NasdaqGM - Delayed Quote USD
Captivision Inc. (CAPT)
At close: October 16 at 4:00 PM EDT
After hours: October 16 at 5:44 PM EDT
Currency in USD 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 16, 2024 | 1.8200 | 1.8300 | 1.6920 | 1.7200 | 1.7200 | 111,126 |
| Oct 15, 2024 | 1.9000 | 1.9380 | 1.7600 | 1.7900 | 1.7900 | 152,800 |
| Oct 14, 2024 | 2.0300 | 2.0300 | 1.8900 | 1.9000 | 1.9000 | 258,500 |
| Oct 11, 2024 | 2.0050 | 2.0200 | 1.9700 | 1.9800 | 1.9800 | 118,300 |
| Oct 10, 2024 | 1.9500 | 2.0200 | 1.9200 | 1.9800 | 1.9800 | 18,700 |
| Oct 9, 2024 | 1.9900 | 2.0500 | 1.9400 | 1.9500 | 1.9500 | 66,000 |
| Oct 8, 2024 | 2.0500 | 2.0510 | 1.9900 | 1.9900 | 1.9900 | 30,600 |
| Oct 7, 2024 | 2.1400 | 2.1400 | 2.0300 | 2.0500 | 2.0500 | 64,300 |
| Oct 4, 2024 | 2.1000 | 2.3400 | 1.9950 | 2.0600 | 2.0600 | 156,800 |
| Oct 3, 2024 | 2.0550 | 2.0700 | 1.9200 | 2.0400 | 2.0400 | 72,300 |
| Oct 2, 2024 | 2.0900 | 2.0900 | 1.9800 | 2.0200 | 2.0200 | 33,300 |
| Oct 1, 2024 | 2.0190 | 2.1000 | 1.9700 | 2.0100 | 2.0100 | 89,500 |
| Sep 30, 2024 | 2.0600 | 2.0600 | 1.9400 | 1.9650 | 1.9650 | 90,800 |
| Sep 27, 2024 | 2.0200 | 2.1400 | 2.0200 | 2.0490 | 2.0490 | 105,600 |
| Sep 26, 2024 | 2.3200 | 2.3530 | 2.0200 | 2.0250 | 2.0250 | 252,900 |
| Sep 25, 2024 | 2.4700 | 2.4700 | 2.3200 | 2.3400 | 2.3400 | 49,800 |
| Sep 24, 2024 | 2.4700 | 2.5010 | 2.4100 | 2.4100 | 2.4100 | 72,300 |
| Sep 23, 2024 | 2.6000 | 2.6000 | 2.4700 | 2.5000 | 2.5000 | 100,900 |
| Sep 20, 2024 | 2.3100 | 2.5500 | 2.3100 | 2.5100 | 2.5100 | 166,700 |
| Sep 19, 2024 | 2.2900 | 2.4400 | 2.2500 | 2.3200 | 2.3200 | 113,600 |
| Sep 18, 2024 | 2.3500 | 2.3700 | 2.2700 | 2.2800 | 2.2800 | 60,300 |
| Sep 17, 2024 | 2.3500 | 2.4000 | 2.3200 | 2.3400 | 2.3400 | 46,000 |
| Sep 16, 2024 | 2.3500 | 2.3900 | 2.3300 | 2.3400 | 2.3400 | 40,100 |
| Sep 13, 2024 | 2.4900 | 2.4900 | 2.3700 | 2.3900 | 2.3900 | 92,400 |
| Sep 12, 2024 | 2.2700 | 2.4700 | 2.2700 | 2.4400 | 2.4400 | 133,500 |
| Sep 11, 2024 | 2.2000 | 2.3850 | 2.1500 | 2.3000 | 2.3000 | 91,100 |
| Sep 10, 2024 | 2.1500 | 2.2400 | 2.1200 | 2.1500 | 2.1500 | 141,100 |
| Sep 9, 2024 | 2.5000 | 2.6000 | 2.1300 | 2.1300 | 2.1300 | 361,400 |
| Sep 6, 2024 | 2.1800 | 2.5500 | 2.1500 | 2.3400 | 2.3400 | 402,900 |
