Milan - Delayed Quote EUR
Ferretti S.p.A. (YACHT.MI)
At close: October 29 at 5:35 PM GMT+1
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 29, 2024 | 2.8350 | 2.8950 | 2.8100 | 2.8500 | 2.8500 | 494,010 |
Oct 28, 2024 | 2.8300 | 2.8700 | 2.8000 | 2.8400 | 2.8400 | 281,564 |
Oct 25, 2024 | 2.8400 | 2.9100 | 2.8150 | 2.8300 | 2.8300 | 325,109 |
Oct 24, 2024 | 2.8900 | 2.8900 | 2.8350 | 2.8350 | 2.8350 | 386,548 |
Oct 23, 2024 | 2.9150 | 2.9300 | 2.8550 | 2.8650 | 2.8650 | 737,921 |
Oct 22, 2024 | 2.9350 | 2.9350 | 2.8950 | 2.9100 | 2.9100 | 417,291 |
Oct 21, 2024 | 2.9800 | 2.9800 | 2.9150 | 2.9150 | 2.9150 | 380,228 |
Oct 18, 2024 | 2.8800 | 3.0100 | 2.8750 | 2.9750 | 2.9750 | 1,890,371 |
Oct 17, 2024 | 2.8650 | 2.8900 | 2.8550 | 2.8650 | 2.8650 | 305,433 |
Oct 16, 2024 | 2.8600 | 2.8850 | 2.8400 | 2.8550 | 2.8550 | 437,956 |
Oct 15, 2024 | 2.8450 | 2.8650 | 2.8200 | 2.8450 | 2.8450 | 259,673 |
Oct 14, 2024 | 2.7700 | 2.8650 | 2.7700 | 2.8650 | 2.8650 | 1,152,129 |
Oct 11, 2024 | 2.7250 | 2.7900 | 2.7250 | 2.7900 | 2.7900 | 446,151 |
Oct 10, 2024 | 2.7500 | 2.7650 | 2.7150 | 2.7150 | 2.7150 | 174,270 |
Oct 9, 2024 | 2.7700 | 2.7700 | 2.7300 | 2.7650 | 2.7650 | 394,048 |
Oct 8, 2024 | 2.7700 | 2.7900 | 2.6900 | 2.7900 | 2.7900 | 660,623 |
Oct 7, 2024 | 2.7800 | 2.7950 | 2.7450 | 2.7900 | 2.7900 | 285,866 |
Oct 4, 2024 | 2.7500 | 2.7800 | 2.7350 | 2.7800 | 2.7800 | 1,485,060 |
Oct 3, 2024 | 2.8100 | 2.8400 | 2.6850 | 2.7300 | 2.7300 | 1,995,862 |
Oct 2, 2024 | 2.8150 | 2.8200 | 2.7800 | 2.8100 | 2.8100 | 368,539 |
Oct 1, 2024 | 2.8100 | 2.8400 | 2.7650 | 2.8300 | 2.8300 | 845,890 |
Sep 30, 2024 | 2.7900 | 2.8000 | 2.7500 | 2.7950 | 2.7950 | 536,283 |
Sep 27, 2024 | 2.7400 | 2.8000 | 2.7350 | 2.7900 | 2.7900 | 862,873 |
Sep 26, 2024 | 2.6650 | 2.7450 | 2.6650 | 2.7450 | 2.7450 | 601,271 |
Sep 25, 2024 | 2.6250 | 2.6800 | 2.6250 | 2.6500 | 2.6500 | 335,263 |
Sep 24, 2024 | 2.6200 | 2.6800 | 2.6150 | 2.6450 | 2.6450 | 341,199 |
Sep 23, 2024 | 2.6450 | 2.6450 | 2.6100 | 2.6100 | 2.6100 | 143,426 |
Sep 20, 2024 | 2.6600 | 2.6850 | 2.6000 | 2.6300 | 2.6300 | 800,850 |
Sep 19, 2024 | 2.6100 | 2.6700 | 2.6100 | 2.6700 | 2.6700 | 564,659 |
Sep 18, 2024 | 2.5900 | 2.6200 | 2.5900 | 2.6000 | 2.6000 | 274,642 |
