Frankfurt - Delayed Quote EUR
Arcadium Lithium plc (7WO0.F)
At close: 6:48 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 |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 5.02 | 5.04 | 5.02 | 5.02 | 5.02 | 839 |
| Oct 25, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 2,148 |
| Oct 24, 2024 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 1,901 |
| Oct 23, 2024 | 5.09 | 5.11 | 5.08 | 5.10 | 5.10 | 5,781 |
| Oct 22, 2024 | 5.08 | 5.10 | 5.07 | 5.09 | 5.09 | 9,201 |
| Oct 21, 2024 | 5.05 | 5.13 | 5.05 | 5.13 | 5.13 | 517 |
| Oct 18, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 6,019 |
| Oct 17, 2024 | 5.07 | 5.11 | 5.04 | 5.04 | 5.04 | 31,312 |
| Oct 16, 2024 | 5.05 | 5.09 | 5.05 | 5.08 | 5.08 | 10,461 |
| Oct 15, 2024 | 5.03 | 5.08 | 5.03 | 5.08 | 5.08 | 10,937 |
| Oct 14, 2024 | 5.03 | 5.06 | 5.03 | 5.05 | 5.05 | 18,636 |
| Oct 11, 2024 | 5.02 | 5.06 | 5.02 | 5.06 | 5.06 | 69,796 |
| Oct 10, 2024 | 4.99 | 5.08 | 4.99 | 5.08 | 5.08 | 24,691 |
| Oct 9, 2024 | 5.07 | 5.09 | 4.90 | 5.06 | 5.06 | 95,557 |
| Oct 8, 2024 | 3.67 | 3.96 | 3.60 | 3.78 | 3.78 | 8,500 |
| Oct 7, 2024 | 3.89 | 3.96 | 3.55 | 3.80 | 3.80 | 29,313 |
| Oct 4, 2024 | 2.53 | 2.89 | 2.53 | 2.88 | 2.88 | 12,337 |
| Oct 3, 2024 | 2.57 | 2.58 | 2.52 | 2.52 | 2.52 | 2,594 |
| Oct 2, 2024 | 2.65 | 2.65 | 2.55 | 2.56 | 2.56 | 10,787 |
| Oct 1, 2024 | 2.56 | 2.56 | 2.53 | 2.53 | 2.53 | 2,656 |
| Sep 30, 2024 | 2.55 | 2.65 | 2.52 | 2.52 | 2.52 | 4,724 |
| Sep 27, 2024 | 2.57 | 2.62 | 2.56 | 2.62 | 2.62 | 3,717 |
| Sep 26, 2024 | 2.43 | 2.52 | 2.37 | 2.52 | 2.52 | 3,589 |
| Sep 25, 2024 | 2.32 | 2.39 | 2.32 | 2.37 | 2.37 | 6,482 |
| Sep 24, 2024 | 2.35 | 2.38 | 2.31 | 2.31 | 2.31 | 1,621 |
| Sep 23, 2024 | 2.30 | 2.32 | 2.23 | 2.23 | 2.23 | 1,793 |
| Sep 20, 2024 | 2.22 | 2.29 | 2.22 | 2.29 | 2.29 | 1,340 |
| Sep 19, 2024 | 2.30 | 2.32 | 2.24 | 2.24 | 2.24 | 13,600 |
| Sep 18, 2024 | 2.21 | 2.34 | 2.20 | 2.34 | 2.34 | 8,556 |
| Sep 17, 2024 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | 1,250 |
| Sep 16, 2024 | 2.16 | 2.21 | 2.16 | 2.19 | 2.19 | 3,514 |
| Sep 13, 2024 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - |
| Sep 12, 2024 | 2.38 | 2.38 | 2.22 | 2.22 | 2.22 | 5,472 |
| Sep 11, 2024 | 2.18 | 2.38 | 2.18 | 2.38 | 2.38 | 15,778 |