| Sep 5, 2024 | 2.0600 | 2.2200 | 1.9800 | 2.1600 | 2.1600 | 164,000 |
| Sep 4, 2024 | 1.9200 | 2.1600 | 1.9200 | 2.0500 | 2.0500 | 108,600 |
| Sep 3, 2024 | 2.0300 | 2.0800 | 1.9250 | 1.9600 | 1.9600 | 112,600 |
| Aug 30, 2024 | 1.8900 | 1.9500 | 1.8900 | 1.9300 | 1.9300 | 23,900 |
| Aug 29, 2024 | 2.0100 | 2.0100 | 1.8800 | 1.9000 | 1.9000 | 34,600 |
| Aug 28, 2024 | 1.9800 | 2.0200 | 1.8800 | 1.9000 | 1.9000 | 61,100 |
| Aug 27, 2024 | 2.0700 | 2.1800 | 1.9400 | 1.9500 | 1.9500 | 88,100 |
| Aug 26, 2024 | 1.8000 | 2.2250 | 1.8000 | 2.0900 | 2.0900 | 251,100 |
| Aug 23, 2024 | 1.7800 | 1.7900 | 1.7300 | 1.7800 | 1.7800 | 63,800 |
| Aug 22, 2024 | 1.6300 | 1.7900 | 1.6300 | 1.7300 | 1.7300 | 49,500 |
| Aug 21, 2024 | 1.8400 | 1.8400 | 1.6000 | 1.6500 | 1.6500 | 203,700 |
| Aug 20, 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 101,800 |
| Aug 19, 2024 | 1.8300 | 1.8800 | 1.8100 | 1.8500 | 1.8500 | 78,200 |
| Aug 16, 2024 | 1.8300 | 1.8900 | 1.8200 | 1.8300 | 1.8300 | 83,000 |
| Aug 15, 2024 | 1.8500 | 1.8900 | 1.8400 | 1.8700 | 1.8700 | 79,500 |
| Aug 14, 2024 | 1.8800 | 1.9100 | 1.8200 | 1.8300 | 1.8300 | 82,000 |
| Aug 13, 2024 | 1.9900 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 94,600 |
| Aug 12, 2024 | 1.9800 | 2.0600 | 1.9800 | 1.9800 | 1.9800 | 66,000 |
| Aug 9, 2024 | 2.1000 | 2.1400 | 1.9400 | 1.9700 | 1.9700 | 115,200 |
| Aug 8, 2024 | 2.0000 | 2.1500 | 1.9200 | 2.0000 | 2.0000 | 137,900 |
| Aug 7, 2024 | 2.0200 | 2.2980 | 1.9100 | 1.9900 | 1.9900 | 222,100 |
| Aug 6, 2024 | 1.7700 | 2.0400 | 1.7200 | 1.9400 | 1.9400 | 156,200 |
| Aug 5, 2024 | 1.6600 | 1.8990 | 1.5700 | 1.6300 | 1.6300 | 248,900 |
| Aug 2, 2024 | 1.9700 | 1.9800 | 1.6900 | 1.7000 | 1.7000 | 186,200 |
| Aug 1, 2024 | 2.0800 | 2.1000 | 1.9700 | 1.9800 | 1.9800 | 189,000 |
| Jul 31, 2024 | 2.0500 | 2.1400 | 2.0400 | 2.0900 | 2.0900 | 149,800 |
| Jul 30, 2024 | 2.1800 | 2.1800 | 2.0100 | 2.0100 | 2.0100 | 147,800 |
| Jul 29, 2024 | 2.2200 | 2.2600 | 2.0500 | 2.2200 | 2.2200 | 198,500 |
| Jul 26, 2024 | 2.3000 | 2.3200 | 2.0900 | 2.2200 | 2.2200 | 243,500 |
| Jul 25, 2024 | 2.2500 | 2.3100 | 2.1600 | 2.3050 | 2.3050 | 276,400 |
| Jul 24, 2024 | 2.3200 | 2.3200 | 1.9750 | 2.2900 | 2.2900 | 246,600 |
| Jul 23, 2024 | 2.3300 | 2.3900 | 2.2800 | 2.2800 | 2.2800 | 93,800 |
