Stockholm - Delayed Quote SEK
Nicoccino Holding AB (publ) (NICO.ST)
At close: October 24 at 1:00 PM GMT+2
Currency in SEK 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 25, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Oct 24, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 51 |
| Oct 23, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 5,000 |
| Oct 22, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Oct 21, 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 28,382 |
| Oct 18, 2024 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 3,094 |
| Oct 17, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1,515 |
| Oct 16, 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8900 | 1.8900 | 642 |
| Oct 15, 2024 | 1.8300 | 1.9400 | 1.8300 | 1.9400 | 1.9400 | 5,201 |
| Oct 14, 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 44 |
| Oct 11, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 200 |
| Oct 10, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Oct 9, 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 2.0600 | 532 |
| Oct 8, 2024 | 2.1600 | 2.1600 | 2.0600 | 2.0600 | 2.0600 | 16,104 |
| Oct 7, 2024 | 2.1800 | 2.1800 | 2.0800 | 2.1800 | 2.1800 | 35,538 |
| Oct 4, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 14,158 |
| Oct 3, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 51 |
| Oct 2, 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 2.0600 | 1,292 |
| Oct 1, 2024 | 2.1800 | 2.1800 | 2.0600 | 2.0600 | 2.0600 | 720 |
| Sep 30, 2024 | 2.0400 | 2.2000 | 2.0400 | 2.2000 | 2.2000 | 28,907 |
| Sep 27, 2024 | 2.2000 | 2.2000 | 1.8100 | 1.8700 | 1.8700 | 10,241 |
| Sep 26, 2024 | 1.7900 | 2.2200 | 1.7900 | 2.2200 | 2.2200 | 40,495 |
| Sep 25, 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 40,600 |
| Sep 24, 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 26,558 |
| Sep 23, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 277 |
| Sep 20, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 100 |
| Sep 19, 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 7,099 |
| Sep 18, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 778 |
| Sep 17, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Sep 16, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 397 |
| Sep 13, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 150 |
| Sep 12, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 500 |
| Sep 11, 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 18,959 |
| Sep 10, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 8,610 |
| Sep 9, 2024 | 2.2600 | 2.2600 | 2.0400 | 2.0400 | 2.0400 | 6,203 |
| Sep 6, 2024 | 2.2400 | 2.2600 | 2.0600 | 2.2600 | 2.2600 | 23,865 |
| Sep 5, 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | 4,571 |
| Sep 4, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 378 |
| Sep 3, 2024 | 2.4000 | 2.4000 | 2.0200 | 2.0200 | 2.0200 | 1,239 |
| Sep 2, 2024 | 2.2200 | 2.6200 | 2.2200 | 2.4800 | 2.4800 | 200 |
| Aug 30, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 11,302 |
| Aug 29, 2024 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | 2.5000 | 9,259 |
| Aug 28, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Aug 27, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 7,383 |
| Aug 26, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 22,194 |
| Aug 23, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2,149 |
| Aug 22, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1,000 |
| Aug 21, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1,000 |
| Aug 20, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Aug 19, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Aug 16, 2024 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | 2.8600 | 4,027 |
| Aug 15, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Aug 14, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Aug 13, 2024 | 3.0000 | 3.0000 | 2.8400 | 2.8400 | 2.8400 | 275 |
| Aug 12, 2024 | 3.2800 | 3.2800 | 3.0000 | 3.0000 | 3.0000 | 666 |
| Aug 9, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Aug 8, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 588 |
| Aug 7, 2024 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 1,857 |
| Aug 6, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Aug 5, 2024 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.4600 | 171 |
| Aug 2, 2024 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 3.4800 | 677 |
