Stockholm - Delayed Quote SEK
Serstech AB (SERT.ST)
At close: 12:59 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 83,476 |
| Oct 31, 2024 | 1.0800 | 1.0900 | 1.0000 | 1.0200 | 1.0200 | 284,676 |
| Oct 30, 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 150,031 |
| Oct 29, 2024 | 1.0300 | 1.1200 | 1.0000 | 1.1100 | 1.1100 | 409,819 |
| Oct 28, 2024 | 0.9400 | 1.0300 | 0.9100 | 1.0300 | 1.0300 | 403,129 |
| Oct 25, 2024 | 0.9150 | 0.9800 | 0.8850 | 0.9400 | 0.9400 | 402,152 |
| Oct 24, 2024 | 0.9150 | 0.9450 | 0.8900 | 0.9150 | 0.9150 | 117,129 |
| Oct 23, 2024 | 0.8950 | 0.9600 | 0.8750 | 0.9200 | 0.9200 | 307,026 |
| Oct 22, 2024 | 0.8900 | 0.9150 | 0.8700 | 0.8950 | 0.8950 | 181,163 |
| Oct 21, 2024 | 0.9350 | 0.9350 | 0.8500 | 0.9250 | 0.9250 | 159,923 |
| Oct 18, 2024 | 0.8950 | 0.9350 | 0.8800 | 0.9350 | 0.9350 | 104,301 |
| Oct 17, 2024 | 0.9500 | 0.9650 | 0.9000 | 0.9100 | 0.9100 | 173,629 |
| Oct 16, 2024 | 0.9950 | 0.9950 | 0.9200 | 0.9500 | 0.9500 | 90,959 |
| Oct 15, 2024 | 1.0300 | 1.0300 | 0.9400 | 0.9400 | 0.9400 | 198,732 |
| Oct 14, 2024 | 1.0300 | 1.0300 | 0.9650 | 1.0300 | 1.0300 | 305,846 |
| Oct 11, 2024 | 1.0100 | 1.0300 | 0.9550 | 1.0300 | 1.0300 | 345,854 |
| Oct 10, 2024 | 1.0400 | 1.0500 | 0.9100 | 1.0100 | 1.0100 | 381,428 |
| Oct 9, 2024 | 0.9050 | 1.0400 | 0.8200 | 1.0000 | 1.0000 | 478,777 |
| Oct 8, 2024 | 0.9650 | 0.9650 | 0.9050 | 0.9100 | 0.9100 | 302,178 |
| Oct 7, 2024 | 1.0700 | 1.0700 | 0.9300 | 0.9750 | 0.9750 | 431,039 |
| Oct 4, 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 73,418 |
| Oct 3, 2024 | 1.1400 | 1.1800 | 1.0400 | 1.0900 | 1.0900 | 379,882 |
| Oct 2, 2024 | 0.9400 | 1.1700 | 0.9100 | 1.1400 | 1.1400 | 777,268 |
| Oct 1, 2024 | 0.8850 | 0.9600 | 0.7000 | 0.9500 | 0.9500 | 1,325,022 |
| Sep 30, 2024 | 0.9200 | 0.9200 | 0.8850 | 0.8900 | 0.8900 | 175,239 |
| Sep 27, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 602,590 |
| Sep 26, 2024 | 1.0400 | 1.0400 | 0.9150 | 0.9550 | 0.9550 | 1,108,376 |
| Sep 25, 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 423,153 |
| Sep 24, 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 320,138 |
| Sep 23, 2024 | 1.1500 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 680,048 |
| Sep 20, 2024 | 1.1800 | 1.2200 | 1.1000 | 1.1600 | 1.1600 | 532,993 |