| Sep 10, 2024 | 2.04 | 2.04 | 2.00 | 2.03 | 2.03 | 157,108 |
| Sep 9, 2024 | 2.03 | 2.09 | 2.03 | 2.08 | 2.08 | 6,521 |
| Sep 6, 2024 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | 3,978 |
| Sep 5, 2024 | 2.15 | 2.20 | 2.15 | 2.19 | 2.19 | 2,014 |
| Sep 4, 2024 | 2.24 | 2.24 | 2.18 | 2.24 | 2.24 | 615 |
| Sep 3, 2024 | 2.36 | 2.36 | 2.21 | 2.21 | 2.21 | 5,297 |
| Sep 2, 2024 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - |
| Aug 30, 2024 | 2.48 | 2.48 | 2.43 | 2.43 | 2.43 | 1,087 |
| Aug 29, 2024 | 2.43 | 2.45 | 2.33 | 2.45 | 2.45 | 1,629 |
| Aug 28, 2024 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | 2,638 |
| Aug 27, 2024 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - |
| Aug 26, 2024 | 2.43 | 2.51 | 2.43 | 2.51 | 2.51 | - |
| Aug 23, 2024 | 2.54 | 2.54 | 2.42 | 2.49 | 2.49 | 3,930 |
| Aug 22, 2024 | 2.54 | 2.57 | 2.43 | 2.43 | 2.43 | 661 |
| Aug 21, 2024 | 2.40 | 2.43 | 2.40 | 2.43 | 2.43 | 416 |
| Aug 20, 2024 | 2.42 | 2.43 | 2.42 | 2.43 | 2.43 | 4,100 |
| Aug 19, 2024 | 2.40 | 2.43 | 2.38 | 2.43 | 2.43 | 844 |
| Aug 16, 2024 | 2.45 | 2.46 | 2.40 | 2.40 | 2.40 | 1,292 |
| Aug 15, 2024 | 2.33 | 2.40 | 2.33 | 2.40 | 2.40 | 2,240 |
| Aug 14, 2024 | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | 2,000 |
| Aug 13, 2024 | 2.40 | 2.45 | 2.40 | 2.43 | 2.43 | 1,373 |
| Aug 12, 2024 | 2.53 | 2.54 | 2.45 | 2.45 | 2.45 | 3,736 |
| Aug 9, 2024 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 500 |
| Aug 8, 2024 | 2.47 | 2.56 | 2.47 | 2.56 | 2.56 | 1,000 |
| Aug 7, 2024 | 2.53 | 2.72 | 2.46 | 2.46 | 2.46 | 6,336 |
| Aug 6, 2024 | 2.43 | 2.47 | 2.33 | 2.33 | 2.33 | 4,099 |
| Aug 5, 2024 | 2.49 | 2.50 | 2.35 | 2.35 | 2.35 | 14,493 |
| Aug 2, 2024 | 2.75 | 2.79 | 2.60 | 2.65 | 2.65 | 7,259 |
| Aug 1, 2024 | 2.94 | 2.94 | 2.82 | 2.82 | 2.82 | 6,475 |
| Jul 31, 2024 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | 1,000 |
| Jul 30, 2024 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | 1,779 |
| Jul 29, 2024 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | 3,754 |
| Jul 26, 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - |
| Jul 25, 2024 | 2.96 | 3.12 | 2.96 | 3.12 | 3.12 | 2,220 |
| Jul 24, 2024 | 3.11 | 3.11 | 3.03 | 3.03 | 3.03 | 1,228 |
| Jul 23, 2024 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 1,300 |