| Aug 1, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jul 31, 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 881 |
| Jul 30, 2024 | 3.2400 | 3.2400 | 3.0000 | 3.0000 | 3.0000 | 1,001 |
| Jul 29, 2024 | 3.0000 | 3.2400 | 3.0000 | 3.2400 | 3.2400 | 7,068 |
| Jul 26, 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0000 | 3.0000 | 101 |
| Jul 25, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 4,497 |
| Jul 24, 2024 | 3.0400 | 3.2400 | 3.0400 | 3.2400 | 3.2400 | 1,923 |
| Jul 23, 2024 | 3.2200 | 3.2200 | 3.0400 | 3.0400 | 3.0400 | 367 |
| Jul 22, 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | 1,015 |
| Jul 19, 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 15,960 |
| Jul 18, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 5,475 |
| Jul 17, 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | 20,163 |
| Jul 16, 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2400 | 3.2400 | 33,189 |
| Jul 15, 2024 | 3.0000 | 3.2200 | 3.0000 | 3.2200 | 3.2200 | 16,301 |
| Jul 12, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 15,800 |
| Jul 11, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 5,166 |
| Jul 10, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3,030 |
| Jul 9, 2024 | 3.2600 | 3.2600 | 3.2400 | 3.2400 | 3.2400 | 8,264 |
| Jul 8, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2,298 |
| Jul 5, 2024 | 3.0800 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 18,989 |
| Jul 4, 2024 | 2.9400 | 3.0000 | 2.9400 | 3.0000 | 3.0000 | 8,572 |
| Jul 3, 2024 | 2.7800 | 2.9400 | 2.7800 | 2.9400 | 2.9400 | 4,737 |
| Jul 2, 2024 | 2.6000 | 2.8000 | 2.6000 | 2.7800 | 2.7800 | 2,809 |
| Jul 1, 2024 | 2.8000 | 2.8000 | 2.6000 | 2.6000 | 2.6000 | 8,451 |
| Jun 28, 2024 | 3.0000 | 3.0000 | 2.6000 | 2.6000 | 2.6000 | 2,550 |
| Jun 27, 2024 | 1.3500 | 2.0000 | 1.3500 | 2.0000 | 2.0000 | 810 |
| Jun 26, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 226 |
| Jun 25, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jun 24, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 30 |
| Jun 20, 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 69,931 |
| Jun 19, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| Jun 18, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| Jun 17, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| Jun 14, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| Jun 13, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| Jun 12, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| Jun 11, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 100 |
| Jun 10, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| Jun 7, 2024 | 1.2500 | 1.2500 | 0.9650 | 0.9650 | 0.9650 | 3,224 |
| Jun 5, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 2,500 |
| Jun 4, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,500 |
| Jun 3, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| May 31, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 514 |
| May 30, 2024 | 0.9000 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 22,000 |
| May 29, 2024 | 0.9000 | 0.9000 | 0.8850 | 0.8850 | 0.8850 | 64,000 |
| May 28, 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 13,971 |
| May 27, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 25 |
| May 24, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| May 23, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| May 22, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| May 21, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| May 20, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| May 17, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 184 |
| May 16, 2024 | 0.8050 | 1.0900 | 0.8050 | 1.0900 | 1.0900 | 124 |
| May 15, 2024 | 0.8200 | 0.8200 | 0.8150 | 0.8150 | 0.8150 | 15,784 |
| May 14, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 206 |
| May 13, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 14,718 |
| May 10, 2024 | 0.8050 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 75,076 |
| May 8, 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 196,722 |
| May 7, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| May 6, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 100 |
| May 3, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| May 2, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Apr 30, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 12 |