| Sep 19, 2024 | 1.1800 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 100,784 |
| Sep 18, 2024 | 1.1800 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 184,486 |
| Sep 17, 2024 | 1.2400 | 1.2400 | 1.1300 | 1.1800 | 1.1800 | 487,408 |
| Sep 16, 2024 | 1.1200 | 1.2500 | 1.1200 | 1.2400 | 1.2400 | 535,215 |
| Sep 13, 2024 | 1.3100 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 434,864 |
| Sep 12, 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 462,472 |
| Sep 11, 2024 | 1.3300 | 1.3400 | 1.2100 | 1.2600 | 1.2600 | 636,772 |
| Sep 10, 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 291,116 |
| Sep 9, 2024 | 1.3700 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 129,387 |
| Sep 6, 2024 | 1.3600 | 1.3800 | 1.3100 | 1.3700 | 1.3700 | 369,838 |
| Sep 5, 2024 | 1.3400 | 1.3600 | 1.2600 | 1.3600 | 1.3600 | 189,116 |
| Sep 4, 2024 | 1.2700 | 1.3500 | 1.2200 | 1.3000 | 1.3000 | 210,294 |
| Sep 3, 2024 | 1.3400 | 1.3700 | 1.2200 | 1.3200 | 1.3200 | 117,310 |
| Sep 2, 2024 | 1.3600 | 1.3800 | 1.2600 | 1.3400 | 1.3400 | 181,490 |
| Aug 30, 2024 | 1.2700 | 1.4000 | 1.2500 | 1.3400 | 1.3400 | 467,782 |
| Aug 29, 2024 | 1.2500 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 154,102 |
| Aug 28, 2024 | 1.2300 | 1.2700 | 1.1700 | 1.2500 | 1.2500 | 504,363 |
| Aug 27, 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 156,014 |
| Aug 26, 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 292,590 |
| Aug 23, 2024 | 1.1600 | 1.2900 | 1.1500 | 1.2600 | 1.2600 | 335,565 |
| Aug 22, 2024 | 1.2700 | 1.2700 | 1.1600 | 1.1600 | 1.1600 | 874,330 |
| Aug 21, 2024 | 1.3300 | 1.3500 | 1.2400 | 1.2800 | 1.2800 | 752,878 |
| Aug 20, 2024 | 1.4500 | 1.4500 | 1.3000 | 1.3600 | 1.3600 | 380,438 |
| Aug 19, 2024 | 1.4600 | 1.5400 | 1.2500 | 1.4200 | 1.4200 | 1,007,644 |
| Aug 16, 2024 | 1.4500 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 294,184 |
| Aug 15, 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 148,060 |
| Aug 14, 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 422,820 |
| Aug 13, 2024 | 1.5200 | 1.5200 | 1.4400 | 1.4700 | 1.4700 | 434,670 |
| Aug 12, 2024 | 1.5500 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 240,364 |
| Aug 9, 2024 | 1.5800 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 251,943 |
| Aug 8, 2024 | 1.6000 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 565,905 |
