Copenhagen - Free Realtime Quote DKK
Stenocare A/S (STENO.CO)
As of 4:45 PM GMT+2. Market Open.
Currency in DKK 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 22, 2024 | 1.5800 | 1.6600 | 1.5800 | 1.5800 | 1.5800 | 15,181 |
| Oct 21, 2024 | 1.6400 | 1.6400 | 1.5400 | 1.5900 | 1.5900 | 22,437 |
| Oct 18, 2024 | 1.7000 | 1.7000 | 1.5100 | 1.6500 | 1.6500 | 49,032 |
| Oct 17, 2024 | 1.6000 | 1.7300 | 1.5200 | 1.6700 | 1.6700 | 46,949 |
| Oct 16, 2024 | 1.6300 | 1.6500 | 1.5600 | 1.6000 | 1.6000 | 13,984 |
| Oct 15, 2024 | 1.5800 | 1.7600 | 1.5600 | 1.6300 | 1.6300 | 44,263 |
| Oct 14, 2024 | 2.0800 | 2.0800 | 1.5200 | 1.5800 | 1.5800 | 133,650 |
| Oct 11, 2024 | 2.0000 | 2.0800 | 1.9600 | 2.0800 | 2.0800 | 12,335 |
| Oct 10, 2024 | 2.0200 | 2.0800 | 1.9900 | 2.0200 | 2.0200 | 48,208 |
| Oct 9, 2024 | 2.1400 | 2.1400 | 1.9700 | 2.0800 | 2.0800 | 21,870 |
| Oct 8, 2024 | 2.1800 | 2.1800 | 2.0200 | 2.1400 | 2.1400 | 4,276 |
| Oct 7, 2024 | 2.1000 | 2.1800 | 2.0000 | 2.1800 | 2.1800 | 5,690 |
| Oct 4, 2024 | 2.2200 | 2.2200 | 2.0000 | 2.1000 | 2.1000 | 13,564 |
| Oct 3, 2024 | 2.0000 | 2.2200 | 2.0000 | 2.2200 | 2.2200 | 5,739 |
| Oct 2, 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 8,870 |
| Oct 1, 2024 | 2.1400 | 2.2000 | 2.0200 | 2.0400 | 2.0400 | 20,434 |
| Sep 30, 2024 | 2.0000 | 2.1400 | 2.0000 | 2.1400 | 2.1400 | 9,808 |
| Sep 27, 2024 | 2.1800 | 2.1800 | 1.9500 | 2.1000 | 2.1000 | 29,225 |
| Sep 26, 2024 | 2.1400 | 2.1600 | 1.8100 | 2.1200 | 2.1200 | 203,917 |
| Sep 25, 2024 | 2.2800 | 2.3000 | 2.0400 | 2.2000 | 2.2000 | 37,250 |
| Sep 24, 2024 | 2.2000 | 2.3000 | 2.1600 | 2.2800 | 2.2800 | 8,041 |
| Sep 23, 2024 | 2.4400 | 2.4400 | 2.2000 | 2.2000 | 2.2000 | 32,156 |
| Sep 20, 2024 | 2.3400 | 2.4400 | 2.2400 | 2.4000 | 2.4000 | 8,095 |
| Sep 19, 2024 | 2.2000 | 2.3400 | 2.2000 | 2.3400 | 2.3400 | 10,586 |
| Sep 18, 2024 | 2.3400 | 2.4000 | 2.2000 | 2.2200 | 2.2200 | 31,795 |
| Sep 17, 2024 | 2.3800 | 2.4000 | 2.3200 | 2.3800 | 2.3800 | 4,669 |
| Sep 16, 2024 | 2.3800 | 2.4000 | 2.3200 | 2.3800 | 2.3800 | 55,102 |
| Sep 13, 2024 | 2.7000 | 2.7000 | 2.3000 | 2.3800 | 2.3800 | 150,403 |
| Sep 12, 2024 | 2.6600 | 2.8200 | 2.5200 | 2.7000 | 2.7000 | 4,756 |
| Sep 11, 2024 | 2.6600 | 2.7000 | 2.5200 | 2.6200 | 2.6200 | 9,835 |