| Jul 22, 2024 | 2.3800 | 2.4200 | 2.2900 | 2.3700 | 2.3700 | 273,000 |
| Jul 19, 2024 | 2.4200 | 2.4400 | 2.3200 | 2.3400 | 2.3400 | 184,100 |
| Jul 18, 2024 | 2.3900 | 2.4300 | 2.3600 | 2.4000 | 2.4000 | 184,400 |
| Jul 17, 2024 | 2.3700 | 2.4400 | 2.3100 | 2.4000 | 2.4000 | 178,900 |
| Jul 16, 2024 | 2.4000 | 2.5100 | 2.3400 | 2.3900 | 2.3900 | 224,900 |
| Jul 15, 2024 | 2.6300 | 2.6900 | 2.3600 | 2.3900 | 2.3900 | 412,000 |
| Jul 12, 2024 | 2.8100 | 2.8300 | 2.5800 | 2.6500 | 2.6500 | 335,800 |
| Jul 11, 2024 | 2.5800 | 2.8800 | 2.5300 | 2.8800 | 2.8800 | 229,300 |
| Jul 10, 2024 | 2.4000 | 2.6000 | 2.3950 | 2.5700 | 2.5700 | 260,800 |
| Jul 9, 2024 | 2.4900 | 2.5900 | 2.3900 | 2.4000 | 2.4000 | 238,100 |
| Jul 8, 2024 | 3.0600 | 3.1100 | 2.5600 | 2.5600 | 2.5600 | 265,900 |
| Jul 5, 2024 | 2.5100 | 3.0700 | 2.5000 | 3.0100 | 3.0100 | 292,700 |
| Jul 3, 2024 | 2.3200 | 2.5620 | 2.3200 | 2.4500 | 2.4500 | 146,400 |
| Jul 2, 2024 | 2.3400 | 2.4100 | 2.2800 | 2.3500 | 2.3500 | 166,000 |
| Jul 1, 2024 | 2.5200 | 2.5800 | 2.3200 | 2.3400 | 2.3400 | 173,300 |
| Jun 28, 2024 | 2.5700 | 2.7100 | 2.5700 | 2.6700 | 2.6700 | 140,200 |
| Jun 27, 2024 | 2.6500 | 2.8100 | 2.5900 | 2.6300 | 2.6300 | 184,700 |
| Jun 26, 2024 | 2.7400 | 2.7500 | 2.5800 | 2.6900 | 2.6900 | 99,500 |
| Jun 25, 2024 | 2.6200 | 3.0660 | 2.5200 | 2.6800 | 2.6800 | 398,200 |
| Jun 24, 2024 | 2.8700 | 3.0100 | 2.3500 | 2.4700 | 2.4700 | 271,600 |
| Jun 21, 2024 | 3.0500 | 3.0800 | 2.9300 | 2.9500 | 2.9500 | 53,200 |
| Jun 20, 2024 | 3.1100 | 3.2000 | 3.0400 | 3.0700 | 3.0700 | 73,200 |
| Jun 18, 2024 | 3.2000 | 3.3200 | 3.0100 | 3.0700 | 3.0700 | 115,700 |
| Jun 17, 2024 | 3.1300 | 3.3200 | 3.1300 | 3.3100 | 3.3100 | 110,000 |
| Jun 14, 2024 | 3.5000 | 3.5730 | 3.0600 | 3.1800 | 3.1800 | 377,400 |
| Jun 13, 2024 | 2.9100 | 3.2500 | 2.8900 | 3.1400 | 3.1400 | 341,400 |
| Jun 12, 2024 | 2.8700 | 2.9700 | 2.8100 | 2.8800 | 2.8800 | 181,600 |
| Jun 11, 2024 | 2.9900 | 3.0300 | 2.7100 | 2.7400 | 2.7400 | 180,700 |
| Jun 10, 2024 | 3.1200 | 3.2300 | 2.9800 | 2.9950 | 2.9950 | 330,400 |
| Jun 7, 2024 | 3.3500 | 3.4100 | 2.9300 | 2.9950 | 2.9950 | 157,500 |
| Jun 6, 2024 | 3.4300 | 3.5000 | 3.3500 | 3.3900 | 3.3900 | 171,400 |
| Jun 5, 2024 | 3.7800 | 3.8300 | 3.4400 | 3.4800 | 3.4800 | 252,400 |