Sep 17, 2024 | 2.5850 | 2.6100 | 2.5700 | 2.6000 | 2.6000 | 318,105 |
Sep 16, 2024 | 2.6500 | 2.6500 | 2.5650 | 2.5650 | 2.5650 | 487,152 |
Sep 13, 2024 | 2.5750 | 2.6650 | 2.5750 | 2.6500 | 2.6500 | 628,449 |
Sep 12, 2024 | 2.5400 | 2.5900 | 2.5400 | 2.5650 | 2.5650 | 611,830 |
Sep 11, 2024 | 2.4950 | 2.5500 | 2.4800 | 2.5100 | 2.5100 | 598,360 |
Sep 10, 2024 | 2.4900 | 2.5200 | 2.4750 | 2.4750 | 2.4750 | 551,406 |
Sep 9, 2024 | 2.5100 | 2.5200 | 2.4800 | 2.4900 | 2.4900 | 642,373 |
Sep 6, 2024 | 2.6400 | 2.6400 | 2.5100 | 2.5100 | 2.5100 | 1,179,759 |
Sep 5, 2024 | 2.5550 | 2.6600 | 2.5550 | 2.6350 | 2.6350 | 507,544 |
Sep 4, 2024 | 2.5800 | 2.6400 | 2.5400 | 2.5750 | 2.5750 | 611,001 |
Sep 3, 2024 | 2.6950 | 2.7000 | 2.5850 | 2.5850 | 2.5850 | 1,234,230 |
Sep 2, 2024 | 2.8250 | 2.8250 | 2.6500 | 2.7000 | 2.7000 | 2,678,593 |
Aug 30, 2024 | 2.7600 | 2.9200 | 2.7550 | 2.8650 | 2.8650 | 2,167,501 |
Aug 29, 2024 | 2.8350 | 2.8350 | 2.7550 | 2.7600 | 2.7600 | 879,241 |
Aug 28, 2024 | 2.8100 | 2.8200 | 2.7900 | 2.8150 | 2.8150 | 249,379 |
Aug 27, 2024 | 2.7800 | 2.8200 | 2.7800 | 2.8000 | 2.8000 | 307,322 |
Aug 26, 2024 | 2.8350 | 2.8350 | 2.7800 | 2.7800 | 2.7800 | 404,380 |
Aug 23, 2024 | 2.8050 | 2.8400 | 2.7900 | 2.8400 | 2.8400 | 531,454 |
Aug 22, 2024 | 2.8050 | 2.8300 | 2.7750 | 2.8150 | 2.8150 | 436,118 |
Aug 21, 2024 | 2.7900 | 2.8300 | 2.7550 | 2.8150 | 2.8150 | 403,095 |
Aug 20, 2024 | 2.8100 | 2.8500 | 2.7950 | 2.8000 | 2.8000 | 205,362 |
Aug 19, 2024 | 2.7800 | 2.8150 | 2.7650 | 2.8100 | 2.8100 | 127,703 |
Aug 16, 2024 | 2.8000 | 2.8200 | 2.7650 | 2.7750 | 2.7750 | 239,624 |
Aug 14, 2024 | 2.7050 | 2.7800 | 2.7050 | 2.7800 | 2.7800 | 238,239 |
Aug 13, 2024 | 2.7250 | 2.7400 | 2.6850 | 2.7200 | 2.7200 | 177,641 |
Aug 12, 2024 | 2.7450 | 2.7450 | 2.6850 | 2.7300 | 2.7300 | 290,279 |
Aug 9, 2024 | 2.7300 | 2.7450 | 2.7200 | 2.7350 | 2.7350 | 248,118 |
Aug 8, 2024 | 2.7200 | 2.7350 | 2.6850 | 2.7150 | 2.7150 | 123,001 |
Aug 7, 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7250 | 2.7250 | 256,520 |
Aug 6, 2024 | 2.6200 | 2.6950 | 2.6200 | 2.6800 | 2.6800 | 387,349 |
Aug 5, 2024 | 2.5700 | 2.6200 | 2.4850 | 2.6000 | 2.6000 | 598,346 |
Aug 2, 2024 | 2.7550 | 2.8350 | 2.6700 | 2.6700 | 2.6700 | 693,276 |
