Paris - Delayed Quote • EUR
Reworld Media Société Anonyme (ALREW.PA)
At close: April 26 at 5:35 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.6200 | 2.7300 | 2.6200 | 2.6600 | 2.6600 | 89,908 |
| Apr 25, 2024 | 2.7050 | 2.7050 | 2.5900 | 2.5900 | 2.5900 | 77,872 |
| Apr 24, 2024 | 2.6700 | 2.7400 | 2.6300 | 2.7000 | 2.7000 | 87,518 |
| Apr 23, 2024 | 2.6250 | 2.7000 | 2.6200 | 2.6600 | 2.6600 | 29,256 |
| Apr 22, 2024 | 2.5600 | 2.6500 | 2.5500 | 2.6200 | 2.6200 | 49,213 |
| Apr 19, 2024 | 2.5800 | 2.5950 | 2.5650 | 2.5650 | 2.5650 | 38,963 |
| Apr 18, 2024 | 2.6050 | 2.6350 | 2.5900 | 2.6300 | 2.6300 | 66,476 |
| Apr 17, 2024 | 2.6100 | 2.6300 | 2.5700 | 2.6000 | 2.6000 | 62,477 |
| Apr 16, 2024 | 2.6000 | 2.6400 | 2.5700 | 2.6150 | 2.6150 | 74,060 |
| Apr 15, 2024 | 2.6200 | 2.7400 | 2.6000 | 2.6250 | 2.6250 | 172,869 |
| Apr 12, 2024 | 2.6600 | 2.7000 | 2.5700 | 2.6400 | 2.6400 | 238,106 |
| Apr 11, 2024 | 2.4900 | 2.6400 | 2.4900 | 2.6100 | 2.6100 | 236,424 |
| Apr 10, 2024 | 2.4600 | 2.6400 | 2.4600 | 2.4850 | 2.4850 | 259,997 |
| Apr 9, 2024 | 2.5500 | 2.5800 | 2.4350 | 2.4550 | 2.4550 | 141,558 |
| Apr 8, 2024 | 2.6400 | 2.6600 | 2.4800 | 2.5700 | 2.5700 | 237,233 |
| Apr 5, 2024 | 2.7800 | 2.7800 | 2.6100 | 2.6200 | 2.6200 | 265,741 |
| Apr 4, 2024 | 3.0100 | 3.0100 | 2.8200 | 2.8200 | 2.8200 | 181,241 |
| Apr 3, 2024 | 3.0100 | 3.0400 | 2.9650 | 2.9900 | 2.9900 | 91,699 |
| Apr 2, 2024 | 3.2000 | 3.2000 | 3.0350 | 3.0350 | 3.0350 | 172,110 |
| Mar 28, 2024 | 3.0700 | 3.2250 | 3.0400 | 3.2150 | 3.2150 | 339,649 |
| Mar 27, 2024 | 3.1100 | 3.1300 | 3.0300 | 3.0600 | 3.0600 | 143,771 |
| Mar 26, 2024 | 3.0800 | 3.1000 | 3.0100 | 3.0700 | 3.0700 | 139,092 |
| Mar 25, 2024 | 3.1150 | 3.1400 | 3.0200 | 3.0350 | 3.0350 | 182,155 |
| Mar 22, 2024 | 3.2200 | 3.2350 | 3.0300 | 3.0500 | 3.0500 | 368,959 |
| Mar 21, 2024 | 3.5500 | 3.6550 | 3.1150 | 3.1900 | 3.1900 | 1,010,384 |
| Mar 20, 2024 | 3.7000 | 3.8900 | 3.7000 | 3.8600 | 3.8600 | 161,892 |
| Mar 19, 2024 | 3.7600 | 3.7600 | 3.6550 | 3.7100 | 3.7100 | 118,037 |
| Mar 18, 2024 | 3.7250 | 3.8350 | 3.6650 | 3.7350 | 3.7350 | 150,520 |
| Mar 15, 2024 | 3.7000 | 3.7400 | 3.6300 | 3.6750 | 3.6750 | 184,928 |
| Mar 14, 2024 | 3.6000 | 3.6750 | 3.5650 | 3.6450 | 3.6450 | 208,067 |