| Jun 4, 2024 | 3.7000 | 4.5090 | 3.4700 | 3.5400 | 3.5400 | 1,163,900 |
| Jun 3, 2024 | 4.6700 | 4.8900 | 3.3500 | 3.3900 | 3.3900 | 224,000 |
| May 31, 2024 | 4.8400 | 4.8910 | 4.6900 | 4.7200 | 4.7200 | 77,800 |
| May 30, 2024 | 5.1300 | 5.3200 | 4.8200 | 4.8800 | 4.8800 | 94,200 |
| May 29, 2024 | 5.1400 | 5.7200 | 5.1000 | 5.2100 | 5.2100 | 149,700 |
| May 28, 2024 | 5.3000 | 5.4300 | 5.0900 | 5.1900 | 5.1900 | 264,300 |
| May 24, 2024 | 5.1000 | 5.3210 | 5.0700 | 5.0900 | 5.0900 | 89,000 |
| May 23, 2024 | 5.1900 | 5.3600 | 5.1800 | 5.1900 | 5.1900 | 78,600 |
| May 22, 2024 | 5.2200 | 5.3600 | 5.2000 | 5.2200 | 5.2200 | 44,500 |
| May 21, 2024 | 5.1300 | 5.2300 | 5.0500 | 5.2000 | 5.2000 | 85,300 |
| May 20, 2024 | 5.1800 | 5.2400 | 5.1000 | 5.1300 | 5.1300 | 58,100 |
| May 17, 2024 | 4.8700 | 5.3900 | 4.8000 | 5.0200 | 5.0200 | 79,100 |
| May 16, 2024 | 4.8200 | 4.9300 | 4.7900 | 4.8000 | 4.8000 | 44,600 |
| May 15, 2024 | 4.7400 | 4.9000 | 4.7400 | 4.8000 | 4.8000 | 38,900 |
| May 14, 2024 | 5.0300 | 5.0900 | 4.5300 | 4.5300 | 4.5300 | 77,200 |
| May 13, 2024 | 5.2200 | 5.2200 | 5.0100 | 5.0400 | 5.0400 | 35,100 |
| May 10, 2024 | 5.2100 | 5.2200 | 5.1400 | 5.1400 | 5.1400 | 61,400 |
| May 9, 2024 | 5.0400 | 5.2250 | 5.0300 | 5.1900 | 5.1900 | 52,600 |
| May 8, 2024 | 5.0100 | 5.0300 | 4.9400 | 5.0200 | 5.0200 | 32,000 |
| May 7, 2024 | 4.9800 | 5.0500 | 4.9200 | 4.9400 | 4.9400 | 31,900 |
| May 6, 2024 | 5.1200 | 5.2150 | 4.9400 | 4.9800 | 4.9800 | 20,800 |
| May 3, 2024 | 5.0200 | 5.0600 | 4.8950 | 5.0500 | 5.0500 | 33,000 |
| May 2, 2024 | 5.0100 | 5.0600 | 4.8800 | 5.0000 | 5.0000 | 36,600 |
| May 1, 2024 | 4.9300 | 5.0000 | 4.8400 | 4.8540 | 4.8540 | 35,700 |
| Apr 30, 2024 | 5.1200 | 5.1700 | 4.9200 | 4.9500 | 4.9500 | 16,100 |
| Apr 29, 2024 | 5.3700 | 5.4000 | 5.0700 | 5.0800 | 5.0800 | 31,200 |
| Apr 26, 2024 | 5.0600 | 5.5400 | 5.0600 | 5.3800 | 5.3800 | 59,000 |
| Apr 25, 2024 | 4.9000 | 5.0700 | 4.9000 | 5.0200 | 5.0200 | 35,300 |
| Apr 24, 2024 | 5.8800 | 5.8800 | 4.8200 | 4.9100 | 4.9100 | 114,100 |
| Apr 23, 2024 | 5.7600 | 5.9000 | 5.7000 | 5.8600 | 5.8600 | 73,600 |
| Apr 22, 2024 | 4.8400 | 5.9670 | 4.8400 | 5.9500 | 5.9500 | 179,300 |
| Apr 19, 2024 | 4.9000 | 4.9000 | 4.6200 | 4.6400 | 4.6400 | 61,600 |
