TSXV - Delayed Quote • CAD
Zentek Ltd. (ZEN.V)
At close: 3:59 PM EDT
Currency in CAD 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.5200 | 1.5200 | 1.4200 | 1.4800 | 1.4800 | 63,125 |
| Apr 25, 2024 | 1.4700 | 1.5400 | 1.4400 | 1.4500 | 1.4500 | 41,300 |
| Apr 24, 2024 | 1.4800 | 1.5900 | 1.4700 | 1.5100 | 1.5100 | 34,600 |
| Apr 23, 2024 | 1.5500 | 1.5900 | 1.4900 | 1.5500 | 1.5500 | 29,900 |
| Apr 22, 2024 | 1.3800 | 1.5500 | 1.3800 | 1.5500 | 1.5500 | 137,700 |
| Apr 19, 2024 | 1.5000 | 1.5000 | 1.3900 | 1.4200 | 1.4200 | 111,100 |
| Apr 18, 2024 | 1.5200 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 35,200 |
| Apr 17, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 16,600 |
| Apr 16, 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5500 | 1.5500 | 14,300 |
| Apr 15, 2024 | 1.5900 | 1.6300 | 1.5800 | 1.5900 | 1.5900 | 16,100 |
| Apr 12, 2024 | 1.5800 | 1.6500 | 1.5400 | 1.6500 | 1.6500 | 67,200 |
| Apr 11, 2024 | 1.4400 | 1.5500 | 1.4100 | 1.5500 | 1.5500 | 74,900 |
| Apr 10, 2024 | 1.5000 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 35,600 |
| Apr 9, 2024 | 1.5100 | 1.5200 | 1.4000 | 1.5100 | 1.5100 | 60,200 |
| Apr 8, 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 49,400 |
| Apr 5, 2024 | 1.5600 | 1.6000 | 1.5000 | 1.5300 | 1.5300 | 55,500 |
| Apr 4, 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 44,100 |
| Apr 3, 2024 | 1.6200 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 54,800 |
| Apr 2, 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 25,200 |
| Apr 1, 2024 | 1.5900 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 33,300 |
| Mar 28, 2024 | 1.6200 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 18,500 |
| Mar 27, 2024 | 1.6500 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 74,600 |
| Mar 26, 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 15,300 |
| Mar 25, 2024 | 1.7500 | 1.7500 | 1.6300 | 1.6800 | 1.6800 | 39,800 |
| Mar 22, 2024 | 1.7300 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 39,600 |
| Mar 21, 2024 | 1.7500 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 16,400 |
| Mar 20, 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 2,200 |
| Mar 19, 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 14,400 |
| Mar 18, 2024 | 1.7300 | 1.7800 | 1.7200 | 1.7800 | 1.7800 | 29,400 |
| Mar 15, 2024 | 1.7500 | 1.7600 | 1.7100 | 1.7100 | 1.7100 | 9,600 |
| Mar 14, 2024 | 1.7500 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 40,200 |
| Mar 13, 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 11,200 |
| Mar 12, 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 18,400 |
| Mar 11, 2024 | 1.7300 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 63,000 |
| Mar 8, 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 38,600 |
| Mar 7, 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 52,700 |
| Mar 6, 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6600 | 1.6600 | 26,500 |
| Mar 5, 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 18,800 |
| Mar 4, 2024 | 1.6400 | 1.7500 | 1.6400 | 1.7200 | 1.7200 | 31,700 |
| Mar 1, 2024 | 1.6500 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 7,000 |
| Feb 29, 2024 | 1.6200 | 1.7000 | 1.6100 | 1.6500 | 1.6500 | 84,100 |