| Mar 13, 2024 | 3.5600 | 3.6200 | 3.5300 | 3.5700 | 3.5700 | 124,489 |
| Mar 12, 2024 | 3.6500 | 3.7500 | 3.4450 | 3.5400 | 3.5400 | 190,105 |
| Mar 11, 2024 | 3.5200 | 3.7450 | 3.5200 | 3.6250 | 3.6250 | 316,527 |
| Mar 8, 2024 | 3.4600 | 3.5500 | 3.4150 | 3.5000 | 3.5000 | 138,588 |
| Mar 7, 2024 | 3.2900 | 3.4850 | 3.2750 | 3.4400 | 3.4400 | 157,156 |
| Mar 6, 2024 | 3.2300 | 3.3300 | 3.2300 | 3.3000 | 3.3000 | 102,639 |
| Mar 5, 2024 | 3.2700 | 3.2700 | 3.2000 | 3.2100 | 3.2100 | 52,403 |
| Mar 4, 2024 | 3.2900 | 3.3300 | 3.2500 | 3.3000 | 3.3000 | 63,866 |
| Mar 1, 2024 | 3.2000 | 3.2850 | 3.1000 | 3.2450 | 3.2450 | 165,129 |
| Feb 29, 2024 | 3.2800 | 3.4750 | 3.1700 | 3.1750 | 3.1750 | 360,906 |
| Feb 28, 2024 | 3.2400 | 3.2900 | 3.0500 | 3.2250 | 3.2250 | 148,497 |
| Feb 27, 2024 | 3.3000 | 3.3000 | 3.2350 | 3.2600 | 3.2600 | 33,628 |
| Feb 26, 2024 | 3.3000 | 3.3800 | 3.2800 | 3.2900 | 3.2900 | 53,008 |
| Feb 23, 2024 | 3.3200 | 3.3200 | 3.2250 | 3.2800 | 3.2800 | 97,861 |
| Feb 22, 2024 | 3.2400 | 3.3600 | 3.2300 | 3.3250 | 3.3250 | 48,600 |
| Feb 21, 2024 | 3.3650 | 3.3650 | 3.2250 | 3.2400 | 3.2400 | 68,065 |
| Feb 20, 2024 | 3.4800 | 3.4800 | 3.3600 | 3.3650 | 3.3650 | 57,640 |
| Feb 19, 2024 | 3.5400 | 3.5550 | 3.4250 | 3.4600 | 3.4600 | 54,216 |
| Feb 16, 2024 | 3.4900 | 3.5900 | 3.4900 | 3.5500 | 3.5500 | 38,056 |
| Feb 15, 2024 | 3.5700 | 3.5800 | 3.4900 | 3.4950 | 3.4950 | 61,244 |
| Feb 14, 2024 | 3.5100 | 3.5700 | 3.4700 | 3.5600 | 3.5600 | 43,052 |
| Feb 13, 2024 | 3.5900 | 3.5900 | 3.4650 | 3.4700 | 3.4700 | 68,734 |
| Feb 12, 2024 | 3.5100 | 3.6700 | 3.5100 | 3.6000 | 3.6000 | 136,980 |
| Feb 9, 2024 | 3.4700 | 3.4900 | 3.3700 | 3.4700 | 3.4700 | 51,621 |
| Feb 8, 2024 | 3.4800 | 3.5250 | 3.4400 | 3.4700 | 3.4700 | 44,606 |
| Feb 7, 2024 | 3.3700 | 3.5300 | 3.3700 | 3.4600 | 3.4600 | 130,355 |
| Feb 6, 2024 | 3.2950 | 3.3650 | 3.2750 | 3.3300 | 3.3300 | 55,734 |
| Feb 5, 2024 | 3.3400 | 3.3400 | 3.2600 | 3.2900 | 3.2900 | 28,478 |
| Feb 2, 2024 | 3.2100 | 3.3000 | 3.2100 | 3.2800 | 3.2800 | 47,001 |
| Feb 1, 2024 | 3.3900 | 3.3900 | 3.2100 | 3.2100 | 3.2100 | 30,504 |
| Jan 31, 2024 | 3.3950 | 3.3950 | 3.2600 | 3.3950 | 3.3950 | 42,680 |
| Jan 30, 2024 | 3.3700 | 3.3950 | 3.3450 | 3.3900 | 3.3900 | 12,892 |
| Jan 29, 2024 | 3.4350 | 3.4350 | 3.3250 | 3.3700 | 3.3700 | 24,726 |
