Milan - Delayed Quote EUR
Masi Agricola S.p.A. (MASI.MI)
As of 1:44 PM GMT+2. 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 |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | 4.5500 | 2,461 |
| Oct 21, 2024 | 4.4100 | 4.5300 | 4.3600 | 4.4200 | 4.4200 | 7,186 |
| Oct 18, 2024 | 4.4400 | 4.5700 | 4.4300 | 4.4400 | 4.4400 | 2,275 |
| Oct 17, 2024 | 4.5900 | 4.5900 | 4.4800 | 4.4900 | 4.4900 | 2,929 |
| Oct 16, 2024 | 4.5700 | 4.5700 | 4.5600 | 4.5600 | 4.5600 | 275 |
| Oct 15, 2024 | 4.5400 | 4.5600 | 4.4000 | 4.5000 | 4.5000 | 5,028 |
| Oct 14, 2024 | 4.6700 | 4.6700 | 4.6300 | 4.6300 | 4.6300 | 70 |
| Oct 11, 2024 | 4.7100 | 4.7100 | 4.5200 | 4.5800 | 4.5800 | 107,805 |
| Oct 10, 2024 | 4.6200 | 4.7200 | 4.6200 | 4.6200 | 4.6200 | 5,601 |
| Oct 9, 2024 | 4.7200 | 4.7300 | 4.7200 | 4.7300 | 4.7300 | 151 |
| Oct 8, 2024 | 4.7700 | 4.7700 | 4.6400 | 4.7700 | 4.7700 | 105,648 |
| Oct 7, 2024 | 4.7500 | 4.7500 | 4.6200 | 4.7200 | 4.7200 | 375 |
| Oct 4, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 125 |
| Oct 3, 2024 | 4.6400 | 4.7400 | 4.5600 | 4.5600 | 4.5600 | 1,559 |
| Oct 2, 2024 | 4.6500 | 4.7300 | 4.6500 | 4.6500 | 4.6500 | 5,874 |
| Oct 1, 2024 | 4.6500 | 4.6500 | 4.5500 | 4.6300 | 4.6300 | 5,581 |
| Sep 30, 2024 | 4.3000 | 4.6400 | 4.3000 | 4.6100 | 4.6100 | 7,098 |
| Sep 27, 2024 | 4.3900 | 4.3900 | 4.2400 | 4.2400 | 4.2400 | 4,835 |
| Sep 26, 2024 | 4.3600 | 4.4200 | 4.2100 | 4.4100 | 4.4100 | 30,681 |
| Sep 25, 2024 | 4.4200 | 4.4800 | 4.4200 | 4.4200 | 4.4200 | 1,345 |
| Sep 24, 2024 | 4.4500 | 4.5200 | 4.4500 | 4.5200 | 4.5200 | 270 |
| Sep 23, 2024 | 4.5900 | 4.5900 | 4.5000 | 4.5000 | 4.5000 | 16,050 |
| Sep 20, 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | 4.5000 | 240 |
| Sep 19, 2024 | 4.3800 | 4.5400 | 4.3700 | 4.5400 | 4.5400 | 4,803 |
| Sep 18, 2024 | 4.6100 | 4.6100 | 4.4500 | 4.4500 | 4.4500 | 11,828 |
| Sep 17, 2024 | 4.6600 | 4.6600 | 4.5400 | 4.5400 | 4.5400 | 1,908 |
| Sep 16, 2024 | 4.5900 | 4.6700 | 4.5000 | 4.6000 | 4.6000 | 7,780 |
| Sep 13, 2024 | 4.8000 | 4.8000 | 4.5600 | 4.6800 | 4.6800 | 9,965 |
| Sep 12, 2024 | 4.5300 | 4.8000 | 4.5300 | 4.7100 | 4.7100 | 4,894 |
| Sep 11, 2024 | 4.5000 | 4.5300 | 4.4100 | 4.5300 | 4.5300 | 3,720 |
| Sep 10, 2024 | 4.3400 | 4.5200 | 4.3400 | 4.4500 | 4.4500 | 25,045 |
| Sep 9, 2024 | 4.4000 | 4.4000 | 4.1000 | 4.3300 | 4.3300 | 25,482 |
| Sep 6, 2024 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | 4.3500 | 200 |
| Sep 5, 2024 | 4.4200 | 4.4300 | 4.3500 | 4.3500 | 4.3500 | 7,219 |
| Sep 4, 2024 | 4.5100 | 4.5100 | 4.4200 | 4.4200 | 4.4200 | 5,602 |