| Feb 28, 2024 | 1.6900 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 22,700 |
| Feb 27, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 17,200 |
| Feb 26, 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 12,900 |
| Feb 23, 2024 | 1.6100 | 1.7100 | 1.6100 | 1.7100 | 1.7100 | 38,600 |
| Feb 22, 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 11,500 |
| Feb 21, 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 36,000 |
| Feb 20, 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 32,500 |
| Feb 16, 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 15,300 |
| Feb 15, 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 17,700 |
| Feb 14, 2024 | 1.7000 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 48,400 |
| Feb 13, 2024 | 1.7700 | 1.7900 | 1.6900 | 1.6900 | 1.6900 | 41,800 |
| Feb 12, 2024 | 1.8600 | 1.9000 | 1.7700 | 1.7700 | 1.7700 | 51,900 |
| Feb 9, 2024 | 1.8500 | 1.9400 | 1.8000 | 1.8300 | 1.8300 | 46,200 |
| Feb 8, 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 7,100 |
| Feb 7, 2024 | 1.8600 | 1.9200 | 1.8400 | 1.8500 | 1.8500 | 28,200 |
| Feb 6, 2024 | 1.8300 | 1.9000 | 1.8300 | 1.8700 | 1.8700 | 14,700 |
| Feb 5, 2024 | 1.8800 | 1.8900 | 1.8200 | 1.8600 | 1.8600 | 18,100 |
| Feb 2, 2024 | 1.9100 | 1.9200 | 1.8300 | 1.8800 | 1.8800 | 70,100 |
| Feb 1, 2024 | 1.9000 | 1.9500 | 1.8500 | 1.9100 | 1.9100 | 42,600 |
| Jan 31, 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 35,600 |
| Jan 30, 2024 | 1.7400 | 1.8500 | 1.6800 | 1.8400 | 1.8400 | 99,700 |
| Jan 29, 2024 | 1.6800 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | 34,100 |
| Jan 26, 2024 | 1.6200 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 31,600 |
| Jan 25, 2024 | 1.5700 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 6,800 |
| Jan 24, 2024 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 18,200 |
| Jan 23, 2024 | 1.5900 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 16,700 |
| Jan 22, 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 14,100 |
| Jan 19, 2024 | 1.6200 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 24,300 |
| Jan 18, 2024 | 1.6400 | 1.6400 | 1.5600 | 1.5900 | 1.5900 | 15,100 |
| Jan 17, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 7,800 |
| Jan 16, 2024 | 1.5800 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 12,800 |
| Jan 15, 2024 | 1.6000 | 1.6300 | 1.5800 | 1.5900 | 1.5900 | 29,200 |
| Jan 12, 2024 | 1.7900 | 1.7900 | 1.5700 | 1.6000 | 1.6000 | 137,500 |
| Jan 11, 2024 | 1.9300 | 1.9300 | 1.7500 | 1.7500 | 1.7500 | 40,400 |
| Jan 10, 2024 | 1.9000 | 1.9600 | 1.8000 | 1.8700 | 1.8700 | 96,900 |
| Jan 9, 2024 | 2.0700 | 2.1200 | 1.9600 | 1.9600 | 1.9600 | 45,500 |
| Jan 8, 2024 | 1.8500 | 2.1100 | 1.8500 | 2.1100 | 2.1100 | 167,400 |
| Jan 5, 2024 | 1.7000 | 1.8900 | 1.7000 | 1.8700 | 1.8700 | 105,100 |
| Jan 4, 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7300 | 1.7300 | 12,300 |
| Jan 3, 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 53,800 |
| Jan 2, 2024 | 1.4600 | 1.7400 | 1.4500 | 1.7200 | 1.7200 | 194,700 |
| Dec 29, 2023 | 1.3900 | 1.4600 | 1.3900 | 1.4500 | 1.4500 | 90,300 |
| Dec 28, 2023 | 1.3800 | 1.4600 | 1.3800 | 1.4300 | 1.4300 | 19,000 |