| Jan 26, 2024 | 3.4200 | 3.4400 | 3.3250 | 3.4350 | 3.4350 | 23,374 |
| Jan 25, 2024 | 3.3800 | 3.4300 | 3.3350 | 3.3400 | 3.3400 | 26,376 |
| Jan 24, 2024 | 3.3400 | 3.4500 | 3.3100 | 3.3650 | 3.3650 | 66,605 |
| Jan 23, 2024 | 3.3200 | 3.3300 | 3.2700 | 3.3000 | 3.3000 | 29,948 |
| Jan 22, 2024 | 3.2300 | 3.3300 | 3.2300 | 3.2950 | 3.2950 | 66,427 |
| Jan 19, 2024 | 3.2600 | 3.2900 | 3.2300 | 3.2300 | 3.2300 | 34,845 |
| Jan 18, 2024 | 3.1900 | 3.2850 | 3.1750 | 3.2300 | 3.2300 | 58,228 |
| Jan 17, 2024 | 3.1950 | 3.2100 | 3.1500 | 3.2000 | 3.2000 | 54,576 |
| Jan 16, 2024 | 3.2400 | 3.2400 | 3.1850 | 3.1950 | 3.1950 | 23,737 |
| Jan 15, 2024 | 3.2250 | 3.2400 | 3.2100 | 3.2200 | 3.2200 | 22,615 |
| Jan 12, 2024 | 3.1500 | 3.2800 | 3.1500 | 3.2700 | 3.2700 | 52,359 |
| Jan 11, 2024 | 3.2300 | 3.2450 | 3.1400 | 3.1600 | 3.1600 | 76,449 |
| Jan 10, 2024 | 3.2700 | 3.2700 | 3.2050 | 3.2200 | 3.2200 | 33,651 |
| Jan 9, 2024 | 3.3300 | 3.3300 | 3.2600 | 3.2700 | 3.2700 | 32,208 |
| Jan 8, 2024 | 3.3300 | 3.3400 | 3.2800 | 3.3150 | 3.3150 | 52,269 |
| Jan 5, 2024 | 3.4300 | 3.4400 | 3.2700 | 3.3100 | 3.3100 | 53,533 |
| Jan 4, 2024 | 3.3700 | 3.4100 | 3.3600 | 3.4000 | 3.4000 | 25,206 |
| Jan 3, 2024 | 3.5200 | 3.5200 | 3.3500 | 3.3800 | 3.3800 | 80,243 |
| Jan 2, 2024 | 3.5750 | 3.6350 | 3.4800 | 3.5000 | 3.5000 | 96,094 |
| Dec 29, 2023 | 3.5750 | 3.6400 | 3.5600 | 3.5600 | 3.5600 | 26,162 |
| Dec 28, 2023 | 3.5800 | 3.6100 | 3.5100 | 3.5700 | 3.5700 | 122,372 |
| Dec 27, 2023 | 3.5900 | 3.6800 | 3.5600 | 3.5600 | 3.5600 | 63,357 |
| Dec 22, 2023 | 3.5100 | 3.5600 | 3.4600 | 3.5600 | 3.5600 | 91,428 |
| Dec 21, 2023 | 3.5400 | 3.5700 | 3.4500 | 3.4500 | 3.4500 | 67,366 |
| Dec 20, 2023 | 3.3950 | 3.6500 | 3.3950 | 3.5900 | 3.5900 | 302,451 |
| Dec 19, 2023 | 3.3450 | 3.4200 | 3.3350 | 3.3800 | 3.3800 | 84,684 |
| Dec 18, 2023 | 3.3750 | 3.4100 | 3.2350 | 3.3500 | 3.3500 | 95,875 |
| Dec 15, 2023 | 3.3900 | 3.4500 | 3.3700 | 3.4300 | 3.4300 | 74,965 |
| Dec 14, 2023 | 3.3700 | 3.4600 | 3.3700 | 3.4450 | 3.4450 | 97,021 |
| Dec 13, 2023 | 3.4000 | 3.4400 | 3.3500 | 3.3700 | 3.3700 | 54,743 |
| Dec 12, 2023 | 3.5000 | 3.5000 | 3.3900 | 3.4200 | 3.4200 | 22,354 |
| Dec 11, 2023 | 3.5000 | 3.5300 | 3.4350 | 3.4900 | 3.4900 | 25,219 |