Aug 1, 2024 | 2.8050 | 2.8100 | 2.7600 | 2.7600 | 2.7600 | 260,458 |
Jul 31, 2024 | 2.8050 | 2.8150 | 2.7850 | 2.7950 | 2.7950 | 178,659 |
Jul 30, 2024 | 2.7850 | 2.8050 | 2.7800 | 2.7850 | 2.7850 | 156,220 |
Jul 29, 2024 | 2.8100 | 2.8150 | 2.7750 | 2.7750 | 2.7750 | 250,660 |
Jul 26, 2024 | 2.8000 | 2.8250 | 2.7900 | 2.8000 | 2.8000 | 182,791 |
Jul 25, 2024 | 2.8000 | 2.8100 | 2.7800 | 2.8000 | 2.8000 | 265,538 |
Jul 24, 2024 | 2.8300 | 2.8350 | 2.8100 | 2.8150 | 2.8150 | 180,030 |
Jul 23, 2024 | 2.8450 | 2.8600 | 2.8200 | 2.8200 | 2.8200 | 175,603 |
Jul 22, 2024 | 2.8300 | 2.8550 | 2.8100 | 2.8500 | 2.8500 | 341,542 |
Jul 19, 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8100 | 2.8100 | 164,131 |
Jul 18, 2024 | 2.8150 | 2.8400 | 2.7900 | 2.8400 | 2.8400 | 374,024 |
Jul 17, 2024 | 2.8300 | 2.8400 | 2.8000 | 2.8050 | 2.8050 | 181,679 |
Jul 16, 2024 | 2.8400 | 2.8500 | 2.8100 | 2.8200 | 2.8200 | 255,476 |
Jul 15, 2024 | 2.8400 | 2.8650 | 2.8200 | 2.8200 | 2.8200 | 267,385 |
Jul 12, 2024 | 2.8500 | 2.8650 | 2.8200 | 2.8650 | 2.8650 | 305,176 |
Jul 11, 2024 | 2.8150 | 2.8450 | 2.8050 | 2.8450 | 2.8450 | 150,424 |
Jul 10, 2024 | 2.8400 | 2.8400 | 2.8050 | 2.8150 | 2.8150 | 334,646 |
Jul 9, 2024 | 2.8300 | 2.8600 | 2.8100 | 2.8150 | 2.8150 | 268,393 |
Jul 8, 2024 | 2.8250 | 2.8750 | 2.8200 | 2.8300 | 2.8300 | 380,253 |
Jul 5, 2024 | 2.8650 | 2.8800 | 2.8400 | 2.8650 | 2.8650 | 288,125 |
Jul 4, 2024 | 2.8000 | 2.8750 | 2.8000 | 2.8650 | 2.8650 | 318,661 |
Jul 3, 2024 | 2.7800 | 2.8200 | 2.7550 | 2.8000 | 2.8000 | 257,473 |
Jul 2, 2024 | 2.8050 | 2.8150 | 2.7550 | 2.7700 | 2.7700 | 321,060 |
Jul 1, 2024 | 2.8400 | 2.8550 | 2.8000 | 2.8050 | 2.8050 | 355,065 |
Jun 28, 2024 | 2.8600 | 2.8650 | 2.7900 | 2.7900 | 2.7900 | 521,236 |
Jun 27, 2024 | 2.8400 | 2.8500 | 2.8200 | 2.8300 | 2.8300 | 331,330 |
Jun 26, 2024 | 2.9000 | 2.9050 | 2.8300 | 2.8350 | 2.8350 | 424,764 |
Jun 25, 2024 | 2.8900 | 2.8900 | 2.8400 | 2.8850 | 2.8850 | 408,868 |
Jun 24, 2024 | 0.0970 Dividend | |||||
Jun 24, 2024 | 2.9600 | 2.9600 | 2.8850 | 2.8850 | 2.8850 | 303,766 |
Jun 21, 2024 | 2.9700 | 3.0000 | 2.9550 | 2.9850 | 2.8880 | 521,926 |
Jun 20, 2024 | 2.9400 | 2.9750 | 2.9400 | 2.9500 | 2.8541 | 198,249 |
Jun 19, 2024 | 2.9500 | 2.9750 | 2.9450 | 2.9600 | 2.8638 | 193,370 |