| Sep 10, 2024 | 2.6400 | 2.6800 | 2.5200 | 2.6600 | 2.6600 | 5,270 |
| Sep 9, 2024 | 2.5800 | 2.6600 | 2.5800 | 2.6600 | 2.6600 | 918 |
| Sep 6, 2024 | 2.5200 | 2.6200 | 2.5200 | 2.5800 | 2.5800 | 7,357 |
| Sep 5, 2024 | 2.7200 | 2.7200 | 2.5000 | 2.6400 | 2.6400 | 14,305 |
| Sep 4, 2024 | 2.5800 | 2.6800 | 2.5000 | 2.6200 | 2.6200 | 14,389 |
| Sep 3, 2024 | 2.4800 | 2.6400 | 2.4200 | 2.5800 | 2.5800 | 3,959 |
| Sep 2, 2024 | 2.7000 | 2.7800 | 2.4400 | 2.6200 | 2.6200 | 24,219 |
| Aug 30, 2024 | 2.4400 | 2.8000 | 2.4000 | 2.5800 | 2.5800 | 19,004 |
| Aug 29, 2024 | 2.5000 | 2.5800 | 2.4600 | 2.5400 | 2.5400 | 33,822 |
| Aug 28, 2024 | 2.5800 | 2.7000 | 2.5200 | 2.6200 | 2.6200 | 11,803 |
| Aug 27, 2024 | 2.8000 | 2.8800 | 2.5600 | 2.5600 | 2.5600 | 16,212 |
| Aug 26, 2024 | 2.6800 | 2.8200 | 2.6600 | 2.7800 | 2.7800 | 9,329 |
| Aug 23, 2024 | 2.6000 | 2.7800 | 2.5000 | 2.6600 | 2.6600 | 31,105 |
| Aug 22, 2024 | 2.6800 | 2.9800 | 2.5200 | 2.6000 | 2.6000 | 51,059 |
| Aug 21, 2024 | 3.2200 | 3.2200 | 2.6000 | 2.6600 | 2.6600 | 265,853 |
| Aug 20, 2024 | 3.5000 | 3.5000 | 3.0000 | 3.2800 | 3.2800 | 131,913 |
| Aug 19, 2024 | 3.6200 | 3.9000 | 3.6000 | 3.7400 | 3.7400 | 45,783 |
| Aug 16, 2024 | 3.6200 | 3.6200 | 3.5800 | 3.6200 | 3.6200 | 17,868 |
| Aug 15, 2024 | 3.3400 | 3.6200 | 3.3400 | 3.6200 | 3.6200 | 8,468 |
| Aug 14, 2024 | 3.5800 | 3.6200 | 3.3800 | 3.5600 | 3.5600 | 39,495 |
| Aug 13, 2024 | 3.5000 | 3.6000 | 3.4600 | 3.5800 | 3.5800 | 8,692 |
| Aug 12, 2024 | 3.5400 | 3.6400 | 3.4400 | 3.6200 | 3.6200 | 8,336 |
| Aug 9, 2024 | 3.7400 | 3.7400 | 3.6800 | 3.6800 | 3.6800 | 3,254 |
| Aug 8, 2024 | 3.5400 | 3.7400 | 3.4600 | 3.7400 | 3.7400 | 10,482 |
| Aug 7, 2024 | 3.6800 | 3.7200 | 3.5200 | 3.7000 | 3.7000 | 18,587 |
| Aug 6, 2024 | 3.7400 | 3.7600 | 3.1600 | 3.7200 | 3.7200 | 49,800 |
| Aug 5, 2024 | 3.7400 | 3.7600 | 3.5200 | 3.7600 | 3.7600 | 18,533 |
| Aug 2, 2024 | 3.7800 | 3.7800 | 3.5400 | 3.7400 | 3.7400 | 8,937 |
| Aug 1, 2024 | 3.7600 | 3.8000 | 3.5000 | 3.8000 | 3.8000 | 27,982 |
| Jul 31, 2024 | 3.6600 | 3.7600 | 3.4000 | 3.7600 | 3.7600 | 25,245 |
| Jul 30, 2024 | 3.5800 | 3.8000 | 3.3200 | 3.7800 | 3.7800 | 4,778 |
| Jul 29, 2024 | 3.5400 | 3.6400 | 3.1800 | 3.6000 | 3.6000 | 22,623 |