| Sep 3, 2024 | 4.5000 | 4.5200 | 4.4100 | 4.5200 | 4.5200 | 1,657 |
| Sep 2, 2024 | 4.4000 | 4.4700 | 4.4000 | 4.4700 | 4.4700 | 500 |
| Aug 30, 2024 | 4.5200 | 4.5200 | 4.4000 | 4.4000 | 4.4000 | 4,788 |
| Aug 29, 2024 | 4.5200 | 4.5500 | 4.4600 | 4.4600 | 4.4600 | 5,032 |
| Aug 28, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 20 |
| Aug 27, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1,469 |
| Aug 26, 2024 | 4.5300 | 4.5300 | 4.5100 | 4.5100 | 4.5100 | 90 |
| Aug 23, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Aug 22, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 30 |
| Aug 21, 2024 | 4.4600 | 4.5200 | 4.4600 | 4.5200 | 4.5200 | 291 |
| Aug 20, 2024 | 4.5200 | 4.5300 | 4.5200 | 4.5300 | 4.5300 | 720 |
| Aug 19, 2024 | 4.5000 | 4.5200 | 4.4800 | 4.5200 | 4.5200 | 4,340 |
| Aug 16, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Aug 14, 2024 | 4.2100 | 4.5300 | 4.1500 | 4.5300 | 4.5300 | 12,295 |
| Aug 13, 2024 | 4.2100 | 4.2400 | 4.1600 | 4.2400 | 4.2400 | 2,490 |
| Aug 12, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 891 |
| Aug 9, 2024 | 4.1500 | 4.2000 | 4.0700 | 4.2000 | 4.2000 | 3,210 |
| Aug 8, 2024 | 4.3200 | 4.3200 | 4.1100 | 4.1100 | 4.1100 | 12,851 |
| Aug 7, 2024 | 4.2700 | 4.5300 | 4.2700 | 4.3000 | 4.3000 | 4,676 |
| Aug 6, 2024 | 4.2800 | 4.2900 | 4.2000 | 4.2500 | 4.2500 | 780 |
| Aug 5, 2024 | 4.3700 | 4.5500 | 4.1200 | 4.2300 | 4.2300 | 7,474 |
| Aug 2, 2024 | 4.5500 | 4.5600 | 4.4000 | 4.4700 | 4.4700 | 6,999 |
| Aug 1, 2024 | 4.5600 | 4.6400 | 4.5600 | 4.5600 | 4.5600 | 550 |
| Jul 31, 2024 | 4.6200 | 4.6500 | 4.6200 | 4.6500 | 4.6500 | 2,140 |
| Jul 30, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Jul 29, 2024 | 4.6500 | 4.6500 | 4.5500 | 4.5500 | 4.5500 | 272 |
| Jul 26, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 25 |
| Jul 25, 2024 | 4.6800 | 4.6800 | 4.5900 | 4.6000 | 4.6000 | 1,525 |
| Jul 24, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 40 |
| Jul 23, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jul 22, 2024 | 4.6600 | 4.6800 | 4.6600 | 4.6800 | 4.6800 | 235 |
| Jul 19, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 40 |
| Jul 18, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Jul 17, 2024 | 4.6600 | 4.6600 | 4.6100 | 4.6600 | 4.6600 | 162 |
| Jul 16, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 520 |
| Jul 15, 2024 | 4.5900 | 4.6800 | 4.5700 | 4.6800 | 4.6800 | 3,791 |
| Jul 12, 2024 | 4.6600 | 4.6600 | 4.5500 | 4.5800 | 4.5800 | 2,990 |
| Jul 11, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 246 |