| Aug 7, 2024 | 1.6100 | 1.6800 | 1.5900 | 1.6300 | 1.6300 | 398,272 |
| Aug 6, 2024 | 1.4900 | 1.6700 | 1.4800 | 1.6000 | 1.6000 | 656,199 |
| Aug 5, 2024 | 1.5900 | 1.5900 | 1.0700 | 1.4900 | 1.4900 | 1,573,849 |
| Aug 2, 2024 | 1.6800 | 1.6800 | 1.5800 | 1.6500 | 1.6500 | 387,553 |
| Aug 1, 2024 | 1.7200 | 1.7300 | 1.6300 | 1.6600 | 1.6600 | 306,601 |
| Jul 31, 2024 | 1.7400 | 1.7800 | 1.6600 | 1.7300 | 1.7300 | 284,502 |
| Jul 30, 2024 | 1.7800 | 1.8000 | 1.7300 | 1.7400 | 1.7400 | 254,248 |
| Jul 29, 2024 | 1.8600 | 1.8600 | 1.7300 | 1.8000 | 1.8000 | 683,165 |
| Jul 26, 2024 | 1.6900 | 1.8800 | 1.6900 | 1.8300 | 1.8300 | 1,376,125 |
| Jul 25, 2024 | 1.6200 | 1.7000 | 1.5900 | 1.6800 | 1.6800 | 750,544 |
| Jul 24, 2024 | 1.6500 | 1.6500 | 1.5900 | 1.6200 | 1.6200 | 478,826 |
| Jul 23, 2024 | 1.5900 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 1,033,353 |
| Jul 22, 2024 | 1.6000 | 1.6100 | 1.5400 | 1.5800 | 1.5800 | 476,896 |
| Jul 19, 2024 | 1.5500 | 1.6100 | 1.5500 | 1.6100 | 1.6100 | 456,207 |
| Jul 18, 2024 | 1.6000 | 1.6000 | 1.4600 | 1.5500 | 1.5500 | 524,501 |
| Jul 17, 2024 | 1.7200 | 1.7200 | 1.5600 | 1.6100 | 1.6100 | 686,756 |
| Jul 16, 2024 | 1.8600 | 1.8600 | 1.4300 | 1.7200 | 1.7200 | 1,687,762 |
| Jul 15, 2024 | 1.8700 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 956,984 |
| Jul 12, 2024 | 1.7800 | 1.8400 | 1.7100 | 1.8300 | 1.8300 | 555,866 |
| Jul 11, 2024 | 1.7900 | 1.8000 | 1.6400 | 1.7600 | 1.7600 | 582,119 |
| Jul 10, 2024 | 1.6600 | 1.8000 | 1.6600 | 1.7600 | 1.7600 | 435,104 |
| Jul 9, 2024 | 1.7200 | 1.7300 | 1.6200 | 1.6700 | 1.6700 | 463,466 |
| Jul 8, 2024 | 1.7600 | 1.8400 | 1.6800 | 1.7300 | 1.7300 | 823,165 |
| Jul 5, 2024 | 1.8100 | 1.8100 | 1.7000 | 1.7500 | 1.7500 | 419,523 |
| Jul 4, 2024 | 1.8400 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 337,540 |
| Jul 3, 2024 | 1.8300 | 1.8500 | 1.7500 | 1.8400 | 1.8400 | 401,920 |
| Jul 2, 2024 | 1.8000 | 1.8500 | 1.7500 | 1.8300 | 1.8300 | 571,914 |
| Jul 1, 2024 | 1.7300 | 1.8300 | 1.6900 | 1.7900 | 1.7900 | 632,701 |
| Jun 28, 2024 | 1.6900 | 1.8900 | 1.6800 | 1.7300 | 1.7300 | 1,139,657 |
| Jun 27, 2024 | 1.6300 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 352,825 |
| Jun 26, 2024 | 1.6400 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 237,758 |