Jun 18, 2024 | 3.0050 | 3.0050 | 2.9400 | 2.9500 | 2.8541 | 375,208 |
Jun 17, 2024 | 2.9600 | 2.9950 | 2.9350 | 2.9650 | 2.8686 | 254,041 |
Jun 14, 2024 | 3.0400 | 3.0450 | 2.9450 | 2.9550 | 2.8590 | 747,492 |
Jun 13, 2024 | 3.1100 | 3.1100 | 3.0200 | 3.0200 | 2.9219 | 326,171 |
Jun 12, 2024 | 3.1100 | 3.1100 | 3.0500 | 3.0950 | 2.9944 | 482,864 |
Jun 11, 2024 | 3.1350 | 3.1750 | 3.0800 | 3.0800 | 2.9799 | 803,152 |
Jun 10, 2024 | 3.0600 | 3.1300 | 3.0400 | 3.1100 | 3.0089 | 672,793 |
Jun 7, 2024 | 3.0800 | 3.1150 | 3.0600 | 3.0900 | 2.9896 | 274,807 |
Jun 6, 2024 | 3.0350 | 3.1350 | 3.0300 | 3.0600 | 2.9606 | 620,458 |
Jun 5, 2024 | 3.0300 | 3.0600 | 3.0300 | 3.0350 | 2.9364 | 156,956 |
Jun 4, 2024 | 3.0700 | 3.0800 | 3.0100 | 3.0100 | 2.9122 | 268,134 |
Jun 3, 2024 | 3.0900 | 3.0900 | 3.0400 | 3.0850 | 2.9848 | 240,181 |
May 31, 2024 | 3.0950 | 3.0950 | 3.0400 | 3.0900 | 2.9896 | 512,846 |
May 30, 2024 | 3.0700 | 3.0850 | 3.0250 | 3.0850 | 2.9848 | 190,142 |
May 29, 2024 | 3.1000 | 3.1000 | 3.0450 | 3.0600 | 2.9606 | 387,404 |
May 28, 2024 | 3.1200 | 3.1350 | 3.0700 | 3.0950 | 2.9944 | 572,294 |
May 27, 2024 | 3.0800 | 3.1000 | 3.0500 | 3.1000 | 2.9993 | 307,932 |
May 24, 2024 | 3.0550 | 3.0750 | 3.0350 | 3.0700 | 2.9702 | 219,195 |
May 23, 2024 | 3.0800 | 3.1100 | 3.0600 | 3.0600 | 2.9606 | 177,882 |
May 22, 2024 | 3.1250 | 3.1250 | 3.0700 | 3.0850 | 2.9848 | 243,596 |
May 21, 2024 | 3.1000 | 3.1100 | 3.0100 | 3.1000 | 2.9993 | 707,525 |
May 20, 2024 | 3.0850 | 3.1150 | 3.0600 | 3.1150 | 3.0138 | 265,295 |
May 17, 2024 | 3.1350 | 3.2150 | 3.0850 | 3.0850 | 2.9848 | 1,307,241 |
May 16, 2024 | 3.0400 | 3.1700 | 3.0100 | 3.1200 | 3.0186 | 1,329,390 |
May 15, 2024 | 3.0350 | 3.0600 | 3.0250 | 3.0450 | 2.9461 | 320,777 |
May 14, 2024 | 3.0100 | 3.0500 | 3.0000 | 3.0350 | 2.9364 | 325,591 |
May 13, 2024 | 2.9950 | 3.0150 | 2.9750 | 3.0150 | 2.9170 | 302,122 |
May 10, 2024 | 3.0250 | 3.0300 | 2.9800 | 2.9850 | 2.8880 | 289,774 |
May 9, 2024 | 2.9700 | 3.0100 | 2.9650 | 3.0050 | 2.9074 | 301,429 |
May 8, 2024 | 2.9550 | 3.0150 | 2.9550 | 2.9850 | 2.8880 | 693,872 |
May 7, 2024 | 2.9050 | 2.9750 | 2.8900 | 2.9600 | 2.8638 | 807,427 |
May 6, 2024 | 2.8850 | 2.9050 | 2.8650 | 2.9000 | 2.8058 | 259,416 |
