Milan - Delayed Quote ? EUR
Acinque S.p.A. (AC5.MI)
At close: September 11 at 3:02 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Sep 11, 2024 | 1.9900 | 1.9900 | 1.9800 | 1.9900 | 1.9900 | 4,040 |
| Sep 10, 2024 | 2.0000 | 2.0400 | 1.9750 | 1.9800 | 1.9800 | 9,946 |
| Sep 9, 2024 | 2.0500 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | 6,105 |
| Sep 6, 2024 | 2.0000 | 2.0500 | 1.9750 | 1.9750 | 1.9750 | 3,816 |
| Sep 5, 2024 | 2.0300 | 2.0500 | 1.9850 | 1.9850 | 1.9850 | 3,006 |
| Sep 4, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
| Sep 3, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 500 |
| Sep 2, 2024 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | 1.9700 | 1,406 |
| Aug 30, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 620 |
| Aug 29, 2024 | 1.9700 | 2.1000 | 1.9700 | 2.0200 | 2.0200 | 15,420 |
| Aug 28, 2024 | 1.9900 | 2.0000 | 1.9650 | 2.0000 | 2.0000 | 3,478 |
| Aug 27, 2024 | 1.9850 | 1.9900 | 1.9850 | 1.9900 | 1.9900 | 5,000 |
| Aug 26, 2024 | 1.9750 | 2.0000 | 1.9500 | 1.9950 | 1.9950 | 36,180 |
| Aug 23, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
| Aug 22, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
| Aug 21, 2024 | 1.9750 | 1.9750 | 1.9350 | 1.9750 | 1.9750 | 1,650 |
| Aug 20, 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 300 |
| Aug 19, 2024 | 1.9650 | 1.9650 | 1.9400 | 1.9650 | 1.9650 | 1,713 |
| Aug 16, 2024 | 1.9800 | 2.0000 | 1.9000 | 1.9550 | 1.9550 | 11,638 |
| Aug 14, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
| Aug 13, 2024 | 1.9400 | 1.9750 | 1.9400 | 1.9750 | 1.9750 | 1,000 |
| Aug 12, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Aug 9, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Aug 8, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Aug 7, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 100 |
| Aug 6, 2024 | 1.9850 | 1.9850 | 1.9250 | 1.9850 | 1.9850 | 1,194 |
| Aug 5, 2024 | 1.9550 | 1.9550 | 1.9150 | 1.9500 | 1.9500 | 6,023 |
| Aug 2, 2024 | 1.9550 | 1.9900 | 1.9500 | 1.9900 | 1.9900 | 4,679 |
| Aug 1, 2024 | 1.9650 | 1.9950 | 1.9650 | 1.9950 | 1.9950 | 506 |
| Jul 31, 2024 | 1.9850 | 2.0000 | 1.9850 | 2.0000 | 2.0000 | 8,892 |
| Jul 30, 2024 | 1.9900 | 1.9900 | 1.9800 | 1.9900 | 1.9900 | 2,401 |
| Jul 29, 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9800 | 1.9800 | 2,993 |
| Jul 26, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 800 |
| Jul 25, 2024 | 1.9550 | 1.9850 | 1.9500 | 1.9800 | 1.9800 | 8,131 |
| Jul 24, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| Jul 23, 2024 | 1.9850 | 1.9900 | 1.9650 | 1.9900 | 1.9900 | 358 |
| Jul 22, 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 1,258 |