| Jun 25, 2024 | 1.7600 | 1.7600 | 1.6100 | 1.6800 | 1.6800 | 606,357 |
| Jun 24, 2024 | 1.6000 | 1.7800 | 1.6000 | 1.7700 | 1.7700 | 911,572 |
| Jun 20, 2024 | 1.5600 | 1.6800 | 1.5600 | 1.6000 | 1.6000 | 417,613 |
| Jun 19, 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 479,400 |
| Jun 18, 2024 | 1.4500 | 1.4800 | 1.4000 | 1.4700 | 1.4700 | 275,150 |
| Jun 17, 2024 | 1.4300 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 119,869 |
| Jun 14, 2024 | 1.4700 | 1.4800 | 1.3500 | 1.4200 | 1.4200 | 336,680 |
| Jun 13, 2024 | 1.4500 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 193,866 |
| Jun 12, 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 165,072 |
| Jun 11, 2024 | 1.4500 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | 314,738 |
| Jun 10, 2024 | 1.5800 | 1.5900 | 1.4700 | 1.5100 | 1.5100 | 536,692 |
| Jun 7, 2024 | 1.5900 | 1.5900 | 1.5100 | 1.5800 | 1.5800 | 296,882 |
| Jun 5, 2024 | 1.5700 | 1.6200 | 1.4500 | 1.5800 | 1.5800 | 1,159,413 |
| Jun 4, 2024 | 1.4900 | 1.6100 | 1.4600 | 1.5700 | 1.5700 | 753,400 |
| Jun 3, 2024 | 1.5300 | 1.5300 | 1.4000 | 1.4500 | 1.4500 | 452,880 |
| May 31, 2024 | 1.4600 | 1.5480 | 1.4600 | 1.5000 | 1.5000 | 481,009 |
| May 30, 2024 | 1.3560 | 1.5000 | 1.3560 | 1.4600 | 1.4600 | 1,526,866 |
| May 29, 2024 | 1.3180 | 1.3180 | 1.2760 | 1.3000 | 1.3000 | 82,937 |
| May 28, 2024 | 1.2900 | 1.3200 | 1.2520 | 1.3200 | 1.3200 | 262,078 |
| May 27, 2024 | 1.2500 | 1.2940 | 1.1980 | 1.2740 | 1.2740 | 303,941 |
| May 24, 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2660 | 1.2660 | 268,428 |
| May 23, 2024 | 1.2480 | 1.2900 | 1.2060 | 1.2800 | 1.2800 | 219,715 |
| May 22, 2024 | 1.2420 | 1.2800 | 1.2120 | 1.2460 | 1.2460 | 226,354 |
| May 21, 2024 | 1.2260 | 1.2660 | 1.1740 | 1.2420 | 1.2420 | 833,260 |
| May 20, 2024 | 1.2860 | 1.2860 | 1.1320 | 1.2260 | 1.2260 | 742,323 |
| May 17, 2024 | 1.3000 | 1.3440 | 1.2640 | 1.2880 | 1.2880 | 320,287 |
| May 16, 2024 | 1.3000 | 1.3460 | 1.2720 | 1.3080 | 1.3080 | 194,027 |
| May 15, 2024 | 1.2860 | 1.3480 | 1.2440 | 1.3060 | 1.3060 | 621,461 |
| May 14, 2024 | 1.2960 | 1.3700 | 1.2700 | 1.3260 | 1.3260 | 437,242 |
| May 13, 2024 | 1.3240 | 1.3600 | 1.2200 | 1.2960 | 1.2960 | 763,399 |
| May 10, 2024 | 1.3200 | 1.3480 | 1.2800 | 1.3180 | 1.3180 | 379,921 |
| May 8, 2024 | 1.3200 | 1.3220 | 1.2580 | 1.3200 | 1.3200 | 454,125 |