| Dec 8, 2023 | 3.4100 | 3.5250 | 3.4100 | 3.4700 | 3.4700 | 68,088 |
| Dec 7, 2023 | 3.5600 | 3.5600 | 3.4300 | 3.4350 | 3.4350 | 77,685 |
| Dec 6, 2023 | 3.3900 | 3.6200 | 3.3900 | 3.5600 | 3.5600 | 118,210 |
| Dec 5, 2023 | 3.3950 | 3.4400 | 3.3600 | 3.4150 | 3.4150 | 25,467 |
| Dec 4, 2023 | 3.4400 | 3.4800 | 3.3850 | 3.4000 | 3.4000 | 39,872 |
| Dec 1, 2023 | 3.3950 | 3.4950 | 3.3650 | 3.4400 | 3.4400 | 41,223 |
| Nov 30, 2023 | 3.4200 | 3.5400 | 3.3350 | 3.4000 | 3.4000 | 109,222 |
| Nov 29, 2023 | 3.4500 | 3.6400 | 3.4150 | 3.5800 | 3.5800 | 90,389 |
| Nov 28, 2023 | 3.4400 | 3.4400 | 3.3200 | 3.4100 | 3.4100 | 81,573 |
| Nov 27, 2023 | 3.4650 | 3.5200 | 3.4200 | 3.4250 | 3.4250 | 27,758 |
| Nov 24, 2023 | 3.4500 | 3.5600 | 3.4500 | 3.5050 | 3.5050 | 53,759 |
| Nov 23, 2023 | 3.5400 | 3.5400 | 3.4000 | 3.4700 | 3.4700 | 80,492 |
| Nov 22, 2023 | 3.5000 | 3.5900 | 3.4000 | 3.5650 | 3.5650 | 44,739 |
| Nov 21, 2023 | 3.6550 | 3.7300 | 3.5000 | 3.5100 | 3.5100 | 48,797 |
| Nov 20, 2023 | 3.6600 | 3.7100 | 3.5400 | 3.6550 | 3.6550 | 30,938 |
| Nov 17, 2023 | 3.6250 | 3.7150 | 3.5800 | 3.6800 | 3.6800 | 31,636 |
| Nov 16, 2023 | 3.8400 | 3.8400 | 3.4600 | 3.5800 | 3.5800 | 175,513 |
| Nov 15, 2023 | 3.7450 | 3.8550 | 3.7450 | 3.7450 | 3.7450 | 54,036 |
| Nov 14, 2023 | 3.6200 | 3.8100 | 3.6200 | 3.8000 | 3.8000 | 29,998 |
| Nov 13, 2023 | 3.5800 | 3.6700 | 3.5800 | 3.6400 | 3.6400 | 12,255 |
| Nov 10, 2023 | 3.6400 | 3.6900 | 3.5500 | 3.5600 | 3.5600 | 32,234 |
| Nov 9, 2023 | 3.5400 | 3.7200 | 3.5400 | 3.6700 | 3.6700 | 48,750 |
| Nov 8, 2023 | 3.5200 | 3.5850 | 3.4750 | 3.5400 | 3.5400 | 34,416 |
| Nov 7, 2023 | 3.4750 | 3.5350 | 3.4200 | 3.5000 | 3.5000 | 14,165 |
| Nov 6, 2023 | 3.4500 | 3.5950 | 3.4350 | 3.4700 | 3.4700 | 53,934 |
| Nov 3, 2023 | 3.4400 | 3.4500 | 3.3750 | 3.4400 | 3.4400 | 32,782 |
| Nov 2, 2023 | 3.3700 | 3.4900 | 3.3700 | 3.4100 | 3.4100 | 57,678 |
| Nov 1, 2023 | 3.3500 | 3.3750 | 3.3000 | 3.3500 | 3.3500 | 14,491 |
| Oct 31, 2023 | 3.2600 | 3.4550 | 3.2600 | 3.3500 | 3.3500 | 111,233 |
| Oct 30, 2023 | 3.1800 | 3.3150 | 3.1700 | 3.2300 | 3.2300 | 56,662 |
| Oct 27, 2023 | 3.1150 | 3.1700 | 3.1150 | 3.1500 | 3.1500 | 13,381 |
| Oct 26, 2023 | 3.0900 | 3.1300 | 3.0850 | 3.1250 | 3.1250 | 23,256 |
| Oct 25, 2023 | 3.1100 | 3.1450 | 3.0350 | 3.1000 | 3.1000 | 113,282 |