| Dec 27, 2023 | 1.3900 | 1.4500 | 1.3000 | 1.3800 | 1.3800 | 199,400 |
| Dec 22, 2023 | 1.3800 | 1.4500 | 1.3700 | 1.4500 | 1.4500 | 85,900 |
| Dec 21, 2023 | 1.4100 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 50,300 |
| Dec 20, 2023 | 1.4800 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 78,300 |
| Dec 19, 2023 | 1.3800 | 1.5300 | 1.3800 | 1.5100 | 1.5100 | 240,100 |
| Dec 18, 2023 | 1.4400 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 98,300 |
| Dec 15, 2023 | 1.4400 | 1.4900 | 1.4100 | 1.4200 | 1.4200 | 97,100 |
| Dec 14, 2023 | 1.4500 | 1.4900 | 1.4100 | 1.4400 | 1.4400 | 34,000 |
| Dec 13, 2023 | 1.5000 | 1.5000 | 1.4000 | 1.4700 | 1.4700 | 196,100 |
| Dec 12, 2023 | 1.4700 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 85,900 |
| Dec 11, 2023 | 1.5000 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 24,900 |
| Dec 8, 2023 | 1.5000 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 20,500 |
| Dec 7, 2023 | 1.5400 | 1.5500 | 1.4300 | 1.4400 | 1.4400 | 53,900 |
| Dec 6, 2023 | 1.5900 | 1.6400 | 1.5500 | 1.5600 | 1.5600 | 21,000 |
| Dec 5, 2023 | 1.6200 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 30,800 |
| Dec 4, 2023 | 1.7100 | 1.7500 | 1.6000 | 1.6000 | 1.6000 | 22,500 |
| Dec 1, 2023 | 1.7400 | 1.7400 | 1.6600 | 1.7100 | 1.7100 | 50,100 |
| Nov 30, 2023 | 1.6100 | 1.7800 | 1.6000 | 1.7500 | 1.7500 | 108,200 |
| Nov 29, 2023 | 1.3800 | 1.6500 | 1.3700 | 1.6100 | 1.6100 | 139,200 |
| Nov 28, 2023 | 1.4800 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 73,300 |
| Nov 27, 2023 | 1.5100 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 116,300 |
| Nov 24, 2023 | 1.5200 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 68,100 |
| Nov 23, 2023 | 1.5400 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 23,000 |
| Nov 22, 2023 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 16,600 |
| Nov 21, 2023 | 1.6000 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 41,100 |
| Nov 20, 2023 | 1.5900 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 5,800 |
| Nov 17, 2023 | 1.5400 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 52,900 |
| Nov 16, 2023 | 1.5500 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 32,300 |
| Nov 15, 2023 | 1.6000 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 18,500 |
| Nov 14, 2023 | 1.6500 | 1.6500 | 1.5400 | 1.5400 | 1.5400 | 118,700 |
| Nov 13, 2023 | 1.7400 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | 24,700 |
| Nov 10, 2023 | 1.6800 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 46,400 |
| Nov 9, 2023 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 21,500 |
| Nov 8, 2023 | 1.7500 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 19,400 |
| Nov 7, 2023 | 1.7500 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 33,900 |
| Nov 6, 2023 | 1.7400 | 1.7600 | 1.7300 | 1.7300 | 1.7300 | 66,500 |
| Nov 3, 2023 | 1.7400 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 32,100 |
| Nov 2, 2023 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 79,600 |
| Nov 1, 2023 | 1.8600 | 1.8600 | 1.7700 | 1.7700 | 1.7700 | 79,900 |
| Oct 31, 2023 | 1.8100 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 20,900 |