| May 7, 2024 | 1.2160 | 1.3220 | 1.1880 | 1.3220 | 1.3220 | 688,194 |
| May 6, 2024 | 1.1780 | 1.2180 | 1.1500 | 1.2100 | 1.2100 | 725,363 |
| May 3, 2024 | 1.2180 | 1.2180 | 1.1500 | 1.1780 | 1.1780 | 649,514 |
| May 2, 2024 | 1.1980 | 1.3480 | 1.1600 | 1.2180 | 1.2180 | 905,976 |
| Apr 30, 2024 | 1.2500 | 1.2720 | 1.1960 | 1.1960 | 1.1960 | 385,116 |
| Apr 29, 2024 | 1.2200 | 1.2800 | 1.1000 | 1.2280 | 1.2280 | 807,217 |
| Apr 26, 2024 | 1.1980 | 1.2300 | 1.1460 | 1.2160 | 1.2160 | 553,377 |
| Apr 25, 2024 | 1.2300 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 287,649 |
| Apr 24, 2024 | 1.2460 | 1.2600 | 1.1900 | 1.2260 | 1.2260 | 435,147 |
| Apr 23, 2024 | 1.2380 | 1.2620 | 1.2000 | 1.2460 | 1.2460 | 224,540 |
| Apr 22, 2024 | 1.1600 | 1.2580 | 1.1340 | 1.2240 | 1.2240 | 815,295 |
| Apr 19, 2024 | 1.1840 | 1.1840 | 1.0460 | 1.1600 | 1.1600 | 717,412 |
| Apr 18, 2024 | 1.2320 | 1.2320 | 1.1520 | 1.1840 | 1.1840 | 440,780 |
| Apr 17, 2024 | 1.2640 | 1.2800 | 1.1620 | 1.2160 | 1.2160 | 605,118 |
| Apr 16, 2024 | 1.1860 | 1.3480 | 1.1860 | 1.2620 | 1.2620 | 1,088,681 |
| Apr 15, 2024 | 1.0900 | 1.1940 | 1.0900 | 1.1740 | 1.1740 | 1,197,844 |
| Apr 12, 2024 | 1.0580 | 1.0800 | 1.0580 | 1.0800 | 1.0800 | 375,592 |
| Apr 11, 2024 | 1.0500 | 1.0680 | 1.0320 | 1.0580 | 1.0580 | 279,014 |
| Apr 10, 2024 | 1.0260 | 1.0940 | 1.0260 | 1.0500 | 1.0500 | 308,719 |
| Apr 9, 2024 | 1.0400 | 1.0600 | 1.0240 | 1.0240 | 1.0240 | 284,826 |
| Apr 8, 2024 | 1.0040 | 1.0600 | 0.9820 | 1.0400 | 1.0400 | 347,610 |
| Apr 5, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0060 | 1.0060 | 442,570 |
| Apr 4, 2024 | 1.0040 | 1.0840 | 1.0000 | 1.0180 | 1.0180 | 321,317 |
| Apr 3, 2024 | 1.0320 | 1.0660 | 1.0040 | 1.0040 | 1.0040 | 227,368 |
| Apr 2, 2024 | 1.0980 | 1.0980 | 0.8510 | 1.0320 | 1.0320 | 708,455 |
| Mar 28, 2024 | 1.1300 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 96,580 |
| Mar 27, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 292,900 |
| Mar 26, 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 584,071 |
| Mar 25, 2024 | 1.1850 | 1.1950 | 1.0800 | 1.1600 | 1.1600 | 847,683 |
| Mar 22, 2024 | 0.9420 | 1.1350 | 0.9300 | 1.0750 | 1.0750 | 1,734,631 |
| Mar 21, 2024 | 0.9480 | 0.9500 | 0.9260 | 0.9420 | 0.9420 | 495,428 |
| Mar 20, 2024 | 0.9740 | 0.9740 | 0.9340 | 0.9500 | 0.9500 | 466,290 |