May 3, 2024 | 2.8800 | 2.9150 | 2.8250 | 2.8750 | 2.7816 | 460,755 |
May 2, 2024 | 2.8850 | 2.9000 | 2.8300 | 2.8300 | 2.7380 | 601,149 |
Apr 30, 2024 | 2.8700 | 2.8850 | 2.8400 | 2.8700 | 2.7767 | 404,218 |
Apr 29, 2024 | 2.8350 | 2.8600 | 2.8100 | 2.8600 | 2.7671 | 1,072,643 |
Apr 26, 2024 | 2.8150 | 2.8600 | 2.8150 | 2.8400 | 2.7477 | 507,186 |
Apr 25, 2024 | 2.8600 | 2.8750 | 2.8000 | 2.8000 | 2.7090 | 657,781 |
Apr 24, 2024 | 2.8500 | 2.8750 | 2.8300 | 2.8300 | 2.7380 | 548,010 |
Apr 23, 2024 | 2.9750 | 2.9750 | 2.8250 | 2.8600 | 2.7671 | 2,239,887 |
Apr 22, 2024 | 2.9500 | 2.9900 | 2.9300 | 2.9550 | 2.8590 | 344,695 |
Apr 19, 2024 | 2.9350 | 2.9550 | 2.9200 | 2.9300 | 2.8348 | 276,036 |
Apr 18, 2024 | 2.9250 | 2.9600 | 2.8900 | 2.9600 | 2.8638 | 290,531 |
Apr 17, 2024 | 2.9800 | 2.9850 | 2.9100 | 2.9300 | 2.8348 | 256,503 |
Apr 16, 2024 | 2.9200 | 2.9650 | 2.9050 | 2.9550 | 2.8590 | 1,013,950 |
Apr 15, 2024 | 3.0500 | 3.0550 | 2.9500 | 2.9700 | 2.8735 | 598,555 |
Apr 12, 2024 | 3.0600 | 3.1100 | 3.0500 | 3.0500 | 2.9509 | 300,656 |
Apr 11, 2024 | 3.0800 | 3.1100 | 3.0700 | 3.0700 | 2.9702 | 271,367 |
Apr 10, 2024 | 3.1200 | 3.1200 | 3.0700 | 3.0800 | 2.9799 | 272,137 |
Apr 9, 2024 | 3.1300 | 3.1300 | 3.0800 | 3.0850 | 2.9848 | 286,371 |
Apr 8, 2024 | 3.1200 | 3.1300 | 3.0850 | 3.1050 | 3.0041 | 277,567 |
Apr 5, 2024 | 3.1300 | 3.1350 | 3.1000 | 3.1200 | 3.0186 | 254,363 |
Apr 4, 2024 | 3.1400 | 3.1550 | 3.1200 | 3.1500 | 3.0476 | 234,594 |
Apr 3, 2024 | 3.1050 | 3.1650 | 3.0850 | 3.1650 | 3.0622 | 267,637 |
Apr 2, 2024 | 3.1400 | 3.1500 | 3.0950 | 3.1150 | 3.0138 | 835,838 |
Mar 28, 2024 | 3.1380 | 3.2080 | 3.0980 | 3.1640 | 3.0612 | 562,311 |
Mar 27, 2024 | 3.1500 | 3.1600 | 3.1200 | 3.1480 | 3.0457 | 278,966 |
Mar 26, 2024 | 3.1860 | 3.1860 | 3.1160 | 3.1500 | 3.0476 | 295,806 |
Mar 25, 2024 | 3.2000 | 3.2000 | 3.1280 | 3.1680 | 3.0651 | 381,457 |
Mar 22, 2024 | 3.1400 | 3.2180 | 3.1400 | 3.1820 | 3.0786 | 278,666 |
Mar 21, 2024 | 3.1640 | 3.1720 | 3.0860 | 3.1660 | 3.0631 | 558,141 |
Mar 20, 2024 | 3.1300 | 3.1600 | 3.1040 | 3.1200 | 3.0186 | 424,007 |
Mar 19, 2024 | 3.1200 | 3.1700 | 3.0760 | 3.1460 | 3.0438 | 708,415 |
Mar 18, 2024 | 3.2000 | 3.2000 | 3.0960 | 3.1320 | 3.0302 | 486,844 |