| Jul 10, 2024 | 4.7800 | 4.7800 | 4.5500 | 4.6700 | 4.6700 | 4,915 |
| Jul 9, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 160 |
| Jul 8, 2024 | 0.0300 Dividend | |||||
| Jul 8, 2024 | 4.7500 | 4.9200 | 4.7200 | 4.7200 | 4.7200 | 2,796 |
| Jul 5, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7200 | 240 |
| Jul 4, 2024 | 4.7200 | 4.7500 | 4.7200 | 4.7500 | 4.7200 | 1,011 |
| Jul 3, 2024 | 4.6500 | 4.6600 | 4.6500 | 4.6600 | 4.6306 | 630 |
| Jul 2, 2024 | 4.5600 | 4.6600 | 4.5600 | 4.6200 | 4.5908 | 3,120 |
| Jul 1, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5312 | 450 |
| Jun 28, 2024 | 4.6800 | 4.7200 | 4.5900 | 4.6000 | 4.5709 | 7,343 |
| Jun 27, 2024 | 4.8300 | 4.8300 | 4.6600 | 4.7300 | 4.7001 | 1,018 |
| Jun 26, 2024 | 4.8900 | 4.8900 | 4.7300 | 4.7700 | 4.7399 | 6,321 |
| Jun 25, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8094 | 10 |
| Jun 24, 2024 | 4.9200 | 4.9200 | 4.8500 | 4.8600 | 4.8293 | 2,440 |
| Jun 21, 2024 | 4.9400 | 4.9400 | 4.9200 | 4.9200 | 4.8889 | 520 |
| Jun 20, 2024 | 4.9000 | 4.9000 | 4.8400 | 4.8400 | 4.8094 | 399 |
| Jun 19, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8691 | 20 |
| Jun 18, 2024 | 4.8800 | 4.9500 | 4.8600 | 4.8800 | 4.8492 | 5,301 |
| Jun 17, 2024 | 4.8900 | 4.9800 | 4.7700 | 4.9700 | 4.9386 | 10,556 |
| Jun 14, 2024 | 4.9000 | 4.9000 | 4.7900 | 4.8800 | 4.8492 | 1,320 |
| Jun 13, 2024 | 4.9700 | 4.9700 | 4.8700 | 4.8700 | 4.8392 | 1,500 |
| Jun 12, 2024 | 4.9600 | 4.9700 | 4.9300 | 4.9700 | 4.9386 | 2,570 |
| Jun 11, 2024 | 4.9600 | 4.9600 | 4.8700 | 4.8700 | 4.8392 | 40 |
| Jun 10, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8889 | - |
| Jun 7, 2024 | 4.9100 | 4.9200 | 4.9100 | 4.9200 | 4.8889 | 709 |
| Jun 6, 2024 | 4.8700 | 4.9100 | 4.8700 | 4.9100 | 4.8790 | 1,020 |
| Jun 5, 2024 | 4.8800 | 4.8800 | 4.8200 | 4.8200 | 4.7896 | 270 |
| Jun 4, 2024 | 4.9400 | 4.9400 | 4.8100 | 4.8800 | 4.8492 | 2,220 |
| Jun 3, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9088 | 20 |
| May 31, 2024 | 4.8800 | 4.9500 | 4.8800 | 4.9100 | 4.8790 | 235 |
| May 30, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8691 | 9 |
| May 29, 2024 | 4.9100 | 4.9400 | 4.9000 | 4.9000 | 4.8691 | 3,483 |
| May 28, 2024 | 4.9400 | 4.9400 | 4.7800 | 4.9000 | 4.8691 | 8,579 |
| May 27, 2024 | 4.9200 | 4.9700 | 4.9000 | 4.9000 | 4.8691 | 1,593 |
| May 24, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9485 | - |
| May 23, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9485 | - |
| May 22, 2024 | 4.9800 | 5.1000 | 4.9800 | 4.9800 | 4.9485 | 2,700 |