| Jul 19, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| Jul 18, 2024 | 1.9600 | 1.9900 | 1.9550 | 1.9900 | 1.9900 | 3,711 |
| Jul 17, 2024 | 1.9800 | 2.0000 | 1.9550 | 2.0000 | 2.0000 | 7,494 |
| Jul 16, 2024 | 1.9600 | 1.9800 | 1.9550 | 1.9800 | 1.9800 | 1,277 |
| Jul 15, 2024 | 1.9650 | 1.9750 | 1.9650 | 1.9750 | 1.9750 | 1,807 |
| Jul 12, 2024 | 1.9750 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 11,326 |
| Jul 11, 2024 | 1.9600 | 1.9750 | 1.9450 | 1.9500 | 1.9500 | 4,908 |
| Jul 10, 2024 | 1.9250 | 1.9750 | 1.9150 | 1.9600 | 1.9600 | 11,415 |
| Jul 9, 2024 | 1.9900 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 40,143 |
| Jul 8, 2024 | 0.0850 Dividend | |||||
| Jul 8, 2024 | 2.0800 | 2.0800 | 1.9000 | 2.0100 | 2.0100 | 112,519 |
| Jul 5, 2024 | 2.1500 | 2.2200 | 2.1000 | 2.1500 | 2.0650 | 66,418 |
| Jul 4, 2024 | 2.0800 | 2.1800 | 2.0700 | 2.1600 | 2.0746 | 25,177 |
| Jul 3, 2024 | 2.0700 | 2.1000 | 2.0500 | 2.0800 | 1.9978 | 7,869 |
| Jul 2, 2024 | 2.0900 | 2.1000 | 2.0300 | 2.0500 | 1.9690 | 12,537 |
| Jul 1, 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0800 | 1.9978 | 6,213 |
| Jun 28, 2024 | 2.0800 | 2.0900 | 2.0700 | 2.0900 | 2.0074 | 4,459 |
| Jun 27, 2024 | 2.0700 | 2.1000 | 2.0600 | 2.1000 | 2.0170 | 9,193 |
| Jun 26, 2024 | 2.0600 | 2.1400 | 2.0400 | 2.0900 | 2.0074 | 25,414 |
| Jun 25, 2024 | 2.0500 | 2.0600 | 2.0100 | 2.0200 | 1.9401 | 3,473 |
| Jun 24, 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 1.9401 | 4,042 |
| Jun 21, 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 1.9401 | 5,000 |
| Jun 20, 2024 | 1.9950 | 2.0100 | 1.9850 | 1.9950 | 1.9161 | 2,614 |
| Jun 19, 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0100 | 1.9305 | 1,543 |
| Jun 18, 2024 | 2.0000 | 2.0000 | 1.9850 | 1.9850 | 1.9065 | 5,963 |
| Jun 17, 2024 | 2.0000 | 2.0000 | 1.9750 | 2.0000 | 1.9209 | 4,994 |
| Jun 14, 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0200 | 1.9401 | 1,536 |
| Jun 13, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9401 | - |
| Jun 12, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9401 | 1,200 |
| Jun 11, 2024 | 2.0200 | 2.0300 | 2.0100 | 2.0300 | 1.9497 | 2,986 |
| Jun 10, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9690 | 24 |
| Jun 7, 2024 | 2.0800 | 2.0800 | 2.0100 | 2.0300 | 1.9497 | 6,653 |
| Jun 6, 2024 | 2.0200 | 2.1000 | 2.0200 | 2.1000 | 2.0170 | 6,760 |
| Jun 5, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9593 | 500 |
| Jun 4, 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0400 | 1.9593 | 3,555 |
| Jun 3, 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0400 | 1.9593 | 7,616 |
| May 31, 2024 | 2.0300 | 2.0500 | 2.0000 | 2.0400 | 1.9593 | 4,258 |
