.3350 | 95,112 |
| Sep 25, 2024 | 3.2750 | 3.4200 | 3.2750 | 3.3600 | 3.3600 | 32,743 |
| Sep 24, 2024 | 3.4650 | 3.5200 | 3.3100 | 3.3250 | 3.3250 | 180,871 |
| Sep 23, 2024 | 3.5450 | 3.5900 | 3.3500 | 3.4800 | 3.4800 | 73,104 |
| Sep 20, 2024 | 3.7000 | 3.7000 | 3.5200 | 3.5200 | 3.5200 | 60,238 |
| Sep 19, 2024 | 3.6800 | 3.7150 | 3.6400 | 3.6500 | 3.6500 | 27,102 |
| Sep 18, 2024 | 3.6200 | 3.6550 | 3.5700 | 3.6500 | 3.6500 | 21,811 |
| Sep 17, 2024 | 3.6100 | 3.6400 | 3.5700 | 3.6050 | 3.6050 | 45,408 |
| Sep 16, 2024 | 3.5800 | 3.6500 | 3.5650 | 3.5650 | 3.5650 | 19,911 |
| Sep 13, 2024 | 3.6450 | 3.6800 | 3.6150 | 3.6200 | 3.6200 | 23,409 |
| Sep 12, 2024 | 3.5950 | 3.7000 | 3.5950 | 3.6250 | 3.6250 | 34,828 |
| Sep 11, 2024 | 3.6750 | 3.7400 | 3.5700 | 3.5750 | 3.5750 | 51,533 |
| Sep 10, 2024 | 3.7850 | 3.8950 | 3.6450 | 3.6750 | 3.6750 | 205,008 |
| Sep 9, 2024 | 3.8600 | 3.8800 | 3.7900 | 3.7950 | 3.7950 | 55,262 |
| Sep 6, 2024 | 3.8100 | 4.0600 | 3.7850 | 3.8050 | 3.8050 | 265,507 |
| Sep 5, 2024 | 3.8000 | 3.9300 | 3.7150 | 3.8250 | 3.8250 | 128,328 |
| Sep 4, 2024 | 3.7600 | 3.9650 | 3.7000 | 3.7800 | 3.7800 | 229,977 |
| Sep 3, 2024 | 3.7950 | 3.8000 | 3.6300 | 3.6400 | 3.6400 | 46,367 |
| Sep 2, 2024 | 3.8350 | 3.8350 | 3.7350 | 3.7700 | 3.7700 | 47,961 |
| Aug 30, 2024 | 3.9150 | 3.9300 | 3.6950 | 3.7900 | 3.7900 | 296,359 |
| Aug 29, 2024 | 3.7900 | 3.9300 | 3.7850 | 3.9300 | 3.9300 | 64,073 |
| Aug 28, 2024 | 3.8500 | 3.8500 | 3.7900 | 3.7900 | 3.7900 | 22,572 |
| Aug 27, 2024 | 3.8700 | 3.9800 | 3.8000 | 3.8300 | 3.8300 | 118,941 |
| Aug 26, 2024 | 3.9200 | 3.9500 | 3.8600 | 3.9000 | 3.9000 | 37,887 |
| Aug 23, 2024 | 3.9000 | 3.9400 | 3.8550 | 3.9000 | 3.9000 | 38,829 |
| Aug 22, 2024 | 3.8400 | 3.9400 | 3.7900 | 3.8400 | 3.8400 | 61,930 |
| Aug 21, 2024 | 3.8650 | 3.8950 | 3.7900 | 3.8200 | 3.8200 | 55,145 |
| Aug 20, 2024 | 3.8600 | 3.9250 | 3.8000 | 3.8000 | 3.8000 | 53,157 |
| Aug 19, 2024 | 3.8850 | 3.9300 | 3.8400 | 3.9000 | 3.9000 | 33,912 |
| Aug 16, 2024 | 3.9250 | 3.9250 | 3.8000 | 3.8450 | 3.8450 | 46,009 |
| Aug 14, 2024 | 3.8600 | 3.9150 | 3.8200 | 3.8600 | 3.8600 | 21,960 |
| Aug 13, 2024 | 3.8850 | 3.9150 | 3.8100 | 3.8400 | 3.8400 | 31,830 |
| Aug 12, 2024 | 3.9050 | 3.9450 | 3.8350 | 3.8350 | 3.8350 | 20,029 |