Mar 15, 2024 | 3.1620 | 3.2200 | 3.1620 | 3.1960 | 3.0921 | 566,793 |
Mar 14, 2024 | 3.1800 | 3.2460 | 3.1580 | 3.2100 | 3.1057 | 709,125 |
Mar 13, 2024 | 3.1320 | 3.1760 | 3.1100 | 3.1580 | 3.0554 | 549,013 |
Mar 12, 2024 | 3.0820 | 3.1580 | 2.9600 | 3.1320 | 3.0302 | 1,171,358 |
Mar 11, 2024 | 3.1320 | 3.1320 | 3.0800 | 3.0900 | 2.9896 | 579,779 |
Mar 8, 2024 | 3.2500 | 3.2500 | 3.1280 | 3.1320 | 3.0302 | 951,170 |
Mar 7, 2024 | 3.2700 | 3.2920 | 3.2300 | 3.2520 | 3.1463 | 687,235 |
Mar 6, 2024 | 3.3200 | 3.3400 | 3.2760 | 3.2920 | 3.1850 | 510,602 |
Mar 5, 2024 | 3.4340 | 3.4340 | 3.3140 | 3.3180 | 3.2102 | 742,754 |
Mar 4, 2024 | 3.4400 | 3.4400 | 3.3560 | 3.4000 | 3.2895 | 1,430,963 |
Mar 1, 2024 | 3.5100 | 3.5380 | 3.4380 | 3.4540 | 3.3418 | 862,198 |
Feb 29, 2024 | 3.4500 | 3.5060 | 3.3960 | 3.5060 | 3.3921 | 1,959,547 |
Feb 28, 2024 | 3.4940 | 3.5320 | 3.4420 | 3.4500 | 3.3379 | 941,451 |
Feb 27, 2024 | 3.4680 | 3.5400 | 3.4280 | 3.4700 | 3.3572 | 2,266,280 |
Feb 26, 2024 | 3.3660 | 3.5400 | 3.3640 | 3.5020 | 3.3882 | 2,891,760 |
Feb 23, 2024 | 3.3300 | 3.3880 | 3.3220 | 3.3500 | 3.2411 | 1,038,415 |
Feb 22, 2024 | 3.2880 | 3.3200 | 3.2680 | 3.3200 | 3.2121 | 877,610 |
Feb 21, 2024 | 3.2460 | 3.2740 | 3.2260 | 3.2700 | 3.1637 | 1,196,461 |
Feb 20, 2024 | 3.2400 | 3.3060 | 3.1820 | 3.2260 | 3.1212 | 1,684,867 |
Feb 19, 2024 | 3.1500 | 3.3040 | 3.1400 | 3.2400 | 3.1347 | 2,224,838 |
Feb 16, 2024 | 3.0980 | 3.1900 | 3.0800 | 3.1900 | 3.0863 | 973,243 |
Feb 15, 2024 | 3.0380 | 3.1200 | 3.0380 | 3.0960 | 2.9954 | 263,836 |
Feb 14, 2024 | 3.1180 | 3.1180 | 3.0440 | 3.0740 | 2.9741 | 359,787 |
Feb 13, 2024 | 3.0920 | 3.1100 | 3.0520 | 3.0780 | 2.9780 | 301,973 |
Feb 12, 2024 | 3.1220 | 3.2180 | 3.0940 | 3.1120 | 3.0109 | 1,090,032 |
Feb 9, 2024 | 3.0800 | 3.1280 | 3.0060 | 3.1280 | 3.0264 | 1,210,333 |
Feb 8, 2024 | 3.0200 | 3.0800 | 2.9740 | 3.0400 | 2.9412 | 1,245,433 |
Feb 7, 2024 | 2.9900 | 3.0700 | 2.9740 | 3.0080 | 2.9103 | 1,219,518 |
Feb 6, 2024 | 2.8400 | 3.0400 | 2.8200 | 3.0280 | 2.9296 | 2,029,406 |
Feb 5, 2024 | 2.9000 | 2.9000 | 2.8160 | 2.8160 | 2.7245 | 258,393 |
Feb 2, 2024 | 2.9680 | 2.9680 | 2.8820 | 2.8880 | 2.7942 | 309,123 |
Feb 1, 2024 | 2.9420 | 2.9640 | 2.9220 | 2.9260 | 2.8309 | 146,915 |