| Apr 18, 2024 | 4.9700 | 5.0690 | 4.9100 | 4.9200 | 4.9200 | 32,800 |
| Apr 17, 2024 | 4.9400 | 5.3500 | 4.9400 | 4.9500 | 4.9500 | 98,000 |
| Apr 16, 2024 | 5.1000 | 5.1200 | 4.8600 | 4.9500 | 4.9500 | 83,400 |
| Apr 15, 2024 | 5.1100 | 5.2500 | 5.0700 | 5.0700 | 5.0700 | 64,100 |
| Apr 12, 2024 | 5.1100 | 5.1200 | 5.0500 | 5.1200 | 5.1200 | 57,900 |
| Apr 11, 2024 | 5.1900 | 5.2500 | 5.1100 | 5.1200 | 5.1200 | 45,000 |
| Apr 10, 2024 | 5.5500 | 5.5900 | 5.2800 | 5.2800 | 5.2800 | 41,500 |
| Apr 9, 2024 | 5.6900 | 5.7500 | 5.5600 | 5.5900 | 5.5900 | 40,600 |
| Apr 8, 2024 | 5.7800 | 5.8200 | 5.6700 | 5.6700 | 5.6700 | 22,900 |
| Apr 5, 2024 | 5.8900 | 5.9000 | 5.8000 | 5.8000 | 5.8000 | 29,500 |
| Apr 4, 2024 | 5.8400 | 5.9900 | 5.8400 | 5.8700 | 5.8700 | 58,100 |
| Apr 3, 2024 | 5.7500 | 6.0400 | 5.7500 | 5.8200 | 5.8200 | 53,000 |
| Apr 2, 2024 | 6.0500 | 6.0800 | 5.7000 | 5.8300 | 5.8300 | 56,900 |
| Apr 1, 2024 | 6.4300 | 6.4900 | 6.1100 | 6.1200 | 6.1200 | 81,300 |
| Mar 28, 2024 | 6.5200 | 6.5500 | 6.4500 | 6.5500 | 6.5500 | 52,600 |
| Mar 27, 2024 | 6.6000 | 6.6700 | 6.5200 | 6.5400 | 6.5400 | 89,400 |
| Mar 26, 2024 | 6.7000 | 6.7500 | 6.6000 | 6.6500 | 6.6500 | 88,900 |
| Mar 25, 2024 | 6.6700 | 6.6780 | 6.2790 | 6.5050 | 6.5050 | 156,400 |
| Mar 22, 2024 | 6.0800 | 6.3800 | 6.0100 | 6.3400 | 6.3400 | 120,700 |
| Mar 21, 2024 | 5.2200 | 5.6500 | 5.0000 | 5.6500 | 5.6500 | 108,900 |
| Mar 20, 2024 | 5.3000 | 5.3500 | 5.0800 | 5.1900 | 5.1900 | 50,800 |
| Mar 19, 2024 | 5.3000 | 5.3900 | 5.1600 | 5.2100 | 5.2100 | 66,600 |
| Mar 18, 2024 | 5.3200 | 5.4400 | 5.2700 | 5.3300 | 5.3300 | 51,800 |
| Mar 15, 2024 | 5.5100 | 5.7200 | 5.2500 | 5.2500 | 5.2500 | 66,300 |
| Mar 14, 2024 | 5.8000 | 5.8060 | 5.5000 | 5.5700 | 5.5700 | 42,300 |
| Mar 13, 2024 | 5.9400 | 5.9600 | 5.7700 | 5.8000 | 5.8000 | 34,300 |
| Mar 12, 2024 | 5.9800 | 6.0300 | 5.8800 | 5.9200 | 5.9200 | 29,600 |
| Mar 11, 2024 | 6.0200 | 6.2300 | 5.7900 | 5.8700 | 5.8700 | 66,500 |
| Mar 8, 2024 | 6.2900 | 6.7500 | 5.8000 | 5.9100 | 5.9100 | 139,800 |
| Mar 7, 2024 | 6.0100 | 6.3700 | 6.0000 | 6.3300 | 6.3300 | 42,000 |
| Mar 6, 2024 | 6.1300 | 6.1400 | 5.8700 | 5.9300 | 5.9300 | 81,100 |
| Mar 5, 2024 | 6.0900 | 6.3400 | 6.0700 | 6.1400 | 6.1400 | 64,900 |