| Aug 9, 2024 | 3.7600 | 3.9550 | 3.7300 | 3.8500 | 3.8500 | 52,901 |
| Aug 8, 2024 | 3.7750 | 3.8250 | 3.7300 | 3.7900 | 3.7900 | 46,971 |
| Aug 7, 2024 | 4.0400 | 4.0800 | 3.8000 | 3.8450 | 3.8450 | 164,810 |
| Aug 6, 2024 | 3.7800 | 3.9350 | 3.6450 | 3.8750 | 3.8750 | 133,812 |
| Aug 5, 2024 | 3.6300 | 3.7100 | 3.4750 | 3.6500 | 3.6500 | 292,846 |
| Aug 2, 2024 | 3.8300 | 3.9650 | 3.7200 | 3.8100 | 3.8100 | 72,610 |
| Aug 1, 2024 | 3.9650 | 4.0350 | 3.9000 | 3.9000 | 3.9000 | 26,096 |
| Jul 31, 2024 | 4.0350 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 40,896 |
| Jul 30, 2024 | 3.9000 | 4.0500 | 3.9000 | 4.0200 | 4.0200 | 61,066 |
| Jul 29, 2024 | 3.9650 | 3.9900 | 3.8950 | 3.8950 | 3.8950 | 21,649 |
| Jul 26, 2024 | 3.9600 | 4.0150 | 3.9600 | 4.0050 | 4.0050 | 22,024 |
| Jul 25, 2024 | 3.9800 | 3.9850 | 3.8700 | 3.9550 | 3.9550 | 95,889 |
| Jul 24, 2024 | 3.9950 | 4.0500 | 3.9750 | 4.0100 | 4.0100 | 31,015 |
| Jul 23, 2024 | 4.0500 | 4.0750 | 3.9900 | 3.9950 | 3.9950 | 36,307 |
| Jul 22, 2024 | 4.0750 | 4.1500 | 3.9850 | 4.0600 | 4.0600 | 99,041 |
| Jul 19, 2024 | 4.1550 | 4.2100 | 4.0550 | 4.0550 | 4.0550 | 90,092 |
| Jul 18, 2024 | 4.1150 | 4.2100 | 4.1150 | 4.1650 | 4.1650 | 86,031 |
| Jul 17, 2024 | 4.2650 | 4.2650 | 4.1000 | 4.1450 | 4.1450 | 76,494 |
| Jul 16, 2024 | 4.1850 | 4.2350 | 4.1600 | 4.2300 | 4.2300 | 83,117 |
| Jul 15, 2024 | 4.2100 | 4.3800 | 4.1800 | 4.2200 | 4.2200 | 173,673 |
| Jul 12, 2024 | 4.1950 | 4.2500 | 4.1350 | 4.1950 | 4.1950 | 78,166 |
| Jul 11, 2024 | 4.2000 | 4.2000 | 4.0700 | 4.1650 | 4.1650 | 54,758 |
| Jul 10, 2024 | 4.1600 | 4.1950 | 4.0800 | 4.1350 | 4.1350 | 81,764 |
| Jul 9, 2024 | 4.0400 | 4.2850 | 4.0250 | 4.0900 | 4.0900 | 270,044 |
| Jul 8, 2024 | 4.0100 | 4.1250 | 3.9850 | 4.0400 | 4.0400 | 102,523 |
| Jul 5, 2024 | 4.1800 | 4.1800 | 4.0000 | 4.0250 | 4.0250 | 49,766 |
| Jul 4, 2024 | 4.1850 | 4.1850 | 4.0800 | 4.1300 | 4.1300 | 119,363 |
| Jul 3, 2024 | 4.0850 | 4.3300 | 4.0300 | 4.1650 | 4.1650 | 284,452 |
| Jul 2, 2024 | 4.0850 | 4.0850 | 3.9350 | 4.0200 | 4.0200 | 63,253 |
| Jul 1, 2024 | 3.9800 | 4.0900 | 3.9650 | 4.0350 | 4.0350 | 63,065 |
| Jun 28, 2024 | 4.1100 | 4.1400 | 3.9300 | 3.9300 | 3.9300 | 107,164 |
| Jun 27, 2024 | 4.1100 | 4.1300 | 4.0000 | 4.1050 | 4.1050 | 79,082 |
| Jun 26, 2024 | 4.1500 | 4.1600 | 4.0250 | 4.0400 | 4.0400 | 81,688 |