Jan 31, 2024 | 2.9560 | 2.9640 | 2.9100 | 2.9400 | 2.8445 | 1,874,342 |
Jan 30, 2024 | 2.9600 | 2.9600 | 2.9240 | 2.9420 | 2.8464 | 232,351 |
Jan 29, 2024 | 2.9400 | 2.9780 | 2.9300 | 2.9500 | 2.8541 | 326,136 |
Jan 26, 2024 | 2.9020 | 2.9460 | 2.9000 | 2.9300 | 2.8348 | 366,145 |
Jan 25, 2024 | 2.9000 | 2.9320 | 2.8960 | 2.9080 | 2.8135 | 261,501 |
Jan 24, 2024 | 2.8920 | 2.9400 | 2.8640 | 2.9000 | 2.8058 | 610,447 |
Jan 23, 2024 | 2.8640 | 2.8900 | 2.8040 | 2.8680 | 2.7748 | 580,188 |
Jan 22, 2024 | 2.8580 | 2.8920 | 2.8400 | 2.8700 | 2.7767 | 289,366 |
Jan 19, 2024 | 2.8620 | 2.8620 | 2.8360 | 2.8460 | 2.7535 | 95,512 |
Jan 18, 2024 | 2.8220 | 2.8620 | 2.8120 | 2.8500 | 2.7574 | 121,718 |
Jan 17, 2024 | 2.8320 | 2.8400 | 2.8080 | 2.8200 | 2.7284 | 136,396 |
Jan 16, 2024 | 2.8720 | 2.8720 | 2.8340 | 2.8440 | 2.7516 | 127,287 |
Jan 15, 2024 | 2.8420 | 2.8800 | 2.8420 | 2.8660 | 2.7729 | 182,319 |
Jan 12, 2024 | 2.8100 | 2.8660 | 2.8000 | 2.8580 | 2.7651 | 157,341 |
Jan 11, 2024 | 2.8380 | 2.8380 | 2.7900 | 2.7900 | 2.6993 | 175,090 |
Jan 10, 2024 | 2.8220 | 2.8400 | 2.8100 | 2.8320 | 2.7400 | 63,393 |
Jan 9, 2024 | 2.8400 | 2.8500 | 2.8060 | 2.8400 | 2.7477 | 102,337 |
Jan 8, 2024 | 2.8000 | 2.8580 | 2.7900 | 2.8560 | 2.7632 | 332,752 |
Jan 5, 2024 | 2.8100 | 2.8260 | 2.7900 | 2.8060 | 2.7148 | 138,883 |
Jan 4, 2024 | 2.8260 | 2.8620 | 2.8080 | 2.8220 | 2.7303 | 180,479 |
Jan 3, 2024 | 2.9000 | 2.9000 | 2.8220 | 2.8300 | 2.7380 | 228,306 |
Jan 2, 2024 | 2.8700 | 2.9220 | 2.8640 | 2.8940 | 2.8000 | 179,790 |
Dec 29, 2023 | 2.9280 | 2.9280 | 2.8640 | 2.8800 | 2.7864 | 294,667 |
Dec 28, 2023 | 2.9280 | 2.9580 | 2.9020 | 2.9100 | 2.8154 | 395,059 |
Dec 27, 2023 | 2.9460 | 2.9740 | 2.9240 | 2.9280 | 2.8329 | 329,492 |
Dec 22, 2023 | 2.9700 | 2.9740 | 2.9440 | 2.9460 | 2.8503 | 295,843 |
Dec 21, 2023 | 2.9860 | 2.9980 | 2.9600 | 2.9800 | 2.8832 | 601,683 |
Dec 20, 2023 | 2.9920 | 3.0200 | 2.9360 | 3.0200 | 2.9219 | 472,950 |
Dec 19, 2023 | 2.9600 | 2.9920 | 2.9400 | 2.9920 | 2.8948 | 265,025 |
Dec 18, 2023 | 2.9520 | 3.0200 | 2.9500 | 2.9500 | 2.8541 | 301,292 |
Dec 15, 2023 | 2.9800 | 3.0100 | 2.9400 | 2.9660 | 2.8696 | 538,453 |
Dec 14, 2023 | 3.0160 | 3.0400 | 2.9540 | 2.9540 | 2.8580 | 497,271 |
Dec 13, 2023 | 3.0000 | 3.0500 | 2.9740 | 3.0020 | 2.9044 | 492,519 |