| May 21, 2024 | 5.0800 | 5.0800 | 4.9100 | 4.9300 | 4.8989 | 2,202 |
| May 20, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9485 | 20 |
| May 17, 2024 | 5.0200 | 5.0200 | 4.9000 | 4.9000 | 4.8691 | 1,513 |
| May 16, 2024 | 5.0000 | 5.0000 | 4.9200 | 4.9400 | 4.9088 | 950 |
| May 15, 2024 | 5.0400 | 5.0400 | 4.9200 | 4.9200 | 4.8889 | 1,014 |
| May 14, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9088 | 25 |
| May 13, 2024 | 4.8000 | 4.8900 | 4.8000 | 4.8900 | 4.8591 | 2,687 |
| May 10, 2024 | 4.9500 | 4.9700 | 4.8000 | 4.8000 | 4.7697 | 6,731 |
| May 9, 2024 | 4.9700 | 4.9700 | 4.9000 | 4.9500 | 4.9187 | 2,152 |
| May 8, 2024 | 4.9800 | 4.9800 | 4.9700 | 4.9800 | 4.9485 | 609 |
| May 7, 2024 | 4.9700 | 4.9700 | 4.9500 | 4.9500 | 4.9187 | 120 |
| May 6, 2024 | 4.9200 | 4.9500 | 4.9100 | 4.9200 | 4.8889 | 3,090 |
| May 3, 2024 | 4.8400 | 4.9200 | 4.8400 | 4.9200 | 4.8889 | 221 |
| May 2, 2024 | 4.9100 | 4.9100 | 4.9000 | 4.9000 | 4.8691 | 530 |
| Apr 30, 2024 | 4.8800 | 4.8900 | 4.8800 | 4.8900 | 4.8591 | 7,927 |
| Apr 29, 2024 | 4.8100 | 4.8800 | 4.8100 | 4.8800 | 4.8492 | 2,835 |
| Apr 26, 2024 | 4.7600 | 4.7900 | 4.7600 | 4.7900 | 4.7597 | 615 |
| Apr 25, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7101 | 450 |
| Apr 24, 2024 | 4.7700 | 4.8100 | 4.7200 | 4.7400 | 4.7101 | 2,440 |
| Apr 23, 2024 | 4.8100 | 4.8200 | 4.7400 | 4.7700 | 4.7399 | 3,143 |
| Apr 22, 2024 | 4.7600 | 4.8100 | 4.7200 | 4.8100 | 4.7796 | 2,000 |
| Apr 19, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7299 | 400 |
| Apr 18, 2024 | 4.7800 | 4.7800 | 4.7000 | 4.7300 | 4.7001 | 877 |
| Apr 17, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7597 | 250 |
| Apr 16, 2024 | 4.8700 | 4.8700 | 4.7800 | 4.7800 | 4.7498 | 5,850 |
| Apr 15, 2024 | 4.8500 | 4.8900 | 4.7800 | 4.7800 | 4.7498 | 3,108 |
| Apr 12, 2024 | 4.9500 | 4.9500 | 4.8000 | 4.8000 | 4.7697 | 1,858 |
| Apr 11, 2024 | 4.8600 | 5.0600 | 4.8600 | 4.8600 | 4.8293 | 4,720 |
| Apr 10, 2024 | 4.9300 | 4.9300 | 4.8200 | 4.8200 | 4.7896 | 855 |
| Apr 9, 2024 | 4.9800 | 4.9800 | 4.8600 | 4.8900 | 4.8591 | 770 |
| Apr 8, 2024 | 4.9900 | 4.9900 | 4.9200 | 4.9200 | 4.8889 | 820 |
| Apr 5, 2024 | 4.7800 | 5.0000 | 4.7800 | 5.0000 | 4.9684 | 10,411 |
| Apr 4, 2024 | 4.7800 | 4.8800 | 4.7600 | 4.8800 | 4.8492 | 7,107 |
| Apr 3, 2024 | 4.6300 | 4.7200 | 4.6300 | 4.7100 | 4.6803 | 4,521 |
| Apr 2, 2024 | 4.7300 | 4.7300 | 4.6000 | 4.6000 | 4.5709 | 6,000 |
| Mar 28, 2024 | 4.6600 | 4.7300 | 4.4500 | 4.7200 | 4.6902 | 38,270 |