| Jun 25, 2024 | 4.0150 | 4.1300 | 4.0000 | 4.0900 | 4.0900 | 102,443 |
| Jun 24, 2024 | 3.9300 | 4.1150 | 3.8950 | 4.0650 | 4.0650 | 179,010 |
| Jun 21, 2024 | 4.0300 | 4.0300 | 3.8600 | 3.9750 | 3.9750 | 124,326 |
| Jun 20, 2024 | 3.7950 | 4.0800 | 3.7950 | 4.0000 | 4.0000 | 366,967 |
| Jun 19, 2024 | 4.0300 | 4.0300 | 3.7800 | 3.7800 | 3.7800 | 333,760 |
| Jun 18, 2024 | 4.1550 | 4.1550 | 4.0200 | 4.0400 | 4.0400 | 95,230 |
| Jun 17, 2024 | 4.1900 | 4.2800 | 4.0300 | 4.0850 | 4.0850 | 196,565 |
| Jun 14, 2024 | 4.2100 | 4.2100 | 3.9500 | 4.0500 | 4.0500 | 231,682 |
| Jun 13, 2024 | 4.3000 | 4.3000 | 4.1300 | 4.1400 | 4.1400 | 188,821 |
| Jun 12, 2024 | 4.2950 | 4.3900 | 4.2100 | 4.3150 | 4.3150 | 83,947 |
| Jun 11, 2024 | 4.3700 | 4.4700 | 4.2250 | 4.2450 | 4.2450 | 183,585 |
| Jun 10, 2024 | 4.5900 | 4.6350 | 4.3700 | 4.3850 | 4.3850 | 251,578 |
| Jun 7, 2024 | 4.5000 | 4.6900 | 4.4950 | 4.5800 | 4.5800 | 458,726 |
| Jun 6, 2024 | 4.4850 | 4.5600 | 4.4100 | 4.4400 | 4.4400 | 228,456 |
| Jun 5, 2024 | 4.4050 | 4.7150 | 4.3350 | 4.5250 | 4.5250 | 687,936 |
| Jun 4, 2024 | 4.4500 | 4.4500 | 4.2700 | 4.2900 | 4.2900 | 180,470 |
| Jun 3, 2024 | 4.2150 | 4.4750 | 4.1950 | 4.3900 | 4.3900 | 440,148 |
| May 31, 2024 | 4.2450 | 4.2450 | 4.1150 | 4.1450 | 4.1450 | 49,455 |
| May 30, 2024 | 4.0750 | 4.2300 | 4.0750 | 4.2150 | 4.2150 | 118,234 |
| May 29, 2024 | 4.2300 | 4.2500 | 4.0700 | 4.0900 | 4.0900 | 115,189 |
| May 28, 2024 | 4.0800 | 4.2800 | 4.0800 | 4.2200 | 4.2200 | 327,920 |
| May 27, 2024 | 4.0900 | 4.1200 | 4.0200 | 4.0950 | 4.0950 | 41,915 |
| May 24, 2024 | 4.0550 | 4.0750 | 3.9500 | 4.0300 | 4.0300 | 112,602 |
| May 23, 2024 | 4.1900 | 4.2100 | 4.0450 | 4.0550 | 4.0550 | 179,921 |
| May 22, 2024 | 4.0850 | 4.2300 | 4.0850 | 4.2000 | 4.2000 | 142,317 |
| May 21, 2024 | 4.0850 | 4.1500 | 4.0550 | 4.1500 | 4.1500 | 88,234 |
| May 20, 2024 | 4.1150 | 4.1550 | 4.0250 | 4.1000 | 4.1000 | 123,570 |
| May 17, 2024 | 4.2250 | 4.2250 | 4.0700 | 4.0750 | 4.0750 | 92,912 |
| May 16, 2024 | 4.2500 | 4.3250 | 4.1350 | 4.1700 | 4.1700 | 142,685 |
| May 15, 2024 | 4.2900 | 4.3500 | 4.1100 | 4.2450 | 4.2450 | 338,982 |
| May 14, 2024 | 4.3950 | 4.4450 | 4.2300 | 4.2500 | 4.2500 | 585,280 |
| May 13, 2024 | 4.2900 | 4.5000 | 4.2100 | 4.2800 | 4.2800 | 455,392 |