Dec 12, 2023 | 2.9320 | 3.0100 | 2.9320 | 2.9800 | 2.8832 | 230,872 |
Dec 11, 2023 | 2.9520 | 2.9700 | 2.9420 | 2.9560 | 2.8599 | 84,980 |
Dec 8, 2023 | 2.9860 | 2.9920 | 2.9540 | 2.9760 | 2.8793 | 138,195 |
Dec 7, 2023 | 2.9860 | 2.9880 | 2.9340 | 2.9880 | 2.8909 | 164,670 |
Dec 6, 2023 | 2.9520 | 2.9900 | 2.9420 | 2.9860 | 2.8890 | 230,218 |
Dec 5, 2023 | 2.9680 | 2.9780 | 2.9380 | 2.9500 | 2.8541 | 209,509 |
Dec 4, 2023 | 2.9620 | 2.9980 | 2.9340 | 2.9680 | 2.8716 | 208,978 |
Dec 1, 2023 | 2.9600 | 3.0100 | 2.9440 | 2.9560 | 2.8599 | 323,576 |
Nov 30, 2023 | 3.0000 | 3.0500 | 2.9100 | 2.9100 | 2.8154 | 3,703,132 |
Nov 29, 2023 | 2.9260 | 3.0300 | 2.9260 | 3.0000 | 2.9025 | 552,276 |
Nov 28, 2023 | 3.0080 | 3.0080 | 2.9380 | 2.9680 | 2.8716 | 394,364 |
Nov 27, 2023 | 3.0100 | 3.0100 | 2.9600 | 2.9760 | 2.8793 | 343,647 |
Nov 24, 2023 | 2.9440 | 3.0200 | 2.9120 | 2.9900 | 2.8928 | 399,236 |
Nov 23, 2023 | 2.9860 | 2.9900 | 2.9040 | 2.9040 | 2.8096 | 295,869 |
Nov 22, 2023 | 2.8800 | 2.9900 | 2.8800 | 2.9560 | 2.8599 | 309,589 |
Nov 21, 2023 | 3.0300 | 3.0300 | 2.8700 | 2.9000 | 2.8058 | 635,280 |
Nov 20, 2023 | 3.0700 | 3.0780 | 2.9800 | 3.0480 | 2.9490 | 558,900 |
Nov 17, 2023 | 3.0340 | 3.0720 | 3.0320 | 3.0440 | 2.9451 | 400,531 |
Nov 16, 2023 | 3.0400 | 3.1120 | 3.0260 | 3.0300 | 2.9315 | 552,357 |
Nov 15, 2023 | 2.9660 | 3.0980 | 2.9520 | 3.0760 | 2.9760 | 1,350,396 |
Nov 14, 2023 | 2.9100 | 2.9600 | 2.8620 | 2.9380 | 2.8425 | 346,899 |
Nov 13, 2023 | 2.8120 | 2.9100 | 2.8120 | 2.9100 | 2.8154 | 107,418 |
Nov 10, 2023 | 2.8240 | 2.8840 | 2.8100 | 2.8300 | 2.7380 | 101,935 |
Nov 9, 2023 | 2.8800 | 2.8800 | 2.8240 | 2.8500 | 2.7574 | 212,274 |
Nov 8, 2023 | 2.8340 | 2.9300 | 2.8100 | 2.8440 | 2.7516 | 709,527 |
Nov 7, 2023 | 2.8900 | 2.8900 | 2.8020 | 2.8100 | 2.7187 | 100,846 |
Nov 6, 2023 | 2.8500 | 2.9340 | 2.7940 | 2.8500 | 2.7574 | 295,959 |
Nov 3, 2023 | 2.8000 | 2.8600 | 2.7680 | 2.8460 | 2.7535 | 207,064 |
Nov 2, 2023 | 2.7640 | 2.8500 | 2.7620 | 2.8500 | 2.7574 | 177,908 |
Nov 1, 2023 | 2.7960 | 2.7960 | 2.7320 | 2.7620 | 2.6722 | 42,644 |
Oct 31, 2023 | 2.7720 | 2.7980 | 2.7320 | 2.7760 | 2.6858 | 97,549 |
Oct 30, 2023 | 2.8240 | 2.8240 | 2.7220 | 2.7400 | 2.6510 | 158,160 |