| Mar 27, 2024 | 4.9000 | 4.9700 | 4.7300 | 4.7900 | 4.7597 | 6,701 |
| Mar 26, 2024 | 4.9800 | 4.9800 | 4.9200 | 4.9200 | 4.8889 | 1,395 |
| Mar 25, 2024 | 5.0000 | 5.0000 | 4.9300 | 4.9500 | 4.9187 | 2,866 |
| Mar 22, 2024 | 5.0800 | 5.0800 | 5.0000 | 5.0000 | 4.9684 | 200 |
| Mar 21, 2024 | 5.0400 | 5.0800 | 4.9200 | 5.0800 | 5.0479 | 4,881 |
| Mar 20, 2024 | 5.0400 | 5.0400 | 4.9500 | 4.9800 | 4.9485 | 4,401 |
| Mar 19, 2024 | 5.0000 | 5.0800 | 4.9200 | 5.0400 | 5.0082 | 5,807 |
| Mar 18, 2024 | 5.0200 | 5.1800 | 4.9900 | 5.0400 | 5.0082 | 10,589 |
| Mar 15, 2024 | 5.0600 | 5.1000 | 4.9000 | 5.1000 | 5.0678 | 17,009 |
| Mar 14, 2024 | 5.0800 | 5.1400 | 4.9800 | 5.1000 | 5.0678 | 8,502 |
| Mar 13, 2024 | 5.1000 | 5.2000 | 5.0400 | 5.1000 | 5.0678 | 7,188 |
| Mar 12, 2024 | 5.2000 | 5.2400 | 5.0400 | 5.0600 | 5.0280 | 6,542 |
| Mar 11, 2024 | 5.2400 | 5.2400 | 4.8500 | 5.2000 | 5.1672 | 24,230 |
| Mar 8, 2024 | 5.3000 | 5.3600 | 5.2600 | 5.2600 | 5.2268 | 4,491 |
| Mar 7, 2024 | 5.3600 | 5.3600 | 5.2800 | 5.2800 | 5.2467 | 291 |
| Mar 6, 2024 | 5.3600 | 5.3600 | 5.3000 | 5.3000 | 5.2665 | 670 |
| Mar 5, 2024 | 5.3000 | 5.3600 | 5.2800 | 5.3400 | 5.3063 | 4,266 |
| Mar 4, 2024 | 5.4800 | 5.4800 | 5.3000 | 5.3000 | 5.2665 | 3,943 |
| Mar 1, 2024 | 5.5000 | 5.5000 | 5.3800 | 5.3800 | 5.3460 | 2,404 |
| Feb 29, 2024 | 5.4400 | 5.5000 | 5.3600 | 5.4800 | 5.4454 | 3,871 |
| Feb 28, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4454 | 488 |
| Feb 27, 2024 | 5.5000 | 5.6000 | 5.4200 | 5.4200 | 5.3858 | 8,842 |
| Feb 26, 2024 | 5.4800 | 5.6000 | 5.4000 | 5.5000 | 5.4653 | 36,243 |
| Feb 23, 2024 | 5.2800 | 5.4800 | 5.2400 | 5.4800 | 5.4454 | 20,251 |
| Feb 22, 2024 | 5.2200 | 5.2600 | 5.2200 | 5.2600 | 5.2268 | 3,615 |
| Feb 21, 2024 | 5.3800 | 5.3800 | 5.1800 | 5.1800 | 5.1473 | 20,341 |
| Feb 20, 2024 | 5.4200 | 5.4200 | 5.2600 | 5.3000 | 5.2665 | 10,776 |
| Feb 19, 2024 | 5.5200 | 5.6000 | 5.3600 | 5.4800 | 5.4454 | 18,863 |
| Feb 16, 2024 | 5.2400 | 5.6800 | 5.2400 | 5.5200 | 5.4851 | 40,229 |
| Feb 15, 2024 | 5.1000 | 5.2000 | 5.1000 | 5.1600 | 5.1274 | 20,110 |
| Feb 14, 2024 | 5.0600 | 5.1000 | 5.0200 | 5.1000 | 5.0678 | 8,091 |
| Feb 13, 2024 | 4.9900 | 5.1000 | 4.9800 | 5.0600 | 5.0280 | 2,251 |
| Feb 12, 2024 | 5.0000 | 5.0200 | 4.9900 | 5.0000 | 4.9684 | 15,148 |
| Feb 9, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8691 | 5 |
| Feb 8, 2024 | 5.0200 | 5.0200 | 4.9200 | 5.0000 | 4.9684 | 11,025 |
| Feb 7, 2024 | 4.9500 | 5.1000 | 4.9500 | 5.0000 | 4.9684 | 3,762 |
| Feb 6, 2024 | 5.0400 | 5.0600 | 4.9800 | 4.9800 | 4.9485 | 1,171 |