| May 10, 2024 | 4.2100 | 4.3750 | 4.2100 | 4.2500 | 4.2500 | 329,147 |
| May 9, 2024 | 4.2200 | 4.3200 | 4.1000 | 4.2000 | 4.2000 | 321,574 |
| May 8, 2024 | 4.0000 | 4.2500 | 3.9800 | 4.1850 | 4.1850 | 438,744 |
| May 7, 2024 | 3.8150 | 3.9950 | 3.7700 | 3.9750 | 3.9750 | 309,327 |
| May 6, 2024 | 4.0000 | 4.0300 | 3.6800 | 3.7600 | 3.7600 | 371,356 |
| May 3, 2024 | 3.6850 | 4.1150 | 3.6850 | 3.9150 | 3.9150 | 702,422 |
| May 2, 2024 | 4.2000 | 4.2900 | 3.7500 | 3.7500 | 3.7500 | 1,053,824 |
| Apr 30, 2024 | 4.5700 | 4.5700 | 4.3600 | 4.3800 | 4.3800 | 538,088 |
| Apr 29, 2024 | 4.6000 | 4.7500 | 4.5000 | 4.5200 | 4.5200 | 1,110,182 |
| Apr 26, 2024 | 3.9400 | 4.4200 | 3.9400 | 4.3300 | 4.3300 | 1,086,670 |
| Apr 25, 2024 | 3.7400 | 4.0800 | 3.7400 | 3.9600 | 3.9600 | 715,919 |
| Apr 24, 2024 | 3.5850 | 3.8100 | 3.5450 | 3.7400 | 3.7400 | 506,224 |
| Apr 23, 2024 | 3.4700 | 3.5750 | 3.4300 | 3.5700 | 3.5700 | 236,545 |
| Apr 22, 2024 | 3.4400 | 3.4750 | 3.3750 | 3.4100 | 3.4100 | 180,138 |
| Apr 19, 2024 | 3.4400 | 3.5150 | 3.3950 | 3.4150 | 3.4150 | 180,527 |
| Apr 18, 2024 | 3.5000 | 3.6000 | 3.4250 | 3.4800 | 3.4800 | 394,555 |
| Apr 17, 2024 | 3.2500 | 3.6650 | 3.1400 | 3.4700 | 3.4700 | 786,090 |
| Apr 16, 2024 | 3.0600 | 3.1850 | 3.0550 | 3.1350 | 3.1350 | 135,607 |
| Apr 15, 2024 | 3.3000 | 3.3800 | 3.2000 | 3.2000 | 3.2000 | 101,578 |
| Apr 12, 2024 | 3.3200 | 3.4000 | 3.2800 | 3.2800 | 3.2800 | 128,781 |
| Apr 11, 2024 | 3.2150 | 3.3800 | 3.2000 | 3.2900 | 3.2900 | 210,086 |
| Apr 10, 2024 | 3.2900 | 3.3800 | 3.2200 | 3.2300 | 3.2300 | 182,230 |
| Apr 9, 2024 | 3.5450 | 3.5450 | 3.3100 | 3.3100 | 3.3100 | 225,689 |
| Apr 8, 2024 | 3.3450 | 3.5800 | 3.2750 | 3.4950 | 3.4950 | 430,482 |
| Apr 5, 2024 | 3.4900 | 3.6150 | 3.3450 | 3.3450 | 3.3450 | 504,533 |
| Apr 4, 2024 | 3.4450 | 3.5800 | 3.3500 | 3.4900 | 3.4900 | 722,653 |
| Apr 3, 2024 | 2.8800 | 3.4800 | 2.8600 | 3.4800 | 3.4800 | 1,286,997 |
| Apr 2, 2024 | 2.9400 | 2.9900 | 2.8500 | 2.9000 | 2.9000 | 201,544 |
| Mar 28, 2024 | 2.9950 | 2.9950 | 2.8600 | 2.9000 | 2.9000 | 157,145 |
| Mar 27, 2024 | 2.9700 | 3.0400 | 2.8850 | 2.8850 | 2.8850 | 258,222 |
| Mar 26, 2024 | 2.8600 | 3.0250 | 2.7750 | 2.9550 | 2.9550 | 322,748 |
| Mar 25, 2024 | 2.9250 | 2.9800 | 2.7400 | 2.8450 | 2.8450 | 368,897 |