| Mar 4, 2024 | 6.4700 | 6.4700 | 5.4100 | 6.0000 | 6.0000 | 153,100 |
| Mar 1, 2024 | 6.0900 | 6.4000 | 6.0700 | 6.3500 | 6.3500 | 43,900 |
| Feb 29, 2024 | 5.8000 | 6.1200 | 5.8000 | 6.1000 | 6.1000 | 106,400 |
| Feb 28, 2024 | 6.0000 | 6.0600 | 5.6700 | 5.8100 | 5.8100 | 156,100 |
| Feb 27, 2024 | 6.1100 | 6.1200 | 5.6000 | 5.6700 | 5.6700 | 175,600 |
| Feb 26, 2024 | 5.9700 | 6.2710 | 5.9200 | 6.0300 | 6.0300 | 168,300 |
| Feb 23, 2024 | 6.6500 | 6.6600 | 6.3200 | 6.4000 | 6.4000 | 88,000 |
| Feb 22, 2024 | 6.9200 | 6.9500 | 6.6500 | 6.7000 | 6.7000 | 109,200 |
| Feb 21, 2024 | 7.1500 | 7.4000 | 6.7100 | 6.7300 | 6.7300 | 183,100 |
| Feb 20, 2024 | 7.4900 | 7.5100 | 7.2100 | 7.3000 | 7.3000 | 133,700 |
| Feb 16, 2024 | 7.7100 | 7.7160 | 7.1950 | 7.5200 | 7.5200 | 224,700 |
| Feb 15, 2024 | 7.9000 | 7.9000 | 7.7000 | 7.7600 | 7.7600 | 153,200 |
| Feb 14, 2024 | 7.5200 | 7.8700 | 7.5200 | 7.8700 | 7.8700 | 151,100 |
| Feb 13, 2024 | 7.2500 | 7.6400 | 7.2500 | 7.5800 | 7.5800 | 129,600 |
| Feb 12, 2024 | 7.4200 | 7.6000 | 7.3300 | 7.3500 | 7.3500 | 172,200 |
| Feb 9, 2024 | 7.2900 | 7.7420 | 7.2900 | 7.6500 | 7.6500 | 68,500 |
| Feb 8, 2024 | 7.5400 | 7.6500 | 7.0200 | 7.0200 | 7.0200 | 174,800 |
| Feb 7, 2024 | 7.1500 | 7.9190 | 7.1500 | 7.6800 | 7.6800 | 452,800 |
| Feb 6, 2024 | 7.1700 | 7.1900 | 6.9300 | 7.0100 | 7.0100 | 115,200 |
| Feb 5, 2024 | 7.4500 | 7.7000 | 7.0100 | 7.1800 | 7.1800 | 285,700 |
| Feb 2, 2024 | 7.0900 | 7.5600 | 6.8100 | 7.4900 | 7.4900 | 507,200 |
| Feb 1, 2024 | 6.5000 | 6.8800 | 6.1800 | 6.7700 | 6.7700 | 379,500 |
| Jan 31, 2024 | 5.0800 | 5.9800 | 4.9800 | 5.8200 | 5.8200 | 296,800 |
| Jan 30, 2024 | 4.9600 | 5.1800 | 4.9600 | 5.0800 | 5.0800 | 181,400 |
| Jan 29, 2024 | 4.9800 | 5.1400 | 4.8800 | 4.9800 | 4.9800 | 184,100 |
| Jan 26, 2024 | 4.3000 | 4.7600 | 4.3000 | 4.6900 | 4.6900 | 89,900 |
| Jan 25, 2024 | 4.4600 | 4.5000 | 4.1100 | 4.1600 | 4.1600 | 99,300 |
| Jan 24, 2024 | 4.5900 | 4.6200 | 4.5400 | 4.5800 | 4.5800 | 81,100 |
| Jan 23, 2024 | 4.7500 | 4.7900 | 4.5800 | 4.6100 | 4.6100 | 104,700 |
| Jan 22, 2024 | 4.9000 | 4.9000 | 4.7100 | 4.7100 | 4.7100 | 67,600 |
| Jan 19, 2024 | 4.9000 | 4.9040 | 4.7700 | 4.8750 | 4.8750 | 63,000 |
| Jan 18, 2024 | 4.9400 | 5.1860 | 4.2300 | 4.7600 | 4.7600 | 295,400 |