| Feb 5, 2024 | 5.1000 | 5.1000 | 4.9000 | 4.9800 | 4.9485 | 3,120 |
| Feb 2, 2024 | 5.0800 | 5.0800 | 5.0000 | 5.0000 | 4.9684 | 1,107 |
| Feb 1, 2024 | 5.0400 | 5.0400 | 4.9300 | 4.9900 | 4.9585 | 3,565 |
| Jan 31, 2024 | 4.9800 | 5.0400 | 4.9800 | 4.9800 | 4.9485 | 1,120 |
| Jan 30, 2024 | 5.0000 | 5.0000 | 4.8900 | 4.9800 | 4.9485 | 2,153 |
| Jan 29, 2024 | 4.8500 | 5.0000 | 4.8200 | 5.0000 | 4.9684 | 3,785 |
| Jan 26, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.8989 | 30 |
| Jan 25, 2024 | 4.9000 | 4.9400 | 4.8500 | 4.9300 | 4.8989 | 1,666 |
| Jan 24, 2024 | 4.9200 | 4.9800 | 4.9000 | 4.9000 | 4.8691 | 4,339 |
| Jan 23, 2024 | 4.9200 | 4.9200 | 4.8200 | 4.8200 | 4.7896 | 606 |
| Jan 22, 2024 | 4.8700 | 4.9300 | 4.8700 | 4.9300 | 4.8989 | 270 |
| Jan 19, 2024 | 4.8200 | 4.9300 | 4.8200 | 4.9300 | 4.8989 | 4,472 |
| Jan 18, 2024 | 4.8200 | 4.8300 | 4.8200 | 4.8300 | 4.7995 | 340 |
| Jan 17, 2024 | 4.8500 | 4.8500 | 4.7900 | 4.8200 | 4.7896 | 1,799 |
| Jan 16, 2024 | 4.8600 | 4.8800 | 4.8300 | 4.8300 | 4.7995 | 670 |
| Jan 15, 2024 | 4.8800 | 4.8800 | 4.8700 | 4.8700 | 4.8392 | 700 |
| Jan 12, 2024 | 4.9500 | 4.9500 | 4.8900 | 4.9400 | 4.9088 | 2,425 |
| Jan 11, 2024 | 4.7800 | 4.8600 | 4.7500 | 4.8600 | 4.8293 | 7,326 |
| Jan 10, 2024 | 4.8500 | 4.8600 | 4.6900 | 4.8600 | 4.8293 | 2,700 |
| Jan 9, 2024 | 4.7900 | 4.8000 | 4.7900 | 4.8000 | 4.7697 | 8,000 |
| Jan 8, 2024 | 4.7800 | 4.7900 | 4.7800 | 4.7900 | 4.7597 | 1,882 |
| Jan 5, 2024 | 4.8500 | 4.8600 | 4.7200 | 4.7900 | 4.7597 | 4,713 |
| Jan 4, 2024 | 4.8400 | 4.8700 | 4.7800 | 4.8100 | 4.7796 | 3,138 |
| Jan 3, 2024 | 4.9600 | 4.9600 | 4.7700 | 4.7700 | 4.7399 | 6,033 |
| Jan 2, 2024 | 4.9100 | 4.9600 | 4.8100 | 4.9600 | 4.9287 | 5,800 |
| Dec 29, 2023 | 4.9100 | 5.0000 | 4.9000 | 5.0000 | 4.9684 | 9,422 |
| Dec 28, 2023 | 4.8100 | 4.9000 | 4.8000 | 4.9000 | 4.8691 | 6,660 |
| Dec 27, 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8094 | 350 |
| Dec 22, 2023 | 4.9000 | 4.9000 | 4.8000 | 4.8400 | 4.8094 | 3,850 |
| Dec 21, 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8293 | 367 |
| Dec 20, 2023 | 4.8000 | 4.8600 | 4.8000 | 4.8600 | 4.8293 | 13,115 |
| Dec 19, 2023 | 4.8000 | 4.8000 | 4.7100 | 4.8000 | 4.7697 | 2,700 |
| Dec 18, 2023 | 4.7900 | 4.7900 | 4.7600 | 4.7600 | 4.7299 | 14,000 |
| Dec 15, 2023 | 4.6200 | 4.7500 | 4.6200 | 4.7500 | 4.7200 | 16,600 |
| Dec 14, 2023 | 4.7600 | 4.7600 | 4.7000 | 4.7000 | 4.6703 | 1,420 |
| Dec 13, 2023 | 4.7000 | 4.7600 | 4.7000 | 4.7600 | 4.7299 | 420 |
| Dec 12, 2023 | 4.7600 | 4.7800 | 4.6300 | 4.7700 | 4.7399 | 8,295 |