| Oct 24, 2023 | 3.1500 | 3.1600 | 3.0250 | 3.1100 | 3.1100 | 53,735 |
| Oct 23, 2023 | 3.1550 | 3.1550 | 3.0900 | 3.1500 | 3.1500 | 97,205 |
| Oct 20, 2023 | 3.1350 | 3.1700 | 3.0600 | 3.1600 | 3.1600 | 25,357 |
| Oct 19, 2023 | 3.1250 | 3.2000 | 3.0500 | 3.1300 | 3.1300 | 144,900 |
| Oct 18, 2023 | 3.2100 | 3.2550 | 3.1050 | 3.1200 | 3.1200 | 37,876 |
| Oct 17, 2023 | 3.2000 | 3.2650 | 3.1800 | 3.2100 | 3.2100 | 24,164 |
| Oct 16, 2023 | 3.1800 | 3.2200 | 3.1350 | 3.2000 | 3.2000 | 26,415 |
| Oct 13, 2023 | 3.2600 | 3.2600 | 3.1450 | 3.1800 | 3.1800 | 58,722 |
| Oct 12, 2023 | 3.2700 | 3.3800 | 3.2500 | 3.2600 | 3.2600 | 60,186 |
| Oct 11, 2023 | 3.2100 | 3.3150 | 3.1900 | 3.2500 | 3.2500 | 121,578 |
| Oct 10, 2023 | 3.0850 | 3.2450 | 3.0850 | 3.2150 | 3.2150 | 220,577 |
| Oct 9, 2023 | 3.1000 | 3.1250 | 3.0150 | 3.0850 | 3.0850 | 49,487 |
| Oct 6, 2023 | 3.0600 | 3.1500 | 3.0500 | 3.1500 | 3.1500 | 38,009 |
| Oct 5, 2023 | 3.1000 | 3.1150 | 3.0350 | 3.0600 | 3.0600 | 135,554 |
| Oct 4, 2023 | 3.1000 | 3.1100 | 3.0050 | 3.0750 | 3.0750 | 28,339 |
| Oct 3, 2023 | 3.1800 | 3.1800 | 3.0000 | 3.0950 | 3.0950 | 65,083 |
| Oct 2, 2023 | 3.1600 | 3.1800 | 3.1200 | 3.1600 | 3.1600 | 26,825 |
| Sep 29, 2023 | 3.0950 | 3.2200 | 3.0950 | 3.1600 | 3.1600 | 46,664 |
| Sep 28, 2023 | 3.0200 | 3.1100 | 3.0100 | 3.0900 | 3.0900 | 33,405 |
| Sep 27, 2023 | 3.0800 | 3.1050 | 3.0200 | 3.0550 | 3.0550 | 65,655 |
| Sep 26, 2023 | 3.1100 | 3.1650 | 3.0100 | 3.0850 | 3.0850 | 142,601 |
| Sep 25, 2023 | 3.2200 | 3.2600 | 3.0850 | 3.1700 | 3.1700 | 97,125 |
| Sep 22, 2023 | 3.4400 | 3.4400 | 3.2000 | 3.2300 | 3.2300 | 138,662 |
| Sep 21, 2023 | 3.2400 | 3.5100 | 3.2400 | 3.4500 | 3.4500 | 197,032 |
| Sep 20, 2023 | 3.2700 | 3.3300 | 3.2650 | 3.2900 | 3.2900 | 54,790 |
| Sep 19, 2023 | 3.1800 | 3.3000 | 3.1700 | 3.2700 | 3.2700 | 51,773 |
| Sep 18, 2023 | 3.3400 | 3.3400 | 3.1650 | 3.2300 | 3.2300 | 98,216 |
| Sep 15, 2023 | 3.3300 | 3.4250 | 3.3150 | 3.3300 | 3.3300 | 54,493 |
| Sep 14, 2023 | 3.3300 | 3.3500 | 3.2900 | 3.3300 | 3.3300 | 58,018 |
| Sep 13, 2023 | 3.2950 | 3.3550 | 3.2950 | 3.3150 | 3.3150 | 16,272 |
| Sep 12, 2023 | 3.3400 | 3.3500 | 3.2600 | 3.2900 | 3.2900 | 23,669 |
| Sep 11, 2023 | 3.4200 | 3.4400 | 3.3100 | 3.3400 | 3.3400 | 27,036 |