| Jul 26, 2024 | 3.6200 | 3.6800 | 3.5400 | 3.6400 | 3.6400 | 18,363 |
| Jul 25, 2024 | 3.8000 | 3.8200 | 3.6200 | 3.6200 | 3.6200 | 41,673 |
| Jul 24, 2024 | 3.7200 | 3.7800 | 3.7000 | 3.7800 | 3.7800 | 8,360 |
| Jul 23, 2024 | 3.7400 | 3.8600 | 3.7000 | 3.7400 | 3.7400 | 18,277 |
| Jul 22, 2024 | 3.8000 | 3.8000 | 3.7200 | 3.7600 | 3.7600 | 7,922 |
| Jul 19, 2024 | 3.8800 | 3.8800 | 3.7800 | 3.8000 | 3.8000 | 31,668 |
| Jul 18, 2024 | 3.7800 | 3.8800 | 3.7800 | 3.8200 | 3.8200 | 6,084 |
| Jul 17, 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8000 | 3.8000 | 7,880 |
| Jul 16, 2024 | 3.8400 | 3.9800 | 3.7800 | 3.7800 | 3.7800 | 10,756 |
| Jul 15, 2024 | 4.0000 | 4.0000 | 3.7400 | 3.8400 | 3.8400 | 6,583 |
| Jul 12, 2024 | 3.8600 | 3.8600 | 3.7400 | 3.8400 | 3.8400 | 11,030 |
| Jul 11, 2024 | 3.8400 | 3.9800 | 3.8000 | 3.8200 | 3.8200 | 27,421 |
| Jul 10, 2024 | 3.9600 | 3.9600 | 3.8400 | 3.8800 | 3.8800 | 15,009 |
| Jul 9, 2024 | 3.9400 | 4.0600 | 3.9400 | 3.9600 | 3.9600 | 9,659 |
| Jul 8, 2024 | 4.1000 | 4.1200 | 3.8200 | 4.1200 | 4.1200 | 62,877 |
| Jul 5, 2024 | 4.2000 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 27,081 |
| Jul 4, 2024 | 4.4000 | 4.4400 | 3.8600 | 3.9400 | 3.9400 | 104,506 |
| Jul 3, 2024 | 4.1400 | 4.3800 | 4.1400 | 4.3200 | 4.3200 | 17,663 |
| Jul 2, 2024 | 4.1600 | 4.2600 | 3.9800 | 4.1400 | 4.1400 | 27,322 |
| Jul 1, 2024 | 4.0800 | 4.4800 | 3.9600 | 4.1800 | 4.1800 | 11,873 |
| Jun 28, 2024 | 4.5000 | 4.5000 | 4.0000 | 4.5000 | 4.5000 | 13,158 |
| Jun 27, 2024 | 4.4200 | 4.5600 | 4.2200 | 4.5000 | 4.5000 | 46,084 |
| Jun 26, 2024 | 4.4600 | 4.4600 | 4.2000 | 4.4200 | 4.4200 | 6,997 |
| Jun 25, 2024 | 4.3200 | 4.5000 | 4.0200 | 4.4600 | 4.4600 | 8,821 |
| Jun 24, 2024 | 4.4600 | 4.4600 | 4.1000 | 4.3400 | 4.3400 | 17,257 |
| Jun 21, 2024 | 4.1200 | 4.4400 | 4.1000 | 4.4400 | 4.4400 | 38,488 |
| Jun 20, 2024 | 3.9000 | 4.2000 | 3.9000 | 4.0000 | 4.0000 | 10,720 |
| Jun 19, 2024 | 3.9000 | 4.2600 | 3.7200 | 4.0800 | 4.0800 | 38,553 |
| Jun 18, 2024 | 4.0600 | 4.0600 | 3.7200 | 3.9000 | 3.9000 | 15,832 |
| Jun 17, 2024 | 3.8200 | 4.1000 | 3.8000 | 4.0800 | 4.0800 | 29,328 |
| Jun 14, 2024 | 3.9800 | 3.9800 | 3.6400 | 3.9000 | 3.9000 | 22,910 |