| Dec 11, 2023 | 4.7200 | 4.7700 | 4.7200 | 4.7300 | 4.7001 | 311 |
| Dec 8, 2023 | 4.7500 | 4.7600 | 4.6800 | 4.7600 | 4.7299 | 2,438 |
| Dec 7, 2023 | 4.6800 | 4.7200 | 4.6800 | 4.7200 | 4.6902 | 4,125 |
| Dec 6, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6504 | 30 |
| Dec 5, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6504 | 20 |
| Dec 4, 2023 | 4.6500 | 4.6800 | 4.6500 | 4.6800 | 4.6504 | 280 |
| Dec 1, 2023 | 4.6900 | 4.6900 | 4.6500 | 4.6500 | 4.6206 | 1,370 |
| Nov 30, 2023 | 4.7000 | 4.7200 | 4.6600 | 4.7200 | 4.6902 | 2,500 |
| Nov 29, 2023 | 4.5000 | 4.7000 | 4.5000 | 4.7000 | 4.6703 | 14,917 |
| Nov 28, 2023 | 4.4900 | 4.5000 | 4.4000 | 4.5000 | 4.4716 | 103,348 |
| Nov 27, 2023 | 4.5000 | 4.5000 | 4.4900 | 4.4900 | 4.4616 | 1,073 |
| Nov 24, 2023 | 4.5200 | 4.5200 | 4.4900 | 4.4900 | 4.4616 | 93,430 |
| Nov 23, 2023 | 4.5600 | 4.5600 | 4.5500 | 4.5500 | 4.5213 | 1,020 |
| Nov 22, 2023 | 4.5900 | 4.5900 | 4.5600 | 4.5600 | 4.5312 | 979 |
| Nov 21, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5709 | 40 |
| Nov 20, 2023 | 4.6600 | 4.6600 | 4.6000 | 4.6000 | 4.5709 | 2,380 |
| Nov 17, 2023 | 4.6600 | 4.6600 | 4.6000 | 4.6500 | 4.6206 | 3,531 |
| Nov 16, 2023 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6604 | 120 |
| Nov 15, 2023 | 4.8000 | 4.8000 | 4.5300 | 4.7000 | 4.6703 | 48,203 |
| Nov 14, 2023 | 4.7500 | 4.8000 | 4.7000 | 4.7500 | 4.7200 | 100,220 |
| Nov 13, 2023 | 4.7000 | 4.8400 | 4.6200 | 4.8000 | 4.7697 | 13,304 |
| Nov 10, 2023 | 4.7700 | 4.7700 | 4.4000 | 4.6200 | 4.5908 | 31,277 |
| Nov 9, 2023 | 4.8600 | 4.8600 | 4.7000 | 4.7000 | 4.6703 | 1,535 |
| Nov 8, 2023 | 4.7000 | 4.8000 | 4.6500 | 4.7800 | 4.7498 | 3,380 |
| Nov 7, 2023 | 4.6900 | 4.7000 | 4.4300 | 4.6900 | 4.6604 | 16,618 |
| Nov 6, 2023 | 4.7500 | 4.7500 | 4.6600 | 4.6600 | 4.6306 | 500 |
| Nov 3, 2023 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6306 | 800 |
| Nov 2, 2023 | 4.8100 | 4.8100 | 4.6100 | 4.6100 | 4.5809 | 2,040 |
| Nov 1, 2023 | 4.6700 | 4.7100 | 4.6700 | 4.7100 | 4.6803 | 2,901 |
| Oct 31, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6504 | 74 |
| Oct 30, 2023 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6803 | 20 |
| Oct 27, 2023 | 4.5200 | 4.7000 | 4.5200 | 4.7000 | 4.6703 | 3,725 |
| Oct 26, 2023 | 4.6000 | 4.6200 | 4.6000 | 4.6000 | 4.5709 | 795 |
| Oct 25, 2023 | 4.6500 | 4.7300 | 4.6000 | 4.6000 | 4.5709 | 2,120 |
| Oct 24, 2023 | 4.7400 | 4.7700 | 4.6700 | 4.7300 | 4.7001 | 3,060 |
| Oct 23, 2023 | 4.7800 | 4.7800 | 4.6700 | 4.7800 | 4.7498 | 6,295 |