| Oct 30, 2023 | 1.7600 | 1.8300 | 1.7600 | 1.8100 | 1.8100 | 20,100 |
| Oct 27, 2023 | 1.7500 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 59,400 |
| Oct 26, 2023 | 1.7500 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 30,000 |
| Oct 25, 2023 | 1.7600 | 1.7800 | 1.7400 | 1.7600 | 1.7600 | 68,700 |
| Oct 24, 2023 | 1.7200 | 1.8000 | 1.7200 | 1.7800 | 1.7800 | 43,400 |
| Oct 23, 2023 | 1.7500 | 1.7500 | 1.6800 | 1.7400 | 1.7400 | 14,800 |
| Oct 20, 2023 | 1.6400 | 1.7800 | 1.6400 | 1.7000 | 1.7000 | 95,800 |
| Oct 19, 2023 | 1.6100 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 12,000 |
| Oct 18, 2023 | 1.6000 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 121,500 |
| Oct 17, 2023 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 12,600 |
| Oct 16, 2023 | 1.5300 | 1.5900 | 1.5200 | 1.5700 | 1.5700 | 55,600 |
| Oct 13, 2023 | 1.5700 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 95,500 |
| Oct 12, 2023 | 1.5400 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 65,200 |
| Oct 11, 2023 | 1.6200 | 1.6200 | 1.5200 | 1.5400 | 1.5400 | 83,900 |
| Oct 10, 2023 | 1.6800 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 55,200 |
| Oct 6, 2023 | 1.7300 | 1.7300 | 1.6600 | 1.6700 | 1.6700 | 53,400 |
| Oct 5, 2023 | 1.6700 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 29,300 |
| Oct 4, 2023 | 1.6300 | 1.7100 | 1.6100 | 1.6900 | 1.6900 | 36,500 |
| Oct 3, 2023 | 1.6800 | 1.7500 | 1.6200 | 1.6300 | 1.6300 | 64,200 |
| Oct 2, 2023 | 1.7300 | 1.7300 | 1.6000 | 1.7000 | 1.7000 | 43,600 |
| Sep 29, 2023 | 1.6300 | 1.7400 | 1.6300 | 1.7400 | 1.7400 | 18,700 |
| Sep 28, 2023 | 1.6200 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 40,800 |
| Sep 27, 2023 | 1.6100 | 1.6400 | 1.6000 | 1.6100 | 1.6100 | 25,700 |
| Sep 26, 2023 | 1.6700 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 40,900 |
| Sep 25, 2023 | 1.6900 | 1.7200 | 1.6300 | 1.7100 | 1.7100 | 48,100 |
| Sep 22, 2023 | 1.7100 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 27,200 |
| Sep 21, 2023 | 1.7600 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 29,400 |
| Sep 20, 2023 | 1.7400 | 1.7600 | 1.7200 | 1.7600 | 1.7600 | 23,300 |
| Sep 19, 2023 | 1.7500 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 18,500 |
| Sep 18, 2023 | 1.7200 | 1.7600 | 1.6800 | 1.7600 | 1.7600 | 21,800 |
| Sep 15, 2023 | 1.6400 | 1.7500 | 1.6100 | 1.7500 | 1.7500 | 56,900 |
| Sep 14, 2023 | 1.7300 | 1.7500 | 1.6800 | 1.6900 | 1.6900 | 41,100 |
| Sep 13, 2023 | 1.7500 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 36,900 |
| Sep 12, 2023 | 1.8400 | 1.8400 | 1.7500 | 1.7600 | 1.7600 | 39,100 |
| Sep 11, 2023 | 1.8500 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 37,300 |
| Sep 8, 2023 | 1.8400 | 1.8800 | 1.8100 | 1.8600 | 1.8600 | 18,400 |
| Sep 7, 2023 | 1.8500 | 1.8700 | 1.8300 | 1.8700 | 1.8700 | 6,700 |
| Sep 6, 2023 | 1.8800 | 1.8900 | 1.8500 | 1.8600 | 1.8600 | 20,500 |
| Sep 5, 2023 | 1.8500 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 42,700 |
| Sep 1, 2023 | 1.9000 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 34,000 |
| Aug 31, 2023 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 14,900 |