| Jun 13, 2024 | 3.8400 | 4.0000 | 3.7200 | 3.9800 | 3.9800 | 27,676 |
| Jun 12, 2024 | 3.9800 | 4.0000 | 3.5000 | 4.0000 | 4.0000 | 32,662 |
| Jun 11, 2024 | 4.0600 | 4.1600 | 3.7400 | 4.0000 | 4.0000 | 58,442 |
| Jun 10, 2024 | 4.1200 | 4.2600 | 4.0600 | 4.0600 | 4.0600 | 32,861 |
| Jun 7, 2024 | 4.5200 | 4.5200 | 4.1000 | 4.2600 | 4.2600 | 30,473 |
| Jun 6, 2024 | 4.1800 | 4.4800 | 4.1800 | 4.4800 | 4.4800 | 26,077 |
| Jun 4, 2024 | 4.1400 | 4.3800 | 3.9000 | 4.1800 | 4.1800 | 29,999 |
| Jun 3, 2024 | 4.4400 | 4.4800 | 4.0200 | 4.1600 | 4.1600 | 38,707 |
| May 31, 2024 | 4.5000 | 4.5500 | 4.3000 | 4.4400 | 4.4400 | 49,130 |
| May 30, 2024 | 4.7000 | 4.7000 | 4.3100 | 4.5300 | 4.5300 | 30,812 |
| May 29, 2024 | 4.7100 | 4.7900 | 4.3600 | 4.6000 | 4.6000 | 37,079 |
| May 28, 2024 | 4.8800 | 4.8800 | 4.6100 | 4.7100 | 4.7100 | 37,226 |
| May 27, 2024 | 4.9700 | 5.0200 | 4.7500 | 4.8800 | 4.8800 | 39,030 |
| May 24, 2024 | 5.0000 | 5.0000 | 4.8300 | 4.9800 | 4.9800 | 32,106 |
| May 23, 2024 | 4.9200 | 5.0000 | 4.8100 | 5.0000 | 5.0000 | 23,679 |
| May 22, 2024 | 4.8900 | 4.9900 | 4.8300 | 4.9200 | 4.9200 | 14,758 |
| May 21, 2024 | 4.8700 | 4.9300 | 4.8300 | 4.9200 | 4.9200 | 18,752 |
| May 17, 2024 | 4.9900 | 5.0800 | 4.8000 | 4.9900 | 4.9900 | 21,955 |
| May 16, 2024 | 4.9200 | 5.1000 | 4.8400 | 4.9900 | 4.9900 | 35,658 |
| May 15, 2024 | 4.9900 | 5.0000 | 4.7500 | 4.9200 | 4.9200 | 35,853 |
| May 14, 2024 | 5.1000 | 5.1800 | 4.8700 | 5.0200 | 5.0200 | 17,610 |
| May 13, 2024 | 4.9000 | 5.2400 | 4.8600 | 5.1000 | 5.1000 | 48,974 |
| May 8, 2024 | 5.2000 | 5.3200 | 4.8500 | 4.9000 | 4.9000 | 28,147 |
| May 7, 2024 | 5.3400 | 5.3400 | 4.9900 | 5.0000 | 5.0000 | 45,626 |
| May 6, 2024 | 5.1200 | 5.3400 | 5.1000 | 5.3400 | 5.3400 | 12,493 |
| May 3, 2024 | 5.0200 | 5.5000 | 4.8200 | 5.1000 | 5.1000 | 29,908 |
| May 2, 2024 | 5.7000 | 5.8000 | 4.9000 | 5.0000 | 5.0000 | 105,242 |
| May 1, 2024 | 5.4000 | 6.0000 | 5.4000 | 5.6800 | 5.6800 | 121,000 |
| Apr 30, 2024 | 5.1000 | 5.1200 | 4.9200 | 5.1000 | 5.1000 | 19,787 |
| Apr 29, 2024 | 5.2000 | 5.5400 | 4.9900 | 5.1200 | 5.1200 | 34,475 |
| Apr 26, 2024 | 4.9800 | 5.2000 | 4.8100 | 4.9900 | 4.9900 | 36,023 |
| Apr 25, 2024 | 5.0800 | 5.1200 | 4.5300 | 4.9900 | 4.9900 | 57,731 |