| Sep 8, 2023 | 3.2700 | 3.4200 | 3.2650 | 3.4200 | 3.4200 | 60,305 |
| Sep 7, 2023 | 3.4200 | 3.4300 | 3.2300 | 3.2750 | 3.2750 | 109,284 |
| Sep 6, 2023 | 3.4400 | 3.5100 | 3.4000 | 3.4500 | 3.4500 | 53,879 |
| Sep 5, 2023 | 3.5400 | 3.5400 | 3.3850 | 3.4200 | 3.4200 | 90,980 |
| Sep 4, 2023 | 3.6600 | 3.6600 | 3.5200 | 3.5400 | 3.5400 | 34,449 |
| Sep 1, 2023 | 3.6200 | 3.6500 | 3.5850 | 3.6300 | 3.6300 | 21,383 |
| Aug 31, 2023 | 3.6500 | 3.6900 | 3.6050 | 3.6250 | 3.6250 | 21,834 |
| Aug 30, 2023 | 3.7200 | 3.7300 | 3.6400 | 3.6600 | 3.6600 | 35,383 |
| Aug 29, 2023 | 3.6500 | 3.7500 | 3.6500 | 3.7100 | 3.7100 | 31,596 |
| Aug 28, 2023 | 3.6300 | 3.7050 | 3.5850 | 3.6500 | 3.6500 | 56,963 |
| Aug 25, 2023 | 3.7000 | 3.7200 | 3.6200 | 3.6300 | 3.6300 | 31,830 |
| Aug 24, 2023 | 3.8300 | 3.9000 | 3.6700 | 3.6700 | 3.6700 | 50,758 |
| Aug 23, 2023 | 3.7500 | 3.8700 | 3.7500 | 3.8200 | 3.8200 | 37,421 |
| Aug 22, 2023 | 3.6700 | 3.7900 | 3.6700 | 3.7500 | 3.7500 | 34,741 |
| Aug 21, 2023 | 3.6600 | 3.7200 | 3.6350 | 3.6350 | 3.6350 | 24,859 |
| Aug 18, 2023 | 3.6900 | 3.6900 | 3.6100 | 3.6400 | 3.6400 | 46,011 |
| Aug 17, 2023 | 3.7500 | 3.7500 | 3.6550 | 3.7100 | 3.7100 | 58,520 |
| Aug 16, 2023 | 3.7600 | 3.7700 | 3.7200 | 3.7700 | 3.7700 | 17,511 |
| Aug 15, 2023 | 3.8400 | 3.8400 | 3.7400 | 3.7750 | 3.7750 | 33,648 |
| Aug 14, 2023 | 3.7850 | 3.8350 | 3.7600 | 3.8350 | 3.8350 | 42,748 |
| Aug 11, 2023 | 3.9000 | 3.9050 | 3.7800 | 3.7950 | 3.7950 | 83,755 |
| Aug 10, 2023 | 3.9050 | 3.9450 | 3.8800 | 3.9150 | 3.9150 | 24,609 |
| Aug 9, 2023 | 3.9450 | 3.9600 | 3.8800 | 3.8800 | 3.8800 | 69,189 |
| Aug 8, 2023 | 3.8800 | 3.9400 | 3.8800 | 3.9100 | 3.9100 | 41,882 |
| Aug 7, 2023 | 3.8950 | 3.9200 | 3.8550 | 3.8900 | 3.8900 | 68,078 |
| Aug 4, 2023 | 3.7500 | 3.8750 | 3.7450 | 3.8750 | 3.8750 | 90,611 |
| Aug 3, 2023 | 3.8000 | 3.8000 | 3.7500 | 3.7800 | 3.7800 | 81,833 |
| Aug 2, 2023 | 3.8600 | 3.8850 | 3.7800 | 3.8300 | 3.8300 | 88,301 |
| Aug 1, 2023 | 3.9650 | 3.9650 | 3.8450 | 3.8600 | 3.8600 | 147,024 |
| Jul 31, 2023 | 3.8250 | 3.9800 | 3.8250 | 3.9650 | 3.9650 | 365,654 |
| Jul 28, 2023 | 4.1300 | 4.1850 | 3.8300 | 3.8550 | 3.8550 | 273,043 |
| Jul 27, 2023 | 4.0600 | 4.2900 | 4.0400 | 4.1800 | 4.1800 | 291,197 |