| May 30, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9401 | 3 |
| May 29, 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0300 | 1.9497 | 17,365 |
| May 28, 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | 1.9401 | 5,042 |
| May 27, 2024 | 2.0300 | 2.1000 | 2.0300 | 2.0400 | 1.9593 | 6,551 |
| May 24, 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | 1.9401 | 82 |
| May 23, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9593 | 91 |
| May 22, 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0300 | 1.9497 | 8,785 |
| May 21, 2024 | 2.1500 | 2.1500 | 2.0500 | 2.0700 | 1.9882 | 8,200 |
| May 20, 2024 | 2.0700 | 2.1400 | 2.0600 | 2.1400 | 2.0554 | 6,052 |
| May 17, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9690 | - |
| May 16, 2024 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | 1.9690 | 6,069 |
| May 15, 2024 | 2.1200 | 2.1800 | 2.0700 | 2.0700 | 1.9882 | 17,536 |
| May 14, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0170 | 100 |
| May 13, 2024 | 2.0500 | 2.1400 | 2.0400 | 2.0600 | 1.9786 | 13,000 |
| May 10, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9690 | - |
| May 9, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9690 | 500 |
| May 8, 2024 | 2.0500 | 2.1000 | 2.0500 | 2.0600 | 1.9786 | 2,236 |
| May 7, 2024 | 2.0800 | 2.0900 | 2.0800 | 2.0900 | 2.0074 | 2,747 |
| May 6, 2024 | 2.0400 | 2.0900 | 2.0100 | 2.0100 | 1.9305 | 7,471 |
| May 3, 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.0170 | 250 |
| May 2, 2024 | 2.0300 | 2.1100 | 2.0300 | 2.0500 | 1.9690 | 4,617 |
| Apr 30, 2024 | 2.0100 | 2.1200 | 2.0100 | 2.0500 | 1.9690 | 6,103 |
| Apr 29, 2024 | 2.0700 | 2.0700 | 2.0100 | 2.0100 | 1.9305 | 890 |
| Apr 26, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9497 | - |
| Apr 25, 2024 | 2.0500 | 2.1000 | 2.0200 | 2.0300 | 1.9497 | 5,450 |
| Apr 24, 2024 | 2.0100 | 2.0800 | 2.0100 | 2.0100 | 1.9305 | 10,500 |
| Apr 23, 2024 | 1.9800 | 2.0200 | 1.9700 | 1.9700 | 1.8921 | 2,038 |
| Apr 22, 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9500 | 1.8729 | 1,179 |
| Apr 19, 2024 | 1.9550 | 2.0000 | 1.9500 | 1.9800 | 1.9017 | 7,167 |
| Apr 18, 2024 | 1.9900 | 1.9900 | 1.9550 | 1.9650 | 1.8873 | 1,541 |
| Apr 17, 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9161 | 100 |
| Apr 16, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9017 | - |
| Apr 15, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9017 | 5,350 |
| Apr 12, 2024 | 1.9550 | 2.0400 | 1.9500 | 1.9700 | 1.8921 | 14,274 |
| Apr 11, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8825 | 1,134 |
| Apr 10, 2024 | 1.9800 | 2.0000 | 1.9600 | 1.9600 | 1.8825 | 8,100 |