| Apr 24, 2024 | 5.1400 | 5.4800 | 5.0000 | 5.1000 | 5.1000 | 62,096 |
| Apr 23, 2024 | 5.4200 | 5.4800 | 5.0200 | 5.4000 | 5.4000 | 62,049 |
| Apr 22, 2024 | 5.2200 | 5.4200 | 5.0200 | 5.4200 | 5.4200 | 24,572 |
| Apr 19, 2024 | 5.0000 | 5.2400 | 4.5300 | 5.2200 | 5.2200 | 76,912 |
| Apr 18, 2024 | 4.2900 | 5.3200 | 4.2900 | 4.5400 | 4.5400 | 74,353 |
| Apr 17, 2024 | 4.5100 | 4.5100 | 4.0900 | 4.3000 | 4.3000 | 100,597 |
| Apr 16, 2024 | 5.1000 | 5.2000 | 4.3500 | 4.6500 | 4.6500 | 109,820 |
| Apr 15, 2024 | 5.4400 | 5.5000 | 5.0000 | 5.2400 | 5.2400 | 84,094 |
| Apr 12, 2024 | 5.5000 | 5.6800 | 5.3000 | 5.4400 | 5.4400 | 67,425 |
| Apr 11, 2024 | 5.1600 | 5.7800 | 5.1000 | 5.5000 | 5.5000 | 20,828 |
| Apr 10, 2024 | 5.6400 | 5.9800 | 5.3000 | 5.3600 | 5.3600 | 40,350 |
| Apr 9, 2024 | 5.6800 | 5.9200 | 5.5400 | 5.8600 | 5.8600 | 55,400 |
| Apr 8, 2024 | 5.8000 | 5.9800 | 5.5000 | 5.9400 | 5.9400 | 31,348 |
| Apr 5, 2024 | 5.8000 | 5.9600 | 5.5000 | 5.8000 | 5.8000 | 57,014 |
| Apr 4, 2024 | 6.3400 | 6.3400 | 4.7600 | 5.8000 | 5.8000 | 212,901 |
| Apr 3, 2024 | 6.7200 | 6.9800 | 5.9200 | 6.3400 | 6.3400 | 219,849 |
| Apr 2, 2024 | 7.3200 | 7.3200 | 6.7200 | 6.9800 | 6.9800 | 66,108 |
| Mar 27, 2024 | 7.0200 | 7.2600 | 6.9000 | 7.0800 | 7.0800 | 52,861 |
| Mar 26, 2024 | 6.9200 | 7.2000 | 6.9200 | 7.0000 | 7.0000 | 81,305 |
| Mar 25, 2024 | 6.7200 | 7.1000 | 6.7200 | 6.9200 | 6.9200 | 45,545 |
| Mar 22, 2024 | 7.7200 | 7.7400 | 6.6600 | 6.7200 | 6.7200 | 158,470 |
| Mar 21, 2024 | 6.9400 | 7.9400 | 6.9400 | 7.7200 | 7.7200 | 184,669 |
| Mar 20, 2024 | 6.5400 | 7.0600 | 6.5400 | 6.8800 | 6.8800 | 64,761 |
| Mar 19, 2024 | 6.2400 | 6.6000 | 6.2000 | 6.5400 | 6.5400 | 117,378 |
| Mar 18, 2024 | 5.9800 | 6.3000 | 5.9800 | 6.2600 | 6.2600 | 91,471 |
| Mar 15, 2024 | 6.1200 | 6.1200 | 5.1200 | 5.9600 | 5.9600 | 113,658 |
| Mar 14, 2024 | 4.9900 | 6.2600 | 4.9900 | 6.1000 | 6.1000 | 248,073 |
| Mar 13, 2024 | 7.5000 | 8.3200 | 4.8000 | 4.9900 | 4.9900 | 757,923 |
| Mar 12, 2024 | 5.2800 | 7.5000 | 5.2800 | 7.4400 | 7.4400 | 555,919 |
| Mar 11, 2024 | 4.7300 | 5.0800 | 4.6600 | 5.0800 | 5.0800 | 137,443 |
| Mar 8, 2024 | 4.4000 | 4.9800 | 4.3700 | 4.5500 | 4.5500 | 273,736 |
| Mar 7, 2024 | 3.6900 | 4.3000 | 3.3900 | 4.3000 | 4.3000 | 114,834 |