| Jul 22, 2024 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 2,000 |
| Jul 19, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - |
| Jul 18, 2024 | 3.33 | 3.45 | 3.33 | 3.44 | 3.44 | 2,842 |
| Jul 17, 2024 | 3.38 | 3.42 | 3.30 | 3.30 | 3.30 | 2,301 |
| Jul 16, 2024 | 3.24 | 3.31 | 3.24 | 3.28 | 3.28 | 9,900 |
| Jul 15, 2024 | 3.34 | 3.34 | 3.22 | 3.25 | 3.25 | 3,443 |
| Jul 12, 2024 | 3.32 | 3.39 | 3.32 | 3.39 | 3.39 | 2,020 |
| Jul 11, 2024 | 3.11 | 3.28 | 3.11 | 3.28 | 3.28 | 1,648 |
| Jul 10, 2024 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 8,151 |
| Jul 9, 2024 | 3.05 | 3.14 | 3.05 | 3.12 | 3.12 | 1,240 |
| Jul 8, 2024 | 3.13 | 3.16 | 3.11 | 3.16 | 3.16 | 22,936 |
| Jul 5, 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - |
| Jul 4, 2024 | 3.13 | 3.19 | 3.13 | 3.19 | 3.19 | 1,492 |
| Jul 3, 2024 | 3.03 | 3.22 | 3.02 | 3.22 | 3.22 | 8,100 |
| Jul 2, 2024 | 3.05 | 3.07 | 3.02 | 3.02 | 3.02 | 1,341 |
| Jul 1, 2024 | 3.23 | 3.23 | 3.03 | 3.11 | 3.11 | 464 |
| Jun 28, 2024 | 3.09 | 3.16 | 3.09 | 3.14 | 3.14 | 3,062 |
| Jun 27, 2024 | 3.19 | 3.22 | 3.14 | 3.14 | 3.14 | 462 |
| Jun 26, 2024 | 3.04 | 3.37 | 3.04 | 3.37 | 3.37 | 5,184 |
| Jun 25, 2024 | 3.13 | 3.13 | 2.95 | 2.95 | 2.95 | 4,300 |
| Jun 24, 2024 | 3.03 | 3.13 | 3.02 | 3.13 | 3.13 | 3,129 |
| Jun 21, 2024 | 3.03 | 3.13 | 3.02 | 3.04 | 3.04 | 5,253 |
| Jun 20, 2024 | 3.09 | 3.14 | 3.06 | 3.06 | 3.06 | 13,649 |
| Jun 19, 2024 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | 2,570 |
| Jun 18, 2024 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 2,057 |
| Jun 17, 2024 | 3.10 | 3.21 | 3.06 | 3.06 | 3.06 | 4,883 |
| Jun 14, 2024 | 3.39 | 3.40 | 3.30 | 3.30 | 3.30 | 5,591 |
| Jun 13, 2024 | 3.56 | 3.56 | 3.35 | 3.39 | 3.39 | 9,629 |
| Jun 12, 2024 | 3.65 | 3.90 | 3.54 | 3.56 | 3.56 | 8,262 |
| Jun 11, 2024 | 3.68 | 3.68 | 3.58 | 3.64 | 3.64 | 3,784 |
| Jun 10, 2024 | 4.14 | 4.14 | 3.63 | 3.63 | 3.63 | 10,290 |
| Jun 7, 2024 | 3.86 | 3.86 | 3.80 | 3.85 | 3.85 | 7,100 |
| Jun 6, 2024 | 3.97 | 3.97 | 3.86 | 3.86 | 3.86 | 1,300 |
| Jun 5, 2024 | 3.84 | 3.90 | 3.80 | 3.87 | 3.87 | 6,731 |
| Jun 4, 2024 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | 1,539 |
| Jun 3, 2024 | 4.11 | 4.11 | 4.00 | 4.00 | 4.00 | 2,726 |
| May 31, 2024 | 4.16 | 4.16 | 4.04 | 4.04 | 4.04 | 1,600 |