| Mar 22, 2024 | 2.7500 | 3.0950 | 2.7500 | 2.7850 | 2.7850 | 1,264,605 |
| Mar 21, 2024 | 2.3150 | 2.7200 | 2.2800 | 2.7200 | 2.7200 | 975,840 |
| Mar 20, 2024 | 2.3350 | 2.3350 | 2.2750 | 2.2750 | 2.2750 | 73,281 |
| Mar 19, 2024 | 2.2850 | 2.3450 | 2.2500 | 2.3200 | 2.3200 | 122,256 |
| Mar 18, 2024 | 2.2800 | 2.3600 | 2.2800 | 2.3050 | 2.3050 | 222,378 |
| Mar 15, 2024 | 2.3650 | 2.4100 | 2.2800 | 2.2800 | 2.2800 | 390,475 |
| Mar 14, 2024 | 2.4300 | 2.4650 | 2.3900 | 2.4200 | 2.4200 | 133,362 |
| Mar 13, 2024 | 2.5400 | 2.5400 | 2.4300 | 2.4300 | 2.4300 | 79,551 |
| Mar 12, 2024 | 2.4250 | 2.5350 | 2.4250 | 2.4950 | 2.4950 | 102,243 |
| Mar 11, 2024 | 2.4550 | 2.5300 | 2.4400 | 2.4500 | 2.4500 | 126,953 |
| Mar 8, 2024 | 2.5800 | 2.6000 | 2.3950 | 2.5350 | 2.5350 | 427,495 |
| Mar 7, 2024 | 2.7200 | 2.7200 | 2.5750 | 2.5750 | 2.5750 | 142,172 |
| Mar 6, 2024 | 2.6950 | 2.7550 | 2.6400 | 2.6500 | 2.6500 | 152,430 |
| Mar 5, 2024 | 2.7050 | 2.7650 | 2.6350 | 2.6750 | 2.6750 | 212,621 |
| Mar 4, 2024 | 2.7900 | 2.8200 | 2.7050 | 2.7050 | 2.7050 | 169,381 |
| Mar 1, 2024 | 2.7850 | 2.8050 | 2.7400 | 2.7950 | 2.7950 | 113,549 |
| Feb 29, 2024 | 2.8250 | 2.8550 | 2.7550 | 2.7550 | 2.7550 | 129,680 |
| Feb 28, 2024 | 2.8400 | 2.8750 | 2.7750 | 2.8350 | 2.8350 | 150,332 |
| Feb 27, 2024 | 2.7400 | 2.8650 | 2.7400 | 2.8250 | 2.8250 | 153,987 |
| Feb 26, 2024 | 2.8350 | 2.8350 | 2.7300 | 2.7400 | 2.7400 | 60,575 |
| Feb 23, 2024 | 2.8000 | 2.8250 | 2.7500 | 2.8100 | 2.8100 | 81,726 |
| Feb 22, 2024 | 2.7650 | 2.8000 | 2.7200 | 2.8000 | 2.8000 | 107,472 |
| Feb 21, 2024 | 2.7500 | 2.7600 | 2.7000 | 2.7300 | 2.7300 | 39,419 |
| Feb 20, 2024 | 2.7650 | 2.7650 | 2.7000 | 2.7150 | 2.7150 | 80,336 |
| Feb 19, 2024 | 2.8000 | 2.8000 | 2.7000 | 2.7550 | 2.7550 | 189,137 |
| Feb 16, 2024 | 2.8950 | 2.9150 | 2.7850 | 2.7900 | 2.7900 | 181,527 |
| Feb 15, 2024 | 2.8400 | 2.8950 | 2.8050 | 2.8600 | 2.8600 | 110,221 |
| Feb 14, 2024 | 2.8450 | 2.8600 | 2.8000 | 2.8400 | 2.8400 | 75,466 |
| Feb 13, 2024 | 2.8800 | 2.9400 | 2.8300 | 2.8350 | 2.8350 | 134,004 |
| Feb 12, 2024 | 2.8200 | 2.8900 | 2.7650 | 2.8700 | 2.8700 | 110,674 |
| Feb 9, 2024 | 2.8200 | 2.8200 | 2.7550 | 2.7600 | 2.7600 | 104,951 |
| Feb 8, 2024 | 2.8450 | 2.8450 | 2.7750 | 2.8100 | 2.8100 | 68,094 |