| Aug 30, 2023 | 1.9100 | 1.9300 | 1.8800 | 1.9200 | 1.9200 | 30,400 |
| Aug 29, 2023 | 1.8600 | 1.9300 | 1.8600 | 1.8800 | 1.8800 | 26,400 |
| Aug 28, 2023 | 1.9200 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | 7,500 |
| Aug 25, 2023 | 1.9300 | 1.9300 | 1.8800 | 1.9300 | 1.9300 | 12,300 |
| Aug 24, 2023 | 1.9300 | 1.9600 | 1.8700 | 1.9100 | 1.9100 | 57,700 |
| Aug 23, 2023 | 1.8500 | 1.8500 | 1.7800 | 1.8400 | 1.8400 | 49,000 |
| Aug 22, 2023 | 1.8700 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | 146,400 |
| Aug 21, 2023 | 1.8700 | 1.9500 | 1.8700 | 1.9000 | 1.9000 | 59,400 |
| Aug 18, 2023 | 1.9300 | 1.9300 | 1.8500 | 1.8700 | 1.8700 | 56,000 |
| Aug 17, 2023 | 1.9200 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 35,100 |
| Aug 16, 2023 | 1.9600 | 1.9600 | 1.9200 | 1.9200 | 1.9200 | 11,900 |
| Aug 15, 2023 | 1.9800 | 2.0400 | 1.9100 | 1.9200 | 1.9200 | 83,900 |
| Aug 14, 2023 | 2.0200 | 2.0400 | 1.9800 | 2.0100 | 2.0100 | 80,700 |
| Aug 11, 2023 | 2.0600 | 2.0600 | 2.0100 | 2.0100 | 2.0100 | 75,100 |
| Aug 10, 2023 | 2.1300 | 2.1300 | 2.0600 | 2.0600 | 2.0600 | 16,400 |
| Aug 9, 2023 | 2.0700 | 2.1100 | 2.0600 | 2.0700 | 2.0700 | 17,400 |
| Aug 8, 2023 | 2.1100 | 2.1300 | 2.0600 | 2.0600 | 2.0600 | 43,100 |
| Aug 4, 2023 | 2.1700 | 2.1700 | 2.1100 | 2.1200 | 2.1200 | 6,900 |
| Aug 3, 2023 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 25,900 |
| Aug 2, 2023 | 2.1500 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 8,800 |
| Aug 1, 2023 | 2.1700 | 2.1800 | 2.1500 | 2.1700 | 2.1700 | 35,500 |
| Jul 31, 2023 | 2.2100 | 2.2100 | 2.1700 | 2.1700 | 2.1700 | 30,100 |
| Jul 28, 2023 | 2.1700 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 37,300 |
| Jul 27, 2023 | 2.2300 | 2.2300 | 2.1600 | 2.1700 | 2.1700 | 40,000 |
| Jul 26, 2023 | 2.1600 | 2.2000 | 2.1400 | 2.2000 | 2.2000 | 55,800 |
| Jul 25, 2023 | 2.1300 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 26,100 |
| Jul 24, 2023 | 2.1200 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 35,500 |
| Jul 21, 2023 | 2.1700 | 2.1700 | 2.0800 | 2.1400 | 2.1400 | 73,400 |
| Jul 20, 2023 | 2.0800 | 2.2000 | 2.0800 | 2.1300 | 2.1300 | 85,500 |
| Jul 19, 2023 | 2.0100 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 12,000 |
| Jul 18, 2023 | 2.0500 | 2.0600 | 1.9700 | 2.0100 | 2.0100 | 72,500 |
| Jul 17, 2023 | 2.0700 | 2.1300 | 2.0500 | 2.0500 | 2.0500 | 38,400 |
| Jul 14, 2023 | 2.0800 | 2.1600 | 2.0300 | 2.1300 | 2.1300 | 103,000 |
| Jul 13, 2023 | 2.0100 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 21,400 |
| Jul 12, 2023 | 2.0600 | 2.0700 | 1.9900 | 2.0100 | 2.0100 | 50,900 |
| Jul 11, 2023 | 2.0700 | 2.0800 | 2.0700 | 2.0700 | 2.0700 | 18,300 |
| Jul 10, 2023 | 2.0900 | 2.0900 | 2.0700 | 2.0700 | 2.0700 | 29,700 |
| Jul 7, 2023 | 2.1000 | 2.1100 | 2.0900 | 2.1100 | 2.1100 | 31,800 |
| Jul 6, 2023 | 2.1000 | 2.1000 | 2.0800 | 2.0900 | 2.0900 | 9,900 |
| Jul 5, 2023 | 2.0800 | 2.1300 | 2.0800 | 2.1000 | 2.1000 | 24,300 |
| Jul 4, 2023 | 2.0800 | 2.0800 | 2.0700 | 2.0800 | 2.0800 | 12,000 |
| Jun 30, 2023 | 2.1100 | 2.1100 | 2.0700 | 2.0700 | 2.0700 | 13,200 |
| Jun 29, 2023 | 2.0900 | 2.1000 | 2.0900 | 2.0900 | 2.0900 | 9,100 |