| May 30, 2024 | 4.04 | 4.12 | 4.04 | 4.05 | 4.05 | 3,086 |
| May 29, 2024 | 4.24 | 4.24 | 4.06 | 4.06 | 4.06 | 3,050 |
| May 28, 2024 | 4.20 | 4.32 | 4.20 | 4.31 | 4.31 | 3,406 |
| May 27, 2024 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 2,646 |
| May 24, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2,000 |
| May 23, 2024 | 4.31 | 4.31 | 4.20 | 4.20 | 4.20 | 2,961 |
| May 22, 2024 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 879 |
| May 21, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 248 |
| May 20, 2024 | 4.55 | 4.56 | 4.44 | 4.44 | 4.44 | 1,498 |
| May 17, 2024 | 4.39 | 4.42 | 4.39 | 4.42 | 4.42 | 5,046 |
| May 16, 2024 | 4.25 | 4.41 | 4.25 | 4.41 | 4.41 | 2,229 |
| May 15, 2024 | 4.51 | 4.53 | 4.32 | 4.32 | 4.32 | 4,460 |
| May 14, 2024 | 4.30 | 4.51 | 4.30 | 4.51 | 4.51 | 2,642 |
| May 13, 2024 | 4.34 | 4.47 | 4.28 | 4.40 | 4.40 | 4,170 |
| May 10, 2024 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | 2,899 |
| May 9, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| May 8, 2024 | 4.30 | 4.30 | 4.22 | 4.26 | 4.26 | 2,297 |
| May 7, 2024 | 4.44 | 4.52 | 4.39 | 4.50 | 4.50 | 2,848 |
| May 6, 2024 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | 1,223 |
| May 3, 2024 | 4.43 | 4.47 | 4.43 | 4.43 | 4.43 | 3,500 |
| May 2, 2024 | 4.16 | 4.34 | 4.16 | 4.34 | 4.34 | 5,598 |
| Apr 30, 2024 | 4.17 | 4.17 | 4.04 | 4.04 | 4.04 | 1,500 |
| Apr 29, 2024 | 3.85 | 4.20 | 3.85 | 4.20 | 4.20 | 5,253 |
| Apr 26, 2024 | 3.64 | 3.72 | 3.64 | 3.66 | 3.66 | 2,500 |
| Apr 25, 2024 | 3.63 | 3.64 | 3.51 | 3.51 | 3.51 | 2,322 |
| Apr 24, 2024 | 3.63 | 3.71 | 3.60 | 3.63 | 3.63 | 8,998 |
| Apr 23, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1,000 |
| Apr 22, 2024 | 3.60 | 3.67 | 3.53 | 3.60 | 3.60 | 2,304 |
| Apr 19, 2024 | 3.58 | 3.63 | 3.51 | 3.63 | 3.63 | 5,339 |
| Apr 18, 2024 | 3.50 | 3.60 | 3.48 | 3.60 | 3.60 | 2,822 |
| Apr 17, 2024 | 3.65 | 3.66 | 3.54 | 3.54 | 3.54 | 4,308 |
| Apr 16, 2024 | 3.65 | 3.67 | 3.59 | 3.59 | 3.59 | 293 |
| Apr 15, 2024 | 3.77 | 3.88 | 3.75 | 3.75 | 3.75 | 1,357 |
| Apr 12, 2024 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | 1,877 |
| Apr 11, 2024 | 3.98 | 4.07 | 3.98 | 4.07 | 4.07 | 481 |
| Apr 10, 2024 | 4.01 | 4.01 | 3.95 | 3.99 | 3.99 | 4,049 |