| Feb 7, 2024 | 2.8800 | 2.8950 | 2.7600 | 2.7750 | 2.7750 | 158,672 |
| Feb 6, 2024 | 2.7950 | 2.8650 | 2.7800 | 2.8550 | 2.8550 | 89,219 |
| Feb 5, 2024 | 2.8600 | 2.9350 | 2.7700 | 2.7700 | 2.7700 | 205,930 |
| Feb 2, 2024 | 2.9500 | 2.9500 | 2.8600 | 2.8800 | 2.8800 | 138,986 |
| Feb 1, 2024 | 2.9700 | 2.9950 | 2.9000 | 2.9000 | 2.9000 | 94,297 |
| Jan 31, 2024 | 2.9000 | 2.9850 | 2.8850 | 2.9700 | 2.9700 | 176,722 |
| Jan 30, 2024 | 2.9150 | 2.9300 | 2.8750 | 2.9100 | 2.9100 | 109,143 |
| Jan 29, 2024 | 2.9300 | 2.9450 | 2.8800 | 2.9400 | 2.9400 | 95,522 |
| Jan 26, 2024 | 2.8750 | 2.9550 | 2.8750 | 2.9350 | 2.9350 | 85,355 |
| Jan 25, 2024 | 2.9000 | 2.9350 | 2.8700 | 2.8850 | 2.8850 | 96,579 |
| Jan 24, 2024 | 2.9450 | 2.9800 | 2.8750 | 2.9500 | 2.9500 | 144,345 |
| Jan 23, 2024 | 2.8000 | 2.9300 | 2.8000 | 2.8900 | 2.8900 | 112,364 |
| Jan 22, 2024 | 2.8200 | 2.8800 | 2.7600 | 2.7950 | 2.7950 | 145,457 |
| Jan 19, 2024 | 2.9900 | 2.9900 | 2.8250 | 2.8250 | 2.8250 | 135,377 |
| Jan 18, 2024 | 2.9200 | 2.9750 | 2.8800 | 2.9350 | 2.9350 | 48,612 |
| Jan 17, 2024 | 2.9700 | 2.9700 | 2.8900 | 2.8900 | 2.8900 | 63,432 |
| Jan 16, 2024 | 2.9150 | 3.0000 | 2.8850 | 2.9750 | 2.9750 | 72,962 |
| Jan 15, 2024 | 2.8800 | 2.9550 | 2.8550 | 2.9550 | 2.9550 | 169,551 |
| Jan 12, 2024 | 3.0350 | 3.0700 | 2.9350 | 2.9600 | 2.9600 | 256,909 |
| Jan 11, 2024 | 3.1350 | 3.1350 | 3.0300 | 3.0350 | 3.0350 | 154,202 |
| Jan 10, 2024 | 3.2900 | 3.2900 | 3.1050 | 3.1100 | 3.1100 | 196,319 |
| Jan 9, 2024 | 3.2200 | 3.3200 | 3.2100 | 3.2600 | 3.2600 | 68,019 |
| Jan 8, 2024 | 3.2450 | 3.3250 | 3.2000 | 3.2700 | 3.2700 | 73,755 |
| Jan 5, 2024 | 3.3300 | 3.3450 | 3.2400 | 3.2800 | 3.2800 | 119,209 |
| Jan 4, 2024 | 3.3150 | 3.3850 | 3.3150 | 3.3300 | 3.3300 | 80,652 |
| Jan 3, 2024 | 3.4150 | 3.4400 | 3.3200 | 3.3450 | 3.3450 | 109,316 |
| Jan 2, 2024 | 3.4050 | 3.4450 | 3.3500 | 3.4450 | 3.4450 | 177,153 |
| Dec 29, 2023 | 3.5150 | 3.5900 | 3.3850 | 3.3850 | 3.3850 | 296,924 |
| Dec 28, 2023 | 3.5000 | 3.7050 | 3.4650 | 3.5100 | 3.5100 | 529,005 |
| Dec 27, 2023 | 3.2650 | 3.5000 | 3.2650 | 3.5000 | 3.5000 | 532,184 |
| Dec 22, 2023 | 3.2600 | 3.3450 | 3.2150 | 3.2450 | 3.2450 | 170,699 |
| Dec 21, 2023 | 3.2550 | 3.3200 | 3.2550 | 3.2700 | 3.2700 | 80,811 |
| Dec 20, 2023 | 3.2300 | 3.3400 | 3.1900 | 3.3000 | 3.3000 | 178,650 |