| Apr 9, 2024 | 1.9800 | 1.9950 | 1.9800 | 1.9800 | 1.9017 | 5,150 |
| Apr 8, 2024 | 1.9600 | 1.9700 | 1.9550 | 1.9700 | 1.8921 | 2,109 |
| Apr 5, 2024 | 1.9800 | 1.9800 | 1.9550 | 1.9550 | 1.8777 | 6,138 |
| Apr 4, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9017 | 420 |
| Apr 3, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8825 | 751 |
| Apr 2, 2024 | 1.9600 | 1.9600 | 1.9500 | 1.9600 | 1.8825 | 1,404 |
| Mar 28, 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9900 | 1.9113 | 4,650 |
| Mar 27, 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9700 | 1.8921 | 2,550 |
| Mar 26, 2024 | 1.9900 | 1.9900 | 1.9600 | 1.9600 | 1.8825 | 4,258 |
| Mar 25, 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9900 | 1.9113 | 1,992 |
| Mar 22, 2024 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 1.9209 | 4,640 |
| Mar 21, 2024 | 1.9600 | 1.9700 | 1.9600 | 1.9600 | 1.8825 | 4,289 |
| Mar 20, 2024 | 1.9400 | 1.9800 | 1.9300 | 1.9400 | 1.8633 | 3,715 |
| Mar 19, 2024 | 1.9600 | 1.9800 | 1.9400 | 1.9500 | 1.8729 | 4,900 |
| Mar 18, 2024 | 1.9600 | 1.9800 | 1.9400 | 1.9800 | 1.9017 | 6,000 |
| Mar 15, 2024 | 1.9600 | 1.9800 | 1.9600 | 1.9800 | 1.9017 | 3,332 |
| Mar 14, 2024 | 1.9900 | 2.0200 | 1.9700 | 1.9700 | 1.8921 | 2,595 |
| Mar 13, 2024 | 1.9600 | 2.0200 | 1.9600 | 1.9600 | 1.8825 | 5,500 |
| Mar 12, 2024 | 1.9600 | 2.0200 | 1.9600 | 2.0200 | 1.9401 | 4,895 |
| Mar 11, 2024 | 1.9600 | 1.9700 | 1.9300 | 1.9600 | 1.8825 | 9,729 |
| Mar 8, 2024 | 1.9800 | 1.9900 | 1.9600 | 1.9900 | 1.9113 | 3,000 |
| Mar 7, 2024 | 2.0200 | 2.0200 | 1.9800 | 2.0200 | 1.9401 | 5,021 |
| Mar 6, 2024 | 2.0200 | 2.0600 | 1.9500 | 2.0200 | 1.9401 | 17,416 |
| Mar 5, 2024 | 1.9700 | 2.0200 | 1.9500 | 2.0000 | 1.9209 | 7,875 |
| Mar 4, 2024 | 2.0200 | 2.0200 | 1.9900 | 1.9900 | 1.9113 | 2,900 |
| Mar 1, 2024 | 1.9900 | 2.0400 | 1.9900 | 2.0400 | 1.9593 | 3,411 |
| Feb 29, 2024 | 1.9800 | 2.0400 | 1.9800 | 2.0200 | 1.9401 | 13,600 |
| Feb 28, 2024 | 2.0000 | 2.0200 | 1.9900 | 2.0000 | 1.9209 | 2,228 |
| Feb 27, 2024 | 2.0000 | 2.0400 | 1.9900 | 2.0400 | 1.9593 | 3,250 |
| Feb 26, 2024 | 2.0200 | 2.0400 | 2.0000 | 2.0400 | 1.9593 | 7,600 |
| Feb 23, 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0400 | 1.9593 | 3,272 |
| Feb 22, 2024 | 2.0600 | 2.1000 | 2.0000 | 2.0800 | 1.9978 | 19,741 |
| Feb 21, 2024 | 2.0200 | 2.1200 | 1.9700 | 2.1200 | 2.0362 | 20,704 |
| Feb 20, 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 1.9593 | 1,722 |
| Feb 19, 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0400 | 1.9593 | 3,700 |
| Feb 16, 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 1.9593 | 5,043 |