| Mar 6, 2024 | 3.5000 | 3.7000 | 3.4200 | 3.6800 | 3.6800 | 63,644 |
| Mar 5, 2024 | 3.0900 | 3.4400 | 3.0900 | 3.3800 | 3.3800 | 115,999 |
| Mar 4, 2024 | 2.9500 | 3.2300 | 2.9500 | 3.0900 | 3.0900 | 33,639 |
| Mar 1, 2024 | 2.9600 | 3.1100 | 2.6600 | 2.9400 | 2.9400 | 21,660 |
| Feb 29, 2024 | 3.0200 | 3.0200 | 2.8500 | 2.9000 | 2.9000 | 53,890 |
| Feb 28, 2024 | 3.1000 | 3.1800 | 2.9000 | 3.0400 | 3.0400 | 17,075 |
| Feb 27, 2024 | 3.1800 | 3.2900 | 2.8200 | 3.0500 | 3.0500 | 82,182 |
| Feb 26, 2024 | 2.6800 | 3.1500 | 2.5000 | 3.1000 | 3.1000 | 142,435 |
| Feb 23, 2024 | 2.6500 | 2.6800 | 2.5000 | 2.6800 | 2.6800 | 36,561 |
| Feb 22, 2024 | 2.7000 | 2.7200 | 2.3000 | 2.6400 | 2.6400 | 35,269 |
| Feb 21, 2024 | 2.7300 | 2.7300 | 2.6600 | 2.7000 | 2.7000 | 7,008 |
| Feb 20, 2024 | 2.6800 | 2.7300 | 2.6200 | 2.7200 | 2.7200 | 40,665 |
| Feb 19, 2024 | 2.6000 | 2.6700 | 2.5900 | 2.6600 | 2.6600 | 11,732 |
| Feb 16, 2024 | 2.6800 | 2.6800 | 2.6000 | 2.6600 | 2.6600 | 13,111 |
| Feb 15, 2024 | 2.6500 | 2.6800 | 2.6500 | 2.6800 | 2.6800 | 25,144 |
| Feb 14, 2024 | 2.4100 | 2.6800 | 2.4100 | 2.6500 | 2.6500 | 15,564 |
| Feb 13, 2024 | 2.5400 | 2.5400 | 2.4400 | 2.5400 | 2.5400 | 27,552 |
| Feb 12, 2024 | 2.5400 | 2.5400 | 2.4600 | 2.5400 | 2.5400 | 14,468 |
| Feb 9, 2024 | 2.5500 | 2.5900 | 2.5100 | 2.5800 | 2.5800 | 10,993 |
| Feb 8, 2024 | 2.5100 | 2.5400 | 2.4800 | 2.5100 | 2.5100 | 2,705 |
| Feb 7, 2024 | 2.5000 | 2.5200 | 2.4700 | 2.5100 | 2.5100 | 15,537 |
| Feb 6, 2024 | 2.5000 | 2.5800 | 2.4600 | 2.4600 | 2.4600 | 26,596 |
| Feb 5, 2024 | 2.5400 | 2.5400 | 2.4400 | 2.5000 | 2.5000 | 11,462 |
| Feb 2, 2024 | 2.4800 | 2.5800 | 2.4200 | 2.5400 | 2.5400 | 67,936 |
| Feb 1, 2024 | 2.3900 | 2.4300 | 2.2800 | 2.4200 | 2.4200 | 11,475 |
| Jan 31, 2024 | 2.4200 | 2.4200 | 2.3200 | 2.3900 | 2.3900 | 11,656 |
| Jan 30, 2024 | 2.4500 | 2.4500 | 2.3400 | 2.4200 | 2.4200 | 2,466 |
| Jan 29, 2024 | 2.4400 | 2.4500 | 2.2700 | 2.4500 | 2.4500 | 36,628 |
| Jan 26, 2024 | 2.4500 | 2.4800 | 2.4200 | 2.4800 | 2.4800 | 1,432 |
| Jan 25, 2024 | 2.4000 | 2.4700 | 2.3400 | 2.4500 | 2.4500 | 23,506 |
| Jan 24, 2024 | 2.4400 | 2.5000 | 2.4100 | 2.4300 | 2.4300 | 1,562 |