| Apr 9, 2024 | 4.24 | 4.24 | 4.00 | 4.17 | 4.17 | 4,264 |
| Apr 8, 2024 | 3.77 | 3.87 | 3.77 | 3.87 | 3.87 | 19 |
| Apr 5, 2024 | 3.98 | 3.98 | 3.85 | 3.93 | 3.93 | 3,591 |
| Apr 4, 2024 | 4.03 | 4.03 | 3.99 | 3.99 | 3.99 | 1,288 |
| Apr 3, 2024 | 3.90 | 3.99 | 3.90 | 3.95 | 3.95 | 2,825 |
| Apr 2, 2024 | 3.92 | 4.13 | 3.90 | 3.90 | 3.90 | 3,244 |
| Mar 28, 2024 | 4.05 | 4.14 | 4.00 | 4.14 | 4.14 | 2,261 |
| Mar 27, 2024 | 3.77 | 4.09 | 3.77 | 3.96 | 3.96 | 14,796 |
| Mar 26, 2024 | 3.74 | 3.96 | 3.70 | 3.70 | 3.70 | 3,802 |
| Mar 25, 2024 | 3.92 | 4.18 | 3.89 | 3.89 | 3.89 | 9,846 |
| Mar 22, 2024 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | 826 |
| Mar 21, 2024 | 4.11 | 4.44 | 4.11 | 4.28 | 4.28 | 164,255 |
| Mar 20, 2024 | 4.12 | 4.28 | 4.12 | 4.28 | 4.28 | 1,684 |
| Mar 19, 2024 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | 1,082 |
| Mar 18, 2024 | 4.13 | 4.23 | 4.13 | 4.23 | 4.23 | 3,993 |
| Mar 15, 2024 | 4.31 | 4.31 | 4.00 | 4.17 | 4.17 | 3,815 |
| Mar 14, 2024 | 4.41 | 4.41 | 4.00 | 4.00 | 4.00 | 6,790 |
| Mar 13, 2024 | 4.30 | 4.49 | 4.30 | 4.44 | 4.44 | 1,512 |
| Mar 12, 2024 | 4.70 | 4.70 | 4.49 | 4.49 | 4.49 | 480 |
| Mar 11, 2024 | 4.51 | 4.70 | 4.50 | 4.50 | 4.50 | 3,320 |
| Mar 8, 2024 | 4.63 | 4.66 | 4.50 | 4.50 | 4.50 | 3,529 |
| Mar 7, 2024 | 4.59 | 4.72 | 4.59 | 4.68 | 4.68 | 375 |
| Mar 6, 2024 | 4.45 | 4.60 | 4.45 | 4.52 | 4.52 | 6,102 |
| Mar 5, 2024 | 4.70 | 4.76 | 4.49 | 4.49 | 4.49 | 541 |
| Mar 4, 2024 | 5.10 | 5.23 | 5.07 | 5.13 | 5.13 | 45,255 |
| Mar 1, 2024 | 5.00 | 5.23 | 5.00 | 5.11 | 5.11 | 3,106 |
| Feb 29, 2024 | 4.89 | 5.10 | 4.80 | 5.10 | 5.10 | 4,074 |
| Feb 28, 2024 | 4.60 | 4.78 | 4.53 | 4.74 | 4.74 | 46,932 |
| Feb 27, 2024 | 4.23 | 4.64 | 4.23 | 4.59 | 4.59 | 41,915 |
| Feb 26, 2024 | 4.23 | 4.45 | 4.23 | 4.45 | 4.45 | 320 |
| Feb 23, 2024 | 4.20 | 4.40 | 4.05 | 4.34 | 4.34 | 6,449 |
| Feb 22, 2024 | 4.31 | 4.34 | 4.30 | 4.34 | 4.34 | 1,570 |
| Feb 21, 2024 | 4.25 | 4.34 | 4.25 | 4.34 | 4.34 | 345 |
| Feb 20, 2024 | 4.34 | 4.34 | 4.31 | 4.31 | 4.31 | 2,020 |
| Feb 19, 2024 | 4.36 | 4.61 | 4.36 | 4.61 | 4.61 | 540 |
| Feb 16, 2024 | 4.30 | 4.49 | 4.30 | 4.49 | 4.49 | 5,499 |
| Feb 15, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2,731 |
| Feb 14, 2024 | 4.08 | 4.18 | 4.08 | 4.10 | 4.10 | 1,930 |