| Feb 15, 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0200 | 1.9401 | 1,201 |
| Feb 14, 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0200 | 1.9401 | 4,845 |
| Feb 13, 2024 | 1.9900 | 2.1400 | 1.9900 | 2.0200 | 1.9401 | 18,379 |
| Feb 12, 2024 | 1.9500 | 1.9700 | 1.9400 | 1.9700 | 1.8921 | 1,600 |
| Feb 9, 2024 | 1.9600 | 1.9900 | 1.9500 | 1.9800 | 1.9017 | 4,903 |
| Feb 8, 2024 | 1.9300 | 2.0400 | 1.9300 | 1.9500 | 1.8729 | 11,000 |
| Feb 7, 2024 | 1.9800 | 1.9800 | 1.9100 | 1.9700 | 1.8921 | 5,765 |
| Feb 6, 2024 | 1.9800 | 1.9900 | 1.9600 | 1.9900 | 1.9113 | 3,860 |
| Feb 5, 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9900 | 1.9113 | 2,500 |
| Feb 2, 2024 | 1.9700 | 2.0400 | 1.9600 | 2.0400 | 1.9593 | 4,439 |
| Feb 1, 2024 | 2.0200 | 2.0200 | 1.9600 | 2.0000 | 1.9209 | 1,824 |
| Jan 31, 2024 | 1.9600 | 2.0200 | 1.9600 | 2.0200 | 1.9401 | 2,688 |
| Jan 30, 2024 | 1.9600 | 2.0000 | 1.9200 | 2.0000 | 1.9209 | 5,400 |
| Jan 29, 2024 | 2.0400 | 2.0400 | 1.9500 | 2.0000 | 1.9209 | 4,683 |
| Jan 26, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9113 | - |
| Jan 25, 2024 | 2.0400 | 2.0400 | 1.9900 | 1.9900 | 1.9113 | 10,061 |
| Jan 24, 2024 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | 1.8921 | 2,000 |
| Jan 23, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 1.9401 | 3,930 |
| Jan 22, 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0000 | 1.9209 | 2,751 |
| Jan 19, 2024 | 1.9900 | 2.0400 | 1.9900 | 2.0400 | 1.9593 | 2,000 |
| Jan 18, 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 1.9593 | 1,650 |
| Jan 17, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9786 | - |
| Jan 16, 2024 | 2.0000 | 2.0600 | 1.9600 | 2.0600 | 1.9786 | 5,901 |
| Jan 15, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9786 | - |
| Jan 12, 2024 | 2.0400 | 2.0600 | 1.9800 | 2.0600 | 1.9786 | 3,098 |
| Jan 11, 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 1.9786 | 4,000 |
| Jan 10, 2024 | 2.0000 | 2.0200 | 1.9500 | 2.0200 | 1.9401 | 11,876 |
| Jan 9, 2024 | 2.0400 | 2.0800 | 2.0000 | 2.0800 | 1.9978 | 7,000 |
| Jan 8, 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0600 | 1.9786 | 2,175 |
| Jan 5, 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | 1.9593 | 1,328 |
| Jan 4, 2024 | 2.1400 | 2.1400 | 2.0000 | 2.1000 | 2.0170 | 12,849 |
| Jan 3, 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1400 | 2.0554 | 2,311 |
| Jan 2, 2024 | 2.0400 | 2.1200 | 2.0400 | 2.1200 | 2.0362 | 12,500 |
| Dec 29, 2023 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | 1.9593 | 11,524 |
| Dec 28, 2023 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | 1.9401 | 601 |
| Dec 27, 2023 | 2.0800 | 2.0800 | 2.0200 | 2.0200 | 1.9401 | 260 |