| Jan 23, 2024 | 2.5000 | 2.5000 | 2.4400 | 2.4500 | 2.4500 | 5,421 |
| Jan 22, 2024 | 2.4000 | 2.5000 | 2.3700 | 2.4500 | 2.4500 | 36,322 |
| Jan 19, 2024 | 2.5000 | 2.5700 | 2.5000 | 2.5100 | 2.5100 | 3,388 |
| Jan 18, 2024 | 2.5400 | 2.5400 | 2.5200 | 2.5400 | 2.5400 | 988 |
| Jan 17, 2024 | 2.5900 | 2.6300 | 2.4900 | 2.5400 | 2.5400 | 18,041 |
| Jan 16, 2024 | 2.6100 | 2.6100 | 2.4100 | 2.5900 | 2.5900 | 4,039 |
| Jan 15, 2024 | 2.5600 | 2.6100 | 2.4700 | 2.6100 | 2.6100 | 12,291 |
| Jan 12, 2024 | 2.4800 | 2.5500 | 2.4300 | 2.5500 | 2.5500 | 33,687 |
| Jan 11, 2024 | 2.4700 | 2.5500 | 2.4600 | 2.5000 | 2.5000 | 8,599 |
| Jan 10, 2024 | 2.5700 | 2.5800 | 2.4700 | 2.4900 | 2.4900 | 37,671 |
| Jan 9, 2024 | 2.6100 | 2.6500 | 2.3800 | 2.5600 | 2.5600 | 38,537 |
| Jan 8, 2024 | 2.6700 | 2.6800 | 2.6000 | 2.6800 | 2.6800 | 38,061 |
| Jan 5, 2024 | 2.6600 | 2.6600 | 2.5100 | 2.5100 | 2.5100 | 21,264 |
| Jan 4, 2024 | 2.6800 | 2.6800 | 2.5000 | 2.6300 | 2.6300 | 23,028 |
| Jan 3, 2024 | 2.6800 | 2.6800 | 2.6500 | 2.6800 | 2.6800 | 12,676 |
| Jan 2, 2024 | 2.5300 | 2.7400 | 2.4600 | 2.6800 | 2.6800 | 195,190 |
| Dec 29, 2023 | 2.6300 | 2.6400 | 2.4000 | 2.5400 | 2.5400 | 177,310 |
| Dec 28, 2023 | 2.5600 | 2.7600 | 2.4900 | 2.6400 | 2.6400 | 74,997 |
| Dec 27, 2023 | 2.7700 | 2.7700 | 2.5400 | 2.5500 | 2.5500 | 112,067 |
| Dec 22, 2023 | 2.9400 | 3.0000 | 2.7000 | 2.7800 | 2.7800 | 38,410 |
| Dec 21, 2023 | 2.9000 | 3.0000 | 2.8000 | 2.9400 | 2.9400 | 23,024 |
| Dec 20, 2023 | 3.0300 | 3.0400 | 2.9000 | 2.9000 | 2.9000 | 31,126 |
| Dec 19, 2023 | 2.8300 | 3.0900 | 2.8300 | 3.0400 | 3.0400 | 15,756 |
| Dec 18, 2023 | 2.7600 | 3.0000 | 2.7600 | 2.9000 | 2.9000 | 40,957 |
| Dec 15, 2023 | 2.6500 | 2.8500 | 2.6000 | 2.7600 | 2.7600 | 22,436 |
| Dec 14, 2023 | 2.7600 | 2.8300 | 2.6000 | 2.8100 | 2.8100 | 40,595 |
| Dec 13, 2023 | 2.8000 | 2.9400 | 2.6600 | 2.7600 | 2.7600 | 29,652 |
| Dec 12, 2023 | 2.8300 | 2.8300 | 2.7600 | 2.8000 | 2.8000 | 11,521 |
| Dec 11, 2023 | 2.8500 | 2.9400 | 2.8200 | 2.8700 | 2.8700 | 21,874 |
| Dec 8, 2023 | 2.9300 | 2.9500 | 2.8200 | 2.8500 | 2.8500 | 6,736 |
| Dec 7, 2023 | 3.0000 | 3.0000 | 2.8300 | 2.8800 | 2.8800 | 39,522 |
| Dec 6, 2023 | 3.0000 | 3.1000 | 2.8600 | 2.8600 | 2.8600 | 17,379 |