| Feb 13, 2024 | 4.05 | 4.13 | 4.05 | 4.13 | 4.13 | 84 |
| Feb 12, 2024 | 4.01 | 4.35 | 4.01 | 4.35 | 4.35 | 3,624 |
| Feb 9, 2024 | 4.34 | 4.34 | 4.19 | 4.21 | 4.21 | 4,253 |
| Feb 8, 2024 | 3.97 | 4.28 | 3.97 | 4.28 | 4.28 | 9,215 |
| Feb 7, 2024 | 3.92 | 4.24 | 3.92 | 4.24 | 4.24 | 2,327 |
| Feb 6, 2024 | 4.09 | 4.09 | 3.87 | 3.95 | 3.95 | 9,537 |
| Feb 5, 2024 | 4.10 | 4.28 | 3.93 | 3.93 | 3.93 | 17,259 |
| Feb 2, 2024 | 4.38 | 4.55 | 4.20 | 4.28 | 4.28 | 7,239 |
| Feb 1, 2024 | 4.51 | 4.64 | 4.36 | 4.36 | 4.36 | 1,295 |
| Jan 31, 2024 | 4.70 | 4.82 | 4.61 | 4.64 | 4.64 | 3,911 |
| Jan 30, 2024 | 4.88 | 4.90 | 4.70 | 4.70 | 4.70 | 2,042 |
| Jan 29, 2024 | 4.55 | 4.85 | 4.55 | 4.78 | 4.78 | 9,883 |
| Jan 26, 2024 | 4.65 | 4.88 | 4.60 | 4.88 | 4.88 | 1,689 |
| Jan 25, 2024 | 5.00 | 5.14 | 4.66 | 4.66 | 4.66 | 8,906 |
| Jan 24, 2024 | 4.70 | 5.03 | 4.70 | 5.03 | 5.03 | 7,337 |
| Jan 23, 2024 | 4.70 | 5.01 | 4.55 | 5.01 | 5.01 | 3,784 |
| Jan 22, 2024 | 4.20 | 4.88 | 4.20 | 4.36 | 4.36 | 10,156 |
| Jan 19, 2024 | 4.61 | 5.00 | 4.50 | 4.55 | 4.55 | 24,106 |
| Jan 18, 2024 | 4.80 | 5.10 | 4.60 | 4.70 | 4.70 | 14,557 |
| Jan 17, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Jan 16, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Jan 15, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Jan 12, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Jan 11, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Jan 10, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Jan 9, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Jan 8, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Jan 5, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Jan 4, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Jan 3, 2024 | 16.08 | 16.45 | 14.64 | 14.64 | 14.64 | 1,550 |
| Jan 2, 2024 | 16.55 | 16.73 | 16.16 | 16.40 | 16.40 | 1,060 |
| Dec 29, 2023 | 16.67 | 16.75 | 16.60 | 16.75 | 16.75 | 465 |
| Dec 28, 2023 | 16.40 | 16.99 | 16.01 | 16.83 | 16.83 | 8,970 |
| Dec 27, 2023 | 15.77 | 16.30 | 15.75 | 16.07 | 16.07 | 4,492 |
| Dec 22, 2023 | 14.65 | 15.82 | 14.65 | 15.60 | 15.60 | 1,760 |
| Dec 21, 2023 | 14.76 | 15.23 | 14.59 | 14.86 | 14.86 | 3,677 |
| Dec 20, 2023 | 15.85 | 16.05 | 14.86 | 14.86 | 14.86 | 2,161 |
| Dec 19, 2023 | 15.85 | 16.22 | 15.85 | 15.86 | 15.86 | 235 |