| Mar 19, 2024 | 0.9780 | 0.9780 | 0.9320 | 0.9640 | 0.9640 | 522,656 |
| Mar 18, 2024 | 0.8900 | 0.9800 | 0.8900 | 0.9540 | 0.9540 | 1,364,418 |
| Mar 15, 2024 | 0.9040 | 0.9060 | 0.8680 | 0.8840 | 0.8840 | 269,514 |
| Mar 14, 2024 | 0.9100 | 0.9360 | 0.8800 | 0.9040 | 0.9040 | 270,928 |
| Mar 13, 2024 | 0.9580 | 0.9580 | 0.9020 | 0.9180 | 0.9180 | 138,728 |
| Mar 12, 2024 | 0.9400 | 0.9400 | 0.9020 | 0.9300 | 0.9300 | 360,893 |
| Mar 11, 2024 | 0.9340 | 0.9760 | 0.9020 | 0.9200 | 0.9200 | 720,515 |
| Mar 8, 2024 | 0.9700 | 0.9800 | 0.9240 | 0.9360 | 0.9360 | 541,482 |
| Mar 7, 2024 | 0.9900 | 0.9980 | 0.9520 | 0.9700 | 0.9700 | 463,161 |
| Mar 6, 2024 | 0.9780 | 0.9900 | 0.9520 | 0.9880 | 0.9880 | 1,051,169 |
| Mar 5, 2024 | 0.8980 | 0.9900 | 0.8520 | 0.9300 | 0.9300 | 1,289,286 |
| Mar 4, 2024 | 0.9400 | 0.9400 | 0.8560 | 0.8980 | 0.8980 | 462,879 |
| Mar 1, 2024 | 0.8000 | 0.9280 | 0.7900 | 0.8680 | 0.8680 | 729,897 |
| Feb 29, 2024 | 0.7860 | 0.8500 | 0.7860 | 0.8140 | 0.8140 | 1,330,136 |
| Feb 28, 2024 | 0.8000 | 0.8000 | 0.7740 | 0.7840 | 0.7840 | 320,982 |
| Feb 27, 2024 | 0.8160 | 0.8180 | 0.7900 | 0.8000 | 0.8000 | 502,274 |
| Feb 26, 2024 | 0.7880 | 0.8200 | 0.7860 | 0.8160 | 0.8160 | 717,162 |
| Feb 23, 2024 | 0.7480 | 0.8160 | 0.7480 | 0.7720 | 0.7720 | 952,480 |
| Feb 22, 2024 | 0.7480 | 0.7480 | 0.7000 | 0.7480 | 0.7480 | 182,765 |
| Feb 21, 2024 | 0.7380 | 0.7480 | 0.6940 | 0.7240 | 0.7240 | 201,432 |
| Feb 20, 2024 | 0.7380 | 0.7480 | 0.6920 | 0.7380 | 0.7380 | 121,274 |
| Feb 19, 2024 | 0.7220 | 0.7380 | 0.7000 | 0.7380 | 0.7380 | 149,818 |
| Feb 16, 2024 | 0.6940 | 0.7400 | 0.6600 | 0.7220 | 0.7220 | 189,646 |
| Feb 15, 2024 | 0.6540 | 0.6960 | 0.6340 | 0.6920 | 0.6920 | 312,760 |
| Feb 14, 2024 | 0.6940 | 0.6940 | 0.6660 | 0.6820 | 0.6820 | 267,272 |
| Feb 13, 2024 | 0.6980 | 0.7080 | 0.6800 | 0.6940 | 0.6940 | 376,602 |
| Feb 12, 2024 | 0.7000 | 0.7360 | 0.6740 | 0.7240 | 0.7240 | 1,007,477 |
| Feb 9, 2024 | 0.7380 | 0.7560 | 0.6940 | 0.7380 | 0.7380 | 721,743 |
| Feb 8, 2024 | 0.7540 | 0.7560 | 0.7140 | 0.7380 | 0.7380 | 83,044 |
| Feb 7, 2024 | 0.6700 | 0.7880 | 0.6700 | 0.7420 | 0.7420 | 401,460 |
| Feb 6, 2024 | 0.6940 | 0.7280 | 0.6920 | 0.7200 | 0.7200 | 861,987 |
| Feb 5, 2024 | 0.6220 | 0.6880 | 0.6220 | 0.6800 | 0.6800 | 348,022 |