| Dec 22, 2023 | 2.0000 | 2.0800 | 2.0000 | 2.0200 | 1.9401 | 2,437 |
| Dec 21, 2023 | 1.9800 | 2.1000 | 1.9800 | 2.0600 | 1.9786 | 12,447 |
| Dec 20, 2023 | 1.9500 | 2.0600 | 1.9500 | 1.9800 | 1.9017 | 21,998 |
| Dec 19, 2023 | 1.9900 | 2.0400 | 1.9400 | 2.0200 | 1.9401 | 12,135 |
| Dec 18, 2023 | 1.9800 | 2.0200 | 1.9500 | 1.9500 | 1.8729 | 6,835 |
| Dec 15, 2023 | 1.9800 | 1.9900 | 1.9000 | 1.9200 | 1.8441 | 22,388 |
| Dec 14, 2023 | 1.9400 | 1.9900 | 1.8800 | 1.9200 | 1.8441 | 6,410 |
| Dec 13, 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8537 | 1,500 |
| Dec 12, 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8345 | 50 |
| Dec 11, 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8345 | 25 |
| Dec 8, 2023 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | 1.8441 | 300 |
| Dec 7, 2023 | 1.9200 | 1.9200 | 1.8800 | 1.8900 | 1.8153 | 1,970 |
| Dec 6, 2023 | 1.9100 | 1.9100 | 1.8800 | 1.9100 | 1.8345 | 2,295 |
| Dec 5, 2023 | 1.9000 | 1.9300 | 1.8600 | 1.9300 | 1.8537 | 5,416 |
| Dec 4, 2023 | 1.9300 | 1.9300 | 1.9000 | 1.9000 | 1.8249 | 1,019 |
| Dec 1, 2023 | 1.9200 | 1.9800 | 1.8800 | 1.9400 | 1.8633 | 21,836 |
| Nov 30, 2023 | 1.9500 | 1.9600 | 1.9200 | 1.9500 | 1.8729 | 8,105 |
| Nov 29, 2023 | 1.9100 | 1.9800 | 1.9100 | 1.9400 | 1.8633 | 2,556 |
| Nov 28, 2023 | 1.9100 | 1.9900 | 1.9100 | 1.9800 | 1.9017 | 1,184 |
| Nov 27, 2023 | 1.8300 | 1.9900 | 1.8300 | 1.9800 | 1.9017 | 6,237 |
| Nov 24, 2023 | 1.8400 | 1.9200 | 1.8400 | 1.9200 | 1.8441 | 1,306 |
| Nov 23, 2023 | 1.8500 | 1.9200 | 1.8500 | 1.8900 | 1.8153 | 1,727 |
| Nov 22, 2023 | 1.9100 | 1.9200 | 1.8700 | 1.9200 | 1.8441 | 631 |
| Nov 21, 2023 | 1.9000 | 1.9100 | 1.8600 | 1.8600 | 1.7865 | 3,160 |
| Nov 20, 2023 | 1.9100 | 1.9400 | 1.9100 | 1.9400 | 1.8633 | 6,769 |
| Nov 17, 2023 | 1.8900 | 1.9500 | 1.8900 | 1.9500 | 1.8729 | 893 |
| Nov 16, 2023 | 1.8600 | 1.9800 | 1.8600 | 1.9600 | 1.8825 | 9,558 |
| Nov 15, 2023 | 1.7600 | 1.9400 | 1.7600 | 1.8500 | 1.7769 | 17,720 |
| Nov 14, 2023 | 1.8000 | 1.8300 | 1.7400 | 1.8000 | 1.7288 | 2,788 |
| Nov 13, 2023 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.7288 | 106 |
| Nov 10, 2023 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.7288 | 764 |
| Nov 9, 2023 | 1.7900 | 1.8000 | 1.7500 | 1.8000 | 1.7288 | 2,906 |
| Nov 8, 2023 | 1.7500 | 1.8000 | 1.7500 | 1.7900 | 1.7192 | 2,588 |
| Nov 7, 2023 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.7288 | 371 |
| Nov 6, 2023 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.7384 | 757 |
| Nov 3, 2023 | 1.8000 | 1.8600 | 1.8000 | 1.8300 | 1.7577 | 2,972 |
| Nov 2, 2023 | 1.8200 | 1.8800 | 1.7900 | 1.8400 | 1.7673 | 11,279 |