| Dec 18, 2023 | 15.76 | 16.05 | 15.66 | 16.00 | 16.00 | 1,815 |
| Dec 15, 2023 | 15.72 | 16.09 | 15.49 | 15.82 | 15.82 | 898 |
| Dec 14, 2023 | 14.70 | 15.80 | 14.70 | 15.65 | 15.65 | 1,082 |
| Dec 13, 2023 | 13.48 | 14.60 | 13.48 | 14.60 | 14.60 | 1,234 |
| Dec 12, 2023 | 13.65 | 13.85 | 13.24 | 13.53 | 13.53 | 5,435 |
| Dec 11, 2023 | 14.15 | 14.15 | 13.63 | 13.65 | 13.65 | 500 |
| Dec 8, 2023 | 13.42 | 14.35 | 13.42 | 14.35 | 14.35 | 300 |
| Dec 7, 2023 | 12.74 | 13.46 | 12.69 | 13.34 | 13.34 | 1,730 |
| Dec 6, 2023 | 12.35 | 13.17 | 12.32 | 12.92 | 12.92 | 1,102 |
| Dec 5, 2023 | 12.27 | 12.29 | 12.00 | 12.02 | 12.02 | 6,934 |
| Dec 4, 2023 | 12.98 | 12.98 | 12.44 | 12.44 | 12.44 | 1,710 |
| Dec 1, 2023 | 12.36 | 13.06 | 12.36 | 13.06 | 13.06 | 912 |
| Nov 30, 2023 | 12.27 | 12.70 | 12.20 | 12.59 | 12.59 | 1,519 |
| Nov 29, 2023 | 12.26 | 12.56 | 12.26 | 12.33 | 12.33 | 200 |
| Nov 28, 2023 | 12.18 | 12.38 | 12.10 | 12.26 | 12.26 | 1,855 |
| Nov 27, 2023 | 12.32 | 12.42 | 12.05 | 12.05 | 12.05 | 2,810 |
| Nov 24, 2023 | 12.35 | 12.46 | 12.18 | 12.23 | 12.23 | 628 |
| Nov 23, 2023 | 12.55 | 12.55 | 12.27 | 12.27 | 12.27 | 300 |
| Nov 22, 2023 | 12.56 | 12.67 | 12.42 | 12.49 | 12.49 | 200 |
| Nov 21, 2023 | 13.10 | 13.10 | 12.57 | 12.67 | 12.67 | 494 |
| Nov 20, 2023 | 12.56 | 13.57 | 12.56 | 13.14 | 13.14 | 75 |
| Nov 17, 2023 | 12.15 | 12.55 | 12.15 | 12.53 | 12.53 | 690 |
| Nov 16, 2023 | 13.35 | 13.40 | 12.19 | 12.19 | 12.19 | 580 |
| Nov 15, 2023 | 12.93 | 13.98 | 12.90 | 13.35 | 13.35 | 2,687 |
| Nov 14, 2023 | 12.09 | 13.00 | 11.95 | 12.85 | 12.85 | 4,224 |
| Nov 13, 2023 | 12.70 | 12.81 | 11.96 | 12.03 | 12.03 | 3,474 |
| Nov 10, 2023 | 13.20 | 13.35 | 12.61 | 12.61 | 12.61 | 277 |
| Nov 9, 2023 | 13.31 | 13.60 | 13.31 | 13.41 | 13.41 | 115 |
| Nov 8, 2023 | 13.40 | 13.49 | 13.20 | 13.20 | 13.20 | 425 |
| Nov 7, 2023 | 13.17 | 13.49 | 13.10 | 13.40 | 13.40 | 720 |
| Nov 6, 2023 | 14.10 | 14.24 | 13.02 | 13.02 | 13.02 | 589 |
| Nov 3, 2023 | 13.94 | 14.28 | 13.65 | 13.70 | 13.70 | 2,105 |
| Nov 2, 2023 | 13.32 | 13.88 | 13.11 | 13.59 | 13.59 | 898 |
| Nov 1, 2023 | 13.06 | 13.50 | 12.73 | 13.28 | 13.28 | 890 |
| Oct 31, 2023 | 13.60 | 13.93 | 12.89 | 12.89 | 12.89 | 2,237 |
| Oct 30, 2023 | 13.98 | 14.56 | 13.45 | 13.45 | 13.45 | 592 |