| Jun 28, 2023 | 2.0800 | 2.1100 | 2.0800 | 2.0800 | 2.0800 | 2,500 |
| Jun 27, 2023 | 2.0900 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 34,700 |
| Jun 26, 2023 | 2.0900 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 24,300 |
| Jun 23, 2023 | 2.1100 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 9,500 |
| Jun 22, 2023 | 2.1200 | 2.1700 | 2.1000 | 2.1000 | 2.1000 | 18,000 |
| Jun 21, 2023 | 2.1200 | 2.1600 | 2.1000 | 2.1500 | 2.1500 | 9,300 |
| Jun 20, 2023 | 2.1200 | 2.1700 | 2.0900 | 2.0900 | 2.0900 | 12,000 |
| Jun 19, 2023 | 2.1700 | 2.2300 | 2.1300 | 2.1400 | 2.1400 | 14,400 |
| Jun 16, 2023 | 2.1500 | 2.2000 | 2.0900 | 2.1000 | 2.1000 | 9,500 |
| Jun 15, 2023 | 2.2500 | 2.2500 | 2.1000 | 2.1300 | 2.1300 | 12,500 |
| Jun 14, 2023 | 2.2400 | 2.2600 | 2.1900 | 2.2300 | 2.2300 | 27,600 |
| Jun 13, 2023 | 2.1800 | 2.2000 | 2.0600 | 2.1600 | 2.1600 | 35,100 |
| Jun 12, 2023 | 2.1100 | 2.2100 | 2.1100 | 2.1500 | 2.1500 | 15,100 |
| Jun 9, 2023 | 2.1200 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 7,500 |
| Jun 8, 2023 | 2.1900 | 2.2100 | 2.1400 | 2.1600 | 2.1600 | 24,500 |
| Jun 7, 2023 | 2.1500 | 2.2600 | 2.1000 | 2.2500 | 2.2500 | 16,700 |
| Jun 6, 2023 | 2.1100 | 2.2000 | 2.1100 | 2.1600 | 2.1600 | 4,400 |
| Jun 5, 2023 | 2.2800 | 2.2800 | 2.1500 | 2.1500 | 2.1500 | 20,000 |
| Jun 2, 2023 | 2.2400 | 2.2800 | 2.1800 | 2.2500 | 2.2500 | 19,300 |
| Jun 1, 2023 | 2.2800 | 2.2900 | 2.2100 | 2.2100 | 2.2100 | 57,500 |
| May 31, 2023 | 2.3000 | 2.3000 | 2.2200 | 2.2400 | 2.2400 | 28,600 |
| May 30, 2023 | 2.2900 | 2.3000 | 2.2000 | 2.2200 | 2.2200 | 68,700 |
| May 29, 2023 | 2.1500 | 2.1900 | 2.1500 | 2.1600 | 2.1600 | 7,100 |
| May 26, 2023 | 2.1800 | 2.2100 | 2.1200 | 2.1500 | 2.1500 | 23,200 |
| May 25, 2023 | 2.2700 | 2.2900 | 2.2300 | 2.2500 | 2.2500 | 28,000 |
| May 24, 2023 | 2.1500 | 2.2700 | 2.1500 | 2.2700 | 2.2700 | 62,400 |
| May 23, 2023 | 2.1300 | 2.2000 | 2.1100 | 2.1400 | 2.1400 | 38,600 |
| May 19, 2023 | 2.0100 | 2.1300 | 2.0000 | 2.1300 | 2.1300 | 37,500 |
| May 18, 2023 | 1.9600 | 2.0700 | 1.9600 | 2.0600 | 2.0600 | 6,000 |
| May 17, 2023 | 1.9500 | 2.0400 | 1.9100 | 1.9600 | 1.9600 | 38,300 |
| May 16, 2023 | 1.9400 | 2.0300 | 1.9300 | 1.9500 | 1.9500 | 17,400 |
| May 15, 2023 | 1.9600 | 2.0200 | 1.9500 | 2.0000 | 2.0000 | 23,900 |
| May 12, 2023 | 1.9900 | 2.0200 | 1.9800 | 1.9800 | 1.9800 | 8,200 |
| May 11, 2023 | 2.0300 | 2.1000 | 1.9500 | 1.9800 | 1.9800 | 8,500 |
| May 10, 2023 | 2.0700 | 2.1200 | 2.0300 | 2.0300 | 2.0300 | 63,700 |
| May 9, 2023 | 2.0000 | 2.0800 | 2.0000 | 2.0100 | 2.0100 | 6,500 |
| May 8, 2023 | 2.0900 | 2.0900 | 2.0300 | 2.0400 | 2.0400 | 8,500 |
| May 5, 2023 | 2.0600 | 2.1400 | 2.0200 | 2.0200 | 2.0200 | 29,900 |
| May 4, 2023 | 1.8800 | 2.1500 | 1.8400 | 2.1400 | 2.1400 | 122,400 |
| May 3, 2023 | 1.9900 | 1.9900 | 1.8100 | 1.8900 | 1.8900 | 83,400 |
| May 2, 2023 | 2.0200 | 2.0200 | 1.9400 | 1.9600 | 1.9600 | 47,300 |
| May 1, 2023 | 2.0100 | 2.0200 | 1.9400 | 2.0000 | 2.0000 | 121,600 |
| Apr 28, 2023 | 2.0300 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 6,500 |
| Apr 27, 2023 | 2.0300 | 2.0700 | 2.0200 | 2.0200 | 2.0200 | 28,100 |
| Apr 26, 2023 | 2.0800 | 2.0800 | 2.0200 | 2.0400 | 2.0400 | 50,000 |