| Nov 1, 2023 | 1.7300 | 1.8800 | 1.7300 | 1.8800 | 1.8057 | 3,821 |
| Oct 31, 2023 | 1.7200 | 1.8200 | 1.7200 | 1.8200 | 1.7480 | 2,920 |
| Oct 30, 2023 | 1.6900 | 1.7800 | 1.6900 | 1.7500 | 1.6808 | 4,387 |
| Oct 27, 2023 | 1.6800 | 1.7600 | 1.6800 | 1.7500 | 1.6808 | 1,152 |
| Oct 26, 2023 | 1.7000 | 1.7700 | 1.6800 | 1.7500 | 1.6808 | 5,205 |
| Oct 25, 2023 | 1.7300 | 1.7700 | 1.7100 | 1.7600 | 1.6904 | 1,318 |
| Oct 24, 2023 | 1.7900 | 1.7900 | 1.7100 | 1.7800 | 1.7096 | 269 |
| Oct 23, 2023 | 1.7200 | 1.7800 | 1.7200 | 1.7800 | 1.7096 | 1,664 |
| Oct 20, 2023 | 1.7500 | 1.7600 | 1.7200 | 1.7600 | 1.6904 | 1,440 |
| Oct 19, 2023 | 1.7500 | 1.8300 | 1.7500 | 1.7900 | 1.7192 | 3,640 |
| Oct 18, 2023 | 1.7600 | 1.7900 | 1.7500 | 1.7900 | 1.7192 | 2,326 |
| Oct 17, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7288 | 75 |
| Oct 16, 2023 | 1.8300 | 1.8300 | 1.7500 | 1.8000 | 1.7288 | 7,049 |
| Oct 13, 2023 | 1.7800 | 1.8300 | 1.7800 | 1.8300 | 1.7577 | 606 |
| Oct 12, 2023 | 1.8300 | 1.8600 | 1.8000 | 1.8600 | 1.7865 | 1,331 |
| Oct 11, 2023 | 1.7900 | 1.8400 | 1.7800 | 1.8400 | 1.7673 | 749 |
| Oct 10, 2023 | 1.9000 | 1.9000 | 1.8400 | 1.8400 | 1.7673 | 307 |
| Oct 9, 2023 | 1.8700 | 1.8700 | 1.8200 | 1.8200 | 1.7480 | 306 |
| Oct 6, 2023 | 1.8400 | 1.8400 | 1.7800 | 1.8300 | 1.7577 | 4,996 |
| Oct 5, 2023 | 1.7500 | 1.8200 | 1.7300 | 1.7600 | 1.6904 | 7,241 |
| Oct 4, 2023 | 1.7400 | 1.7800 | 1.7100 | 1.7800 | 1.7096 | 5,062 |
| Oct 3, 2023 | 1.8100 | 1.8100 | 1.6600 | 1.7500 | 1.6808 | 28,947 |
| Oct 2, 2023 | 1.8900 | 1.9000 | 1.7600 | 1.8200 | 1.7480 | 9,778 |
| Sep 29, 2023 | 1.8800 | 1.8900 | 1.8300 | 1.8900 | 1.8153 | 552 |
| Sep 28, 2023 | 1.8800 | 1.8900 | 1.8300 | 1.8900 | 1.8153 | 1,656 |
| Sep 27, 2023 | 1.8600 | 1.9000 | 1.7600 | 1.9000 | 1.8249 | 13,098 |
| Sep 26, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.7769 | 56 |
| Sep 25, 2023 | 1.8800 | 1.8800 | 1.8600 | 1.8800 | 1.8057 | 2,069 |
| Sep 22, 2023 | 1.9000 | 1.9200 | 1.8600 | 1.9200 | 1.8441 | 797 |
| Sep 21, 2023 | 1.9100 | 1.9200 | 1.8600 | 1.8900 | 1.8153 | 8,066 |
| Sep 20, 2023 | 1.9500 | 1.9600 | 1.8500 | 1.9000 | 1.8249 | 48,050 |
| Sep 19, 2023 | 2.0000 | 2.0000 | 1.9200 | 1.9900 | 1.9113 | 1,219 |
| Sep 18, 2023 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | 1.9209 | 8,551 |
| Sep 15, 2023 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.8633 | 64 |
| Sep 14, 2023 | 1.9000 | 1.9400 | 1.8800 | 1.9400 | 1.8633 | 4,140 |
| Sep 13, 2023 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.8633 | 46 |
| Sep 12, 2023 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.8729 | 106 |
| Sep 11, 2023 | 1.9000 | 1.9500 | 1.8800 | 1.9400 | 1.8633 | 1,948 |