| Feb 2, 2024 | 0.6600 | 0.6800 | 0.6340 | 0.6760 | 0.6760 | 137,762 |
| Feb 1, 2024 | 0.6420 | 0.6960 | 0.6420 | 0.6600 | 0.6600 | 277,689 |
| Jan 31, 2024 | 0.6300 | 0.6840 | 0.6300 | 0.6600 | 0.6600 | 294,520 |
| Jan 30, 2024 | 0.7000 | 0.7360 | 0.5000 | 0.6300 | 0.6300 | 1,480,532 |
| Jan 29, 2024 | 0.6680 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 558,450 |
| Jan 26, 2024 | 0.6260 | 0.6400 | 0.6040 | 0.6400 | 0.6400 | 173,926 |
| Jan 25, 2024 | 0.6640 | 0.6640 | 0.6100 | 0.6300 | 0.6300 | 389,802 |
| Jan 24, 2024 | 0.6800 | 0.6980 | 0.5620 | 0.6660 | 0.6660 | 159,084 |
| Jan 23, 2024 | 0.7040 | 0.7040 | 0.6700 | 0.7000 | 0.7000 | 116,421 |
| Jan 22, 2024 | 0.7500 | 0.7500 | 0.6820 | 0.7040 | 0.7040 | 122,116 |
| Jan 19, 2024 | 0.6940 | 0.7260 | 0.6800 | 0.7100 | 0.7100 | 117,415 |
| Jan 18, 2024 | 0.7280 | 0.7280 | 0.6660 | 0.6940 | 0.6940 | 107,104 |
| Jan 17, 2024 | 0.6920 | 0.7120 | 0.6680 | 0.7000 | 0.7000 | 239,415 |
| Jan 16, 2024 | 0.7180 | 0.7180 | 0.6720 | 0.7000 | 0.7000 | 449,159 |
| Jan 15, 2024 | 0.6900 | 0.7000 | 0.6480 | 0.6500 | 0.6500 | 226,408 |
| Jan 12, 2024 | 0.7180 | 0.7200 | 0.6700 | 0.7200 | 0.7200 | 150,943 |
| Jan 11, 2024 | 0.7000 | 0.7680 | 0.6820 | 0.7000 | 0.7000 | 236,293 |
| Jan 10, 2024 | 0.7000 | 0.7000 | 0.6220 | 0.7000 | 0.7000 | 398,155 |
| Jan 9, 2024 | 0.7000 | 0.7120 | 0.6700 | 0.6820 | 0.6820 | 112,903 |
| Jan 8, 2024 | 0.7260 | 0.7780 | 0.6640 | 0.7000 | 0.7000 | 798,889 |
| Jan 5, 2024 | 0.7360 | 0.8300 | 0.6800 | 0.7260 | 0.7260 | 1,086,257 |
| Jan 4, 2024 | 0.6380 | 0.7280 | 0.6120 | 0.7200 | 0.7200 | 1,943,823 |
| Jan 3, 2024 | 0.5300 | 0.6500 | 0.5300 | 0.6420 | 0.6420 | 2,216,074 |
| Jan 2, 2024 | 0.5680 | 0.5800 | 0.5360 | 0.5440 | 0.5440 | 166,484 |
| Dec 29, 2023 | 0.5460 | 0.5820 | 0.5260 | 0.5660 | 0.5660 | 272,034 |
| Dec 28, 2023 | 0.5560 | 0.5780 | 0.5220 | 0.5460 | 0.5460 | 184,251 |
| Dec 27, 2023 | 0.5680 | 0.6000 | 0.5380 | 0.5560 | 0.5560 | 433,743 |
| Dec 22, 2023 | 0.5440 | 0.5940 | 0.5220 | 0.5580 | 0.5580 | 283,100 |
| Dec 21, 2023 | 0.5360 | 0.5500 | 0.5260 | 0.5460 | 0.5460 | 93,432 |
| Dec 20, 2023 | 0.5680 | 0.5760 | 0.5420 | 0.5500 | 0.5500 | 190,085 |
| Dec 19, 2023 | 0.5540 | 0.6000 | 0.5540 | 0.5680 | 0.5680 | 292,660 |
| Dec 18, 2023 | 0.5220 | 0.6600 | 0.5060 | 0.5500 | 0.5500 | 904,335 |
| Dec 15, 2023 | 0.5200 | 0.5280 | 0.4990 | 0.5220 | 0.5220 | 531,256 |