| Jan 17, 2024 | 4.6800 | 5.0300 | 4.6800 | 4.8700 | 4.8700 | 285,000 |
| Jan 16, 2024 | 4.8500 | 4.9300 | 4.3000 | 4.7300 | 4.7300 | 437,000 |
| Jan 12, 2024 | 3.8600 | 4.7700 | 3.8600 | 4.6400 | 4.6400 | 453,700 |
| Jan 11, 2024 | 3.8200 | 3.8600 | 3.7700 | 3.8100 | 3.8100 | 82,600 |
| Jan 10, 2024 | 3.7400 | 3.9600 | 3.7300 | 3.7700 | 3.7700 | 114,700 |
| Jan 9, 2024 | 3.8000 | 3.8500 | 3.7400 | 3.7600 | 3.7600 | 77,600 |
| Jan 8, 2024 | 3.8100 | 3.8100 | 3.7100 | 3.7500 | 3.7500 | 55,900 |
| Jan 5, 2024 | 3.7800 | 3.8300 | 3.5700 | 3.6100 | 3.6100 | 146,700 |
| Jan 4, 2024 | 3.8700 | 3.9100 | 3.6800 | 3.7500 | 3.7500 | 232,900 |
| Jan 3, 2024 | 3.8600 | 3.8900 | 3.8000 | 3.8900 | 3.8900 | 65,100 |
| Jan 2, 2024 | 3.8500 | 3.9400 | 3.8300 | 3.8500 | 3.8500 | 136,200 |
| Dec 29, 2023 | 3.7400 | 3.8200 | 3.6100 | 3.7200 | 3.7200 | 275,000 |
| Dec 28, 2023 | 3.4500 | 3.7300 | 3.4500 | 3.6600 | 3.6600 | 170,100 |
| Dec 27, 2023 | 3.3000 | 3.4200 | 3.2500 | 3.4100 | 3.4100 | 353,300 |
| Dec 26, 2023 | 3.3300 | 3.3600 | 3.1800 | 3.2000 | 3.2000 | 492,500 |
| Dec 22, 2023 | 3.3700 | 3.4550 | 3.3000 | 3.3500 | 3.3500 | 308,200 |
| Dec 21, 2023 | 3.2000 | 3.4900 | 3.2000 | 3.3500 | 3.3500 | 267,200 |
| Dec 20, 2023 | 3.2800 | 3.3000 | 3.1500 | 3.2000 | 3.2000 | 220,200 |
| Dec 19, 2023 | 3.3700 | 3.5600 | 3.2300 | 3.2300 | 3.2300 | 549,800 |
| Dec 18, 2023 | 3.2100 | 3.3500 | 3.2100 | 3.2900 | 3.2900 | 281,500 |
| Dec 15, 2023 | 3.3000 | 3.3600 | 3.2000 | 3.2100 | 3.2100 | 219,000 |
| Dec 14, 2023 | 3.3900 | 3.3900 | 3.2500 | 3.3000 | 3.3000 | 183,100 |
| Dec 13, 2023 | 3.2400 | 3.3400 | 3.2100 | 3.3000 | 3.3000 | 218,900 |
| Dec 12, 2023 | 3.3900 | 3.4400 | 3.2300 | 3.3000 | 3.3000 | 143,100 |
| Dec 11, 2023 | 3.5900 | 3.5900 | 3.3500 | 3.4100 | 3.4100 | 200,000 |
| Dec 8, 2023 | 3.5300 | 3.6300 | 3.3300 | 3.3900 | 3.3900 | 332,200 |
| Dec 7, 2023 | 3.7900 | 3.8000 | 3.3500 | 3.4800 | 3.4800 | 343,300 |
| Dec 6, 2023 | 3.9800 | 4.0200 | 3.7000 | 3.7300 | 3.7300 | 568,200 |
| Dec 5, 2023 | 3.3500 | 3.8800 | 3.3500 | 3.7900 | 3.7900 | 523,300 |
| Dec 4, 2023 | 3.4500 | 3.4600 | 3.2800 | 3.3800 | 3.3800 | 447,700 |
| Dec 1, 2023 | 3.3600 | 3.5300 | 3.2000 | 3.3000 | 3.3000 | 553,000 |