| Jul 26, 2023 | 4.0700 | 4.1400 | 4.0250 | 4.0700 | 4.0700 | 81,457 |
| Jul 25, 2023 | 4.0600 | 4.0950 | 4.0000 | 4.0500 | 4.0500 | 85,166 |
| Jul 24, 2023 | 4.0400 | 4.0800 | 3.9900 | 4.0450 | 4.0450 | 101,293 |
| Jul 21, 2023 | 4.1900 | 4.2350 | 4.0500 | 4.0800 | 4.0800 | 131,865 |
| Jul 20, 2023 | 4.1850 | 4.3400 | 4.1300 | 4.1650 | 4.1650 | 278,042 |
| Jul 19, 2023 | 4.0000 | 4.1600 | 3.9150 | 4.1250 | 4.1250 | 313,083 |
| Jul 18, 2023 | 3.7150 | 3.9850 | 3.7100 | 3.9700 | 3.9700 | 340,443 |
| Jul 17, 2023 | 3.7500 | 3.7700 | 3.6550 | 3.7150 | 3.7150 | 110,378 |
| Jul 14, 2023 | 3.8000 | 3.8000 | 3.7450 | 3.7550 | 3.7550 | 74,284 |
| Jul 13, 2023 | 3.8400 | 3.8700 | 3.7650 | 3.7950 | 3.7950 | 108,100 |
| Jul 12, 2023 | 3.7000 | 3.8250 | 3.5900 | 3.8250 | 3.8250 | 203,715 |
| Jul 11, 2023 | 3.7250 | 3.7300 | 3.5550 | 3.6500 | 3.6500 | 236,288 |
| Jul 10, 2023 | 4.0000 | 4.0000 | 3.7050 | 3.7400 | 3.7400 | 102,530 |
| Jul 7, 2023 | 3.7800 | 3.9550 | 3.7600 | 3.8900 | 3.8900 | 91,992 |
| Jul 6, 2023 | 3.7500 | 3.8750 | 3.6200 | 3.8200 | 3.8200 | 128,918 |
| Jul 5, 2023 | 4.1200 | 4.1200 | 3.7700 | 3.8300 | 3.8300 | 99,676 |
| Jul 4, 2023 | 4.0050 | 4.0750 | 3.9850 | 4.0400 | 4.0400 | 80,516 |
| Jul 3, 2023 | 4.0600 | 4.0600 | 3.8550 | 3.9950 | 3.9950 | 313,388 |
| Jun 30, 2023 | 4.0700 | 4.0900 | 4.0400 | 4.0600 | 4.0600 | 24,116 |
| Jun 29, 2023 | 4.1100 | 4.1250 | 4.0500 | 4.0600 | 4.0600 | 57,679 |
| Jun 28, 2023 | 4.0700 | 4.1200 | 4.0300 | 4.1100 | 4.1100 | 106,261 |
| Jun 27, 2023 | 4.0050 | 4.0500 | 3.9150 | 4.0400 | 4.0400 | 179,730 |
| Jun 26, 2023 | 4.0000 | 4.0500 | 3.8250 | 3.9900 | 3.9900 | 246,253 |
| Jun 23, 2023 | 4.3500 | 4.3500 | 3.9000 | 3.9400 | 3.9400 | 239,949 |
| Jun 22, 2023 | 4.3750 | 4.3750 | 4.2900 | 4.3700 | 4.3700 | 21,808 |
| Jun 21, 2023 | 4.3200 | 4.4250 | 4.2900 | 4.4100 | 4.4100 | 70,596 |
| Jun 20, 2023 | 4.4500 | 4.4700 | 4.2250 | 4.3000 | 4.3000 | 121,060 |
| Jun 19, 2023 | 4.5100 | 4.5300 | 4.4500 | 4.4500 | 4.4500 | 31,971 |
| Jun 16, 2023 | 4.5800 | 4.5950 | 4.5000 | 4.5100 | 4.5100 | 37,357 |
| Jun 15, 2023 | 4.4200 | 4.5700 | 4.4200 | 4.5700 | 4.5700 | 99,632 |
| Jun 14, 2023 | 4.5300 | 4.5650 | 4.4200 | 4.4250 | 4.4250 | 119,152 |
| Jun 13, 2023 | 4.5300 | 4.6500 | 4.5000 | 4.6100 | 4.6100 | 102,588 |
| Jun 12, 2023 | 4.4000 | 4.4700 | 4.3950 | 4.4250 | 4.4250 | 40,935 |