| Dec 14, 2023 | 0.5020 | 0.5320 | 0.4730 | 0.5160 | 0.5160 | 420,574 |
| Dec 13, 2023 | 0.5140 | 0.5200 | 0.4720 | 0.5160 | 0.5160 | 308,972 |
| Dec 12, 2023 | 0.5420 | 0.5460 | 0.5140 | 0.5260 | 0.5260 | 396,781 |
| Dec 11, 2023 | 0.5520 | 0.5520 | 0.5200 | 0.5420 | 0.5420 | 511,247 |
| Dec 8, 2023 | 0.5780 | 0.5780 | 0.5300 | 0.5540 | 0.5540 | 487,522 |
| Dec 7, 2023 | 0.5540 | 0.5960 | 0.5180 | 0.5780 | 0.5780 | 469,116 |
| Dec 6, 2023 | 0.5500 | 0.5680 | 0.5080 | 0.5420 | 0.5420 | 564,068 |
| Dec 5, 2023 | 0.5520 | 0.5800 | 0.5360 | 0.5600 | 0.5600 | 101,139 |
| Dec 4, 2023 | 0.5660 | 0.5660 | 0.5500 | 0.5520 | 0.5520 | 293,479 |
| Dec 1, 2023 | 0.5680 | 0.5780 | 0.5480 | 0.5680 | 0.5680 | 164,442 |
| Nov 30, 2023 | 0.5860 | 0.5860 | 0.5580 | 0.5680 | 0.5680 | 203,348 |
| Nov 29, 2023 | 0.5980 | 0.5980 | 0.5640 | 0.5860 | 0.5860 | 456,671 |
| Nov 28, 2023 | 0.5840 | 0.5980 | 0.5780 | 0.5940 | 0.5940 | 381,765 |
| Nov 27, 2023 | 0.5800 | 0.6060 | 0.5520 | 0.5840 | 0.5840 | 1,445,111 |
| Nov 24, 2023 | 0.5440 | 0.5800 | 0.5240 | 0.5600 | 0.5600 | 1,708,988 |
| Nov 23, 2023 | 0.5160 | 0.5500 | 0.5160 | 0.5280 | 0.5280 | 420,083 |
| Nov 22, 2023 | 0.5000 | 0.5340 | 0.4990 | 0.5280 | 0.5280 | 446,675 |
| Nov 21, 2023 | 0.5280 | 0.5280 | 0.5000 | 0.5160 | 0.5160 | 80,111 |
| Nov 20, 2023 | 0.5080 | 0.5400 | 0.5000 | 0.5280 | 0.5280 | 1,093,045 |
| Nov 17, 2023 | 0.5360 | 0.5360 | 0.5000 | 0.5100 | 0.5100 | 198,458 |
| Nov 16, 2023 | 0.5020 | 0.5360 | 0.5020 | 0.5360 | 0.5360 | 530,439 |
| Nov 15, 2023 | 0.5460 | 0.5500 | 0.5040 | 0.5100 | 0.5100 | 465,325 |
| Nov 14, 2023 | 0.5400 | 0.5580 | 0.5340 | 0.5460 | 0.5460 | 287,286 |
| Nov 13, 2023 | 0.5400 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 291,494 |
| Nov 10, 2023 | 0.5980 | 0.5980 | 0.5140 | 0.5400 | 0.5400 | 1,011,231 |
| Nov 9, 2023 | 0.5480 | 0.6440 | 0.5020 | 0.5500 | 0.5500 | 1,111,061 |
| Nov 8, 2023 | 0.5080 | 0.5260 | 0.4820 | 0.5080 | 0.5080 | 145,789 |
| Nov 7, 2023 | 0.5320 | 0.5320 | 0.5000 | 0.5100 | 0.5100 | 154,937 |
| Nov 6, 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5180 | 0.5180 | 108,998 |
| Nov 3, 2023 | 0.5420 | 0.5580 | 0.4960 | 0.5200 | 0.5200 | 105,921 |
| Nov 2, 2023 | 0.5100 | 0.5500 | 0.5000 | 0.5480 | 0.5480 | 246,497 |
| Nov 1, 2023 | 0.4990 | 0.5200 | 0.4950 | 0.5160 | 0.5160 | 22,532 |