| Apr 29, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 438 |
| Apr 26, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 2,000 |
| Apr 25, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 324 |
| Apr 24, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 75 |
| Apr 23, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 154 |
| Apr 22, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Apr 19, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Apr 18, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Apr 17, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 21 |
| Apr 16, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| Apr 15, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| Apr 12, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 10 |
| Apr 11, 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 1,445 |
| Apr 10, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 9, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 810 |
| Apr 8, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| Apr 5, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 35,000 |
| Apr 4, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 15,683 |
| Apr 3, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 110 |
| Apr 2, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 192 |
| Mar 28, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 7,000 |
| Mar 27, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 150 |
| Mar 26, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 76,294 |
| Mar 25, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 202 |
| Mar 22, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 10,020 |
| Mar 21, 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 3,189 |
| Mar 20, 2024 | 1.1500 | 1.2600 | 1.1500 | 1.2600 | 1.2600 | 9,401 |
| Mar 19, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 83 |
| Mar 18, 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 65,408 |
| Mar 15, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 3,250 |
| Mar 14, 2024 | 1.5500 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 8,290 |
| Mar 13, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 12, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 11, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 8, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 3,658 |
| Mar 7, 2024 | 1.6800 | 1.6800 | 1.5400 | 1.5800 | 1.5800 | 6,934 |
| Mar 6, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 83 |
| Mar 5, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 790 |
| Mar 4, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 1, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Feb 29, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 100 |
| Feb 28, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 29 |
| Feb 27, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1,368 |
| Feb 26, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 252 |
| Feb 23, 2024 | 2.2000 | 2.2000 | 1.8400 | 1.8400 | 1.8400 | 267 |
| Feb 22, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Feb 21, 2024 | 1.7900 | 1.8400 | 1.7900 | 1.8400 | 1.8400 | 7,525 |
| Feb 20, 2024 | 2.3600 | 2.3600 | 1.8000 | 1.8000 | 1.8000 | 242 |
| Feb 19, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1,000 |
| Feb 16, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1,000 |
| Feb 15, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 593 |
| Feb 14, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Feb 13, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 185 |
| Feb 12, 2024 | 2.1000 | 2.2200 | 2.1000 | 2.2200 | 2.2200 | 7,386 |
| Feb 9, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2,403 |
| Feb 8, 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | 514 |
| Feb 7, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 5,501 |
| Feb 6, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2,000 |
| Feb 5, 2024 | 2.3400 | 2.3400 | 2.1200 | 2.1200 | 2.1200 | 382 |
| Feb 2, 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4600 | 2.4600 | 1,053 |
| Feb 1, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| Jan 31, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1,132 |
| Jan 30, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2,156 |
| Jan 29, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 34 |
| Jan 26, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 302 |
| Jan 25, 2024 | 2.3400 | 2.3600 | 2.3400 | 2.3600 | 2.3600 | 4,101 |