| Jun 9, 2023 | 4.4400 | 4.4400 | 4.3750 | 4.4000 | 4.4000 | 14,127 |
| Jun 8, 2023 | 4.4200 | 4.4700 | 4.3950 | 4.4200 | 4.4200 | 20,651 |
| Jun 7, 2023 | 4.3800 | 4.5150 | 4.3500 | 4.4750 | 4.4750 | 74,854 |
| Jun 6, 2023 | 4.3250 | 4.3900 | 4.2600 | 4.3700 | 4.3700 | 36,794 |
| Jun 5, 2023 | 4.4150 | 4.4250 | 4.2850 | 4.3200 | 4.3200 | 27,695 |
| Jun 2, 2023 | 4.1500 | 4.3800 | 4.1150 | 4.3500 | 4.3500 | 78,737 |
| Jun 1, 2023 | 4.2800 | 4.3450 | 4.0600 | 4.1400 | 4.1400 | 73,837 |
| May 31, 2023 | 4.3000 | 4.3000 | 4.1950 | 4.2900 | 4.2900 | 51,743 |
| May 30, 2023 | 4.4650 | 4.4650 | 4.2500 | 4.2950 | 4.2950 | 65,273 |
| May 29, 2023 | 4.5900 | 4.6650 | 4.5150 | 4.5300 | 4.5300 | 23,914 |
| May 26, 2023 | 4.6000 | 4.6850 | 4.5100 | 4.5800 | 4.5800 | 46,228 |
| May 25, 2023 | 4.5000 | 4.6250 | 4.2050 | 4.5700 | 4.5700 | 77,229 |
| May 24, 2023 | 4.8700 | 4.8700 | 4.5850 | 4.6100 | 4.6100 | 59,859 |
| May 23, 2023 | 4.9600 | 4.9600 | 4.8400 | 4.8500 | 4.8500 | 30,660 |
| May 22, 2023 | 4.9550 | 4.9900 | 4.9100 | 4.9450 | 4.9450 | 19,617 |
| May 19, 2023 | 5.0000 | 5.0400 | 4.9500 | 4.9550 | 4.9550 | 33,343 |
| May 18, 2023 | 4.9050 | 4.9950 | 4.8800 | 4.9700 | 4.9700 | 32,010 |
| May 17, 2023 | 5.0000 | 5.0000 | 4.8600 | 4.9100 | 4.9100 | 25,833 |
| May 16, 2023 | 5.0400 | 5.0400 | 4.9550 | 4.9850 | 4.9850 | 37,234 |
| May 15, 2023 | 5.1600 | 5.1700 | 5.0400 | 5.0500 | 5.0500 | 14,453 |
| May 12, 2023 | 5.1800 | 5.2000 | 4.9700 | 5.1400 | 5.1400 | 25,022 |
| May 11, 2023 | 5.2200 | 5.2400 | 5.1800 | 5.1800 | 5.1800 | 6,629 |
| May 10, 2023 | 5.1600 | 5.2000 | 5.1400 | 5.1800 | 5.1800 | 15,274 |
| May 9, 2023 | 5.0800 | 5.1600 | 5.0400 | 5.1600 | 5.1600 | 19,706 |
| May 8, 2023 | 5.1000 | 5.1200 | 5.0600 | 5.0700 | 5.0700 | 9,082 |
| May 5, 2023 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 14,884 |
| May 4, 2023 | 5.0300 | 5.0900 | 4.9800 | 4.9900 | 4.9900 | 20,228 |
| May 3, 2023 | 5.0900 | 5.1200 | 5.0100 | 5.0500 | 5.0500 | 21,542 |
| May 2, 2023 | 5.1400 | 5.1900 | 5.0700 | 5.0800 | 5.0800 | 33,245 |
| Apr 28, 2023 | 5.1100 | 5.1400 | 5.0500 | 5.1200 | 5.1200 | 22,053 |
| Apr 27, 2023 | 5.0200 | 5.1100 | 5.0100 | 5.0900 | 5.0900 | 77,227 |
| Apr 26, 2023 | 5.0500 | 5.0800 | 4.9500 | 5.0400 | 5.0400 | 57,962 |