| Dec 5, 2023 | 2.9700 | 3.3900 | 2.9700 | 3.0000 | 3.0000 | 26,808 |
| Dec 4, 2023 | 2.9000 | 3.1500 | 2.8600 | 2.9500 | 2.9500 | 93,440 |
| Dec 1, 2023 | 2.7500 | 3.1400 | 2.7500 | 2.9500 | 2.9500 | 59,976 |
| Nov 30, 2023 | 3.2800 | 3.2800 | 2.7000 | 2.7500 | 2.7500 | 121,164 |
| Nov 29, 2023 | 3.1700 | 3.3300 | 3.1700 | 3.3000 | 3.3000 | 14,998 |
| Nov 28, 2023 | 3.2600 | 3.2600 | 3.1000 | 3.2200 | 3.2200 | 12,028 |
| Nov 27, 2023 | 3.3300 | 3.3300 | 3.1800 | 3.2700 | 3.2700 | 3,413 |
| Nov 24, 2023 | 3.2400 | 3.3400 | 3.0500 | 3.3400 | 3.3400 | 5,322 |
| Nov 23, 2023 | 3.2300 | 3.3900 | 3.0200 | 3.3400 | 3.3400 | 43,464 |
| Nov 22, 2023 | 3.2000 | 3.2000 | 3.0300 | 3.1200 | 3.1200 | 21,958 |
| Nov 21, 2023 | 3.2100 | 3.3200 | 3.0200 | 3.2000 | 3.2000 | 28,308 |
| Nov 20, 2023 | 3.2300 | 3.3200 | 3.1300 | 3.2000 | 3.2000 | 12,716 |
| Nov 17, 2023 | 3.2300 | 3.2300 | 3.1200 | 3.2000 | 3.2000 | 6,465 |
| Nov 16, 2023 | 3.2900 | 3.3000 | 3.1400 | 3.1400 | 3.1400 | 33,615 |
| Nov 15, 2023 | 3.2800 | 3.3900 | 3.2500 | 3.2900 | 3.2900 | 24,551 |
| Nov 14, 2023 | 3.0200 | 3.3700 | 3.0200 | 3.3700 | 3.3700 | 3,004 |
| Nov 13, 2023 | 3.1900 | 3.4200 | 3.1200 | 3.3900 | 3.3900 | 11,504 |
| Nov 10, 2023 | 3.5500 | 3.5600 | 3.2000 | 3.4300 | 3.4300 | 22,482 |
| Nov 9, 2023 | 3.3300 | 3.5700 | 3.3300 | 3.5700 | 3.5700 | 71,936 |
| Nov 8, 2023 | 3.2000 | 3.4500 | 3.2000 | 3.3300 | 3.3300 | 17,089 |
| Nov 7, 2023 | 3.3500 | 3.5300 | 3.1500 | 3.2400 | 3.2400 | 53,459 |
| Nov 6, 2023 | 3.0000 | 3.7200 | 3.0000 | 3.3500 | 3.3500 | 58,322 |
| Nov 3, 2023 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | 3.2200 | 80 |
| Nov 2, 2023 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 1,690 |
| Nov 1, 2023 | 3.3000 | 3.4100 | 3.0000 | 3.2000 | 3.2000 | 16,766 |
| Oct 31, 2023 | 3.2500 | 3.3500 | 3.2000 | 3.2900 | 3.2900 | 17,408 |
| Oct 30, 2023 | 2.9100 | 3.3600 | 2.9100 | 3.2200 | 3.2200 | 17,712 |
| Oct 27, 2023 | 3.0400 | 3.0400 | 2.5800 | 2.9300 | 2.9300 | 10,973 |
| Oct 26, 2023 | 2.5200 | 3.0400 | 2.5200 | 3.0400 | 3.0400 | 2,239 |
| Oct 25, 2023 | 2.9900 | 3.2600 | 2.7700 | 3.0600 | 3.0600 | 4,303 |
| Oct 24, 2023 | 2.8000 | 2.9900 | 2.6400 | 2.9900 | 2.9900 | 33,533 |
| Oct 23, 2023 | 2.3600 | 3.0000 | 2.3600 | 2.9900 | 2.9900 | 24,386 |