| Jan 24, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 135 |
| Jan 23, 2024 | 2.5200 | 2.5200 | 2.3000 | 2.5200 | 2.5200 | 1,411 |
| Jan 22, 2024 | 2.8000 | 2.9000 | 2.5200 | 2.5200 | 2.5200 | 5,050 |
| Jan 19, 2024 | 2.5000 | 2.5000 | 2.2000 | 2.2000 | 2.2000 | 2,881 |
| Jan 18, 2024 | 2.9600 | 2.9600 | 2.8000 | 2.8000 | 2.8000 | 8,730 |
| Jan 17, 2024 | 1.7000 | 2.9200 | 1.7000 | 2.8000 | 2.8000 | 150,755 |
| Jan 16, 2024 | 1.8600 | 1.8600 | 1.5800 | 1.7800 | 1.7800 | 26,542 |
| Jan 15, 2024 | 2.0800 | 2.0800 | 1.9700 | 1.9700 | 1.9700 | 504 |
| Jan 12, 2024 | 2.3400 | 2.3400 | 1.8200 | 1.9600 | 1.9600 | 72,876 |
| Jan 11, 2024 | 2.4600 | 2.5200 | 2.4200 | 2.4200 | 2.4200 | 24,472 |
| Jan 10, 2024 | 2.6600 | 2.6600 | 2.5400 | 2.6600 | 2.6600 | 14,701 |
| Jan 9, 2024 | 2.7800 | 2.7800 | 2.6400 | 2.7200 | 2.7200 | 3,112 |
| Jan 8, 2024 | 2.9000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 8,942 |
| Jan 5, 2024 | 2.8200 | 3.0000 | 2.6600 | 2.9000 | 2.9000 | 11,580 |
| Jan 4, 2024 | 2.6400 | 2.6600 | 2.4400 | 2.6600 | 2.6600 | 28,993 |
| Jan 3, 2024 | 2.5800 | 2.7000 | 2.5000 | 2.7000 | 2.7000 | 20,996 |
| Jan 2, 2024 | 2.8400 | 2.8400 | 2.5000 | 2.8000 | 2.8000 | 872 |
| Dec 29, 2023 | 2.6400 | 2.8600 | 2.6400 | 2.8400 | 2.8400 | 3,650 |
| Dec 28, 2023 | 2.7400 | 2.9400 | 2.6200 | 2.9400 | 2.9400 | 33,850 |
| Dec 27, 2023 | 2.5800 | 2.6200 | 2.5800 | 2.5800 | 2.5800 | 2,806 |
| Dec 22, 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 59 |
| Dec 21, 2023 | 3.2600 | 3.2600 | 2.5800 | 2.7400 | 2.7400 | 16,731 |
| Dec 20, 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 105 |
| Dec 19, 2023 | 2.5000 | 3.2200 | 2.5000 | 2.7400 | 2.7400 | 19,979 |
| Dec 18, 2023 | 2.7600 | 2.7600 | 2.6200 | 2.6200 | 2.6200 | 5,681 |
| Dec 15, 2023 | 2.7600 | 2.8600 | 2.6600 | 2.7600 | 2.7600 | 1,727 |
| Dec 14, 2023 | 2.5800 | 2.8800 | 2.5800 | 2.8000 | 2.8000 | 18,832 |
| Dec 13, 2023 | 2.6400 | 2.8800 | 2.6400 | 2.7200 | 2.7200 | 2,154 |
| Dec 12, 2023 | 2.8400 | 3.1200 | 2.6400 | 2.8600 | 2.8600 | 23,636 |
| Dec 11, 2023 | 2.7000 | 3.2000 | 2.7000 | 2.7000 | 2.7000 | 16,137 |
| Dec 8, 2023 | 2.7600 | 2.7600 | 2.6000 | 2.7000 | 2.7000 | 18,783 |
| Dec 7, 2023 | 2.8000 | 3.0800 | 2.7000 | 2.7000 | 2.7000 | 8,699 |
| Dec 6, 2023 | 3.0000 | 3.0000 | 2.9400 | 2.9400 | 2.9400 | 1,839 |
| Dec 5, 2023 | 3.3800 | 3.3800 | 2.7600 | 2.9400 | 2.9400 | 9,714 |
| Dec 4, 2023 | 3.2000 | 3.2000 | 2.9200 | 2.9200 | 2.9200 | 4,522 |
| Dec 1, 2023 | 3.2400 | 3.3000 | 2.8400 | 3.0000 | 3.0000 | 10,735 |
| Nov 30, 2023 | 3.1200 | 3.1400 | 2.8600 | 2.8600 | 2.8600 | 2,635 |
| Nov 29, 2023 | 2.7600 | 2.8000 | 2.7600 | 2.7800 | 2.7800 | 8,300 |
| Nov 28, 2023 | 2.8600 | 2.9800 | 2.8200 | 2.9600 | 2.9600 | 6,879 |
| Nov 27, 2023 | 2.7200 | 2.8600 | 2.7200 | 2.8600 | 2.8600 | 2,804 |
| Nov 24, 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 182 |
| Nov 23, 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 150 |
| Nov 22, 2023 | 2.8200 | 2.8200 | 2.7000 | 2.7000 | 2.7000 | 8,000 |
| Nov 21, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Nov 20, 2023 | 3.0200 | 3.0200 | 2.8600 | 3.0000 | 3.0000 | 69,162 |
| Nov 17, 2023 | 3.0800 | 3.0800 | 2.8800 | 3.0200 | 3.0200 | 23,481 |
| Nov 16, 2023 | 3.1200 | 3.1200 | 3.0000 | 3.1000 | 3.1000 | 64,558 |
| Nov 15, 2023 | 3.4400 | 3.4400 | 3.1000 | 3.2000 | 3.2000 | 5,939 |
| Nov 14, 2023 | 3.1000 | 3.4800 | 3.1000 | 3.4800 | 3.4800 | 1,025 |
| Nov 13, 2023 | 3.3000 | 3.3000 | 3.0200 | 3.0600 | 3.0600 | 29,982 |
| Nov 10, 2023 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 2,212 |
| Nov 9, 2023 | 3.5000 | 3.9000 | 3.0600 | 3.5000 | 3.5000 | 30,770 |
| Nov 8, 2023 | 3.5000 | 3.5000 | 2.9800 | 3.5000 | 3.5000 | 7,134 |
| Nov 7, 2023 | 3.2000 | 3.9000 | 3.0000 | 3.5000 | 3.5000 | 110,307 |
| Nov 6, 2023 | 2.5000 | 3.5000 | 2.5000 | 3.2000 | 3.2000 | 44,458 |
| Nov 3, 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Nov 2, 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 189 |
| Nov 1, 2023 | 2.5000 | 2.5600 | 2.5000 | 2.5000 | 2.5000 | 52,442 |
| Oct 31, 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 40 |
| Oct 30, 2023 | 2.5000 | 2.5800 | 2.5000 | 2.5800 | 2.5800 | 102 |
| Oct 27, 2023 | 2.9600 | 2.9600 | 2.5000 | 2.5000 | 2.5000 | 21,677 |
| Oct 26, 2023 | 2.8000 | 4.1800 | 2.5800 | 2.7600 | 2.7600 | 89,758 |
| Oct 25, 2023 | 2.9600 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 138,337 |