| Dec 19, 2023 | 3.1050 | 3.2400 | 3.1050 | 3.2150 | 3.2150 | 95,601 |
| Dec 18, 2023 | 3.1350 | 3.2550 | 3.1000 | 3.1000 | 3.1000 | 127,742 |
| Dec 15, 2023 | 3.2000 | 3.2200 | 3.1100 | 3.1850 | 3.1850 | 150,252 |
| Dec 14, 2023 | 3.2950 | 3.3200 | 3.1800 | 3.1900 | 3.1900 | 171,065 |
| Dec 13, 2023 | 3.3200 | 3.3200 | 3.2150 | 3.2300 | 3.2300 | 113,797 |
| Dec 12, 2023 | 3.3000 | 3.4550 | 3.2500 | 3.2500 | 3.2500 | 448,498 |
| Dec 11, 2023 | 3.3150 | 3.3400 | 3.2100 | 3.2500 | 3.2500 | 177,623 |
| Dec 8, 2023 | 3.1750 | 3.3500 | 3.1700 | 3.3100 | 3.3100 | 286,950 |
| Dec 7, 2023 | 3.1500 | 3.2650 | 3.1000 | 3.1800 | 3.1800 | 199,927 |
| Dec 6, 2023 | 3.2000 | 3.2200 | 3.1250 | 3.1600 | 3.1600 | 127,201 |
| Dec 5, 2023 | 3.1050 | 3.1850 | 3.0450 | 3.1850 | 3.1850 | 179,348 |
| Dec 4, 2023 | 3.1500 | 3.2600 | 3.0850 | 3.1000 | 3.1000 | 256,237 |
| Dec 1, 2023 | 3.0100 | 3.1950 | 2.9800 | 3.1650 | 3.1650 | 288,384 |
| Nov 30, 2023 | 3.0400 | 3.2250 | 2.9600 | 3.0100 | 3.0100 | 474,116 |
| Nov 29, 2023 | 2.8200 | 3.0650 | 2.8150 | 3.0000 | 3.0000 | 389,786 |
| Nov 28, 2023 | 2.7700 | 2.8150 | 2.7100 | 2.8150 | 2.8150 | 105,949 |
| Nov 27, 2023 | 2.8300 | 2.8500 | 2.7600 | 2.7600 | 2.7600 | 75,080 |
| Nov 24, 2023 | 2.8800 | 2.8800 | 2.7550 | 2.8350 | 2.8350 | 98,776 |
| Nov 23, 2023 | 2.7500 | 2.8500 | 2.7100 | 2.8450 | 2.8450 | 104,236 |
| Nov 22, 2023 | 2.7850 | 2.7850 | 2.7250 | 2.7500 | 2.7500 | 56,023 |
| Nov 21, 2023 | 2.8300 | 2.9300 | 2.7200 | 2.7300 | 2.7300 | 269,245 |
| Nov 20, 2023 | 2.7350 | 2.8000 | 2.6950 | 2.7650 | 2.7650 | 120,427 |
| Nov 17, 2023 | 2.6500 | 2.7600 | 2.6500 | 2.7000 | 2.7000 | 202,242 |
| Nov 16, 2023 | 2.7400 | 2.7650 | 2.6500 | 2.6500 | 2.6500 | 179,937 |
| Nov 15, 2023 | 2.7250 | 2.9000 | 2.6950 | 2.7750 | 2.7750 | 391,572 |
| Nov 14, 2023 | 2.6550 | 2.7300 | 2.6250 | 2.7000 | 2.7000 | 203,328 |
| Nov 13, 2023 | 2.7350 | 2.7800 | 2.6350 | 2.6450 | 2.6450 | 209,261 |
| Nov 10, 2023 | 2.8150 | 2.8150 | 2.7050 | 2.7550 | 2.7550 | 106,049 |
| Nov 9, 2023 | 2.7050 | 2.8200 | 2.6600 | 2.8200 | 2.8200 | 106,287 |
| Nov 8, 2023 | 2.7150 | 2.7250 | 2.6450 | 2.7200 | 2.7200 | 68,848 |
| Nov 7, 2023 | 2.7600 | 2.8250 | 2.6400 | 2.7200 | 2.7200 | 108,494 |
| Nov 6, 2023 | 2.8100 | 2.8100 | 2.7100 | 2.7150 | 2.7150 | 114,192 |