| Nov 30, 2023 | 3.4200 | 3.7100 | 3.3400 | 3.5400 | 3.5400 | 846,600 |
| Nov 29, 2023 | 3.2800 | 3.6300 | 3.2700 | 3.4400 | 3.4400 | 1,249,300 |
| Nov 28, 2023 | 4.0100 | 4.0900 | 2.7000 | 3.7600 | 3.7600 | 6,305,800 |
| Nov 27, 2023 | 2.8600 | 4.8300 | 2.7200 | 4.0900 | 4.0900 | 23,078,400 |
| Nov 24, 2023 | 1.7500 | 2.5700 | 1.7500 | 2.3400 | 2.3400 | 10,498,600 |
| Nov 22, 2023 | 1.5600 | 1.7800 | 1.5430 | 1.6200 | 1.6200 | 2,202,100 |
| Nov 21, 2023 | 1.3000 | 1.8200 | 1.3000 | 1.4700 | 1.4700 | 2,367,300 |
| Nov 20, 2023 | 1.4200 | 1.4200 | 1.2800 | 1.3400 | 1.3400 | 563,300 |
| Nov 17, 2023 | 1.2500 | 1.3700 | 1.2300 | 1.3400 | 1.3400 | 713,100 |
| Nov 16, 2023 | 1.6000 | 1.6080 | 1.1500 | 1.3800 | 1.3800 | 3,141,500 |
| Nov 15, 2023 | 5.2400 | 5.6400 | 1.5300 | 1.7000 | 1.7000 | 3,840,400 |
| Nov 14, 2023 | 8.0000 | 8.7100 | 6.8100 | 7.0900 | 7.0900 | 2,831,000 |
| Nov 13, 2023 | 9.0000 | 10.0000 | 7.8200 | 7.9000 | 7.9000 | 59,900 |
| Nov 10, 2023 | 8.1700 | 12.0000 | 7.1000 | 8.9200 | 8.9200 | 444,600 |
| Nov 9, 2023 | 7.4500 | 8.3600 | 7.2100 | 8.3000 | 8.3000 | 48,700 |
| Nov 8, 2023 | 8.2000 | 8.5000 | 6.6690 | 8.4800 | 8.4800 | 92,000 |
| Nov 7, 2023 | 6.1400 | 11.9900 | 6.0000 | 9.5000 | 9.5000 | 880,900 |
| Nov 6, 2023 | 5.1000 | 5.8700 | 5.1000 | 5.7300 | 5.7300 | 13,900 |
| Nov 3, 2023 | 4.7700 | 5.2600 | 4.7700 | 5.1100 | 5.1100 | 9,400 |
| Nov 2, 2023 | 4.8800 | 5.3500 | 4.8100 | 4.9400 | 4.9400 | 18,100 |
| Nov 1, 2023 | 4.5700 | 5.3700 | 4.5700 | 4.8200 | 4.8200 | 29,800 |
| Oct 31, 2023 | 5.0500 | 5.3200 | 4.5000 | 4.7000 | 4.7000 | 31,600 |
| Oct 30, 2023 | 5.6500 | 5.6700 | 5.0500 | 5.2800 | 5.2800 | 26,000 |
| Oct 27, 2023 | 6.2600 | 6.5600 | 5.4000 | 6.0000 | 6.0000 | 103,800 |
| Oct 26, 2023 | 7.0600 | 8.4000 | 6.4500 | 7.0000 | 7.0000 | 1,154,000 |
| Oct 25, 2023 | 6.3000 | 10.6500 | 5.7600 | 6.4100 | 6.4100 | 1,349,400 |
| Oct 24, 2023 | 5.8500 | 5.8500 | 5.4000 | 5.6000 | 5.6000 | 4,100 |
| Oct 23, 2023 | 4.8500 | 5.8500 | 4.8500 | 5.8500 | 5.8500 | 11,400 |
| Oct 20, 2023 | 4.9300 | 5.2600 | 4.7000 | 5.2000 | 5.2000 | 23,000 |
| Oct 19, 2023 | 5.9300 | 6.2680 | 5.2500 | 5.2500 | 5.2500 | 21,300 |
| Oct 18, 2023 | 5.8700 | 6.9660 | 5.5200 | 5.7400 | 5.7400 | 32,700 |
| Oct 17, 2023 | 5.8800 | 5.9500 | 5.5200 | 5.5900 | 5.5900 | 15,700 |