Frankfurt - Delayed Quote • EUR
ENAV S.p.A. (ENV.F)
At close: April 26 at 5:20 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 | 3.8160 | 3.8780 | 3.8160 | 3.8780 | 3.8780 | - |
| Apr 25, 2024 | 3.7540 | 3.8340 | 3.7540 | 3.8080 | 3.8080 | - |
| Apr 24, 2024 | 3.8300 | 3.8400 | 3.7760 | 3.7800 | 3.7800 | - |
| Apr 23, 2024 | 3.7260 | 3.8360 | 3.7260 | 3.8360 | 3.8360 | - |
| Apr 22, 2024 | 3.7580 | 3.7580 | 3.7220 | 3.7300 | 3.7300 | - |
| Apr 19, 2024 | 3.7000 | 3.7440 | 3.7000 | 3.7320 | 3.7320 | - |
| Apr 18, 2024 | 3.6760 | 3.7600 | 3.6760 | 3.7600 | 3.7600 | - |
| Apr 17, 2024 | 3.6500 | 3.7200 | 3.6500 | 3.6940 | 3.6940 | - |
| Apr 16, 2024 | 3.6420 | 3.6980 | 3.6420 | 3.6900 | 3.6900 | - |
| Apr 15, 2024 | 3.7120 | 3.7300 | 3.7060 | 3.7120 | 3.7120 | - |
| Apr 12, 2024 | 3.7500 | 3.7500 | 3.7260 | 3.7260 | 3.7260 | - |
| Apr 11, 2024 | 3.7800 | 3.7820 | 3.7220 | 3.7220 | 3.7220 | - |
| Apr 10, 2024 | 3.8500 | 3.8720 | 3.8060 | 3.8060 | 3.8060 | - |
| Apr 9, 2024 | 3.8640 | 3.8960 | 3.8580 | 3.8580 | 3.8580 | - |
| Apr 8, 2024 | 3.9100 | 3.9100 | 3.8640 | 3.9020 | 3.9020 | - |
| Apr 5, 2024 | 3.8840 | 3.9100 | 3.8720 | 3.9100 | 3.9100 | - |
| Apr 4, 2024 | 3.8980 | 3.9720 | 3.8980 | 3.9700 | 3.9700 | - |
| Apr 3, 2024 | 3.8180 | 3.9340 | 3.8180 | 3.9340 | 3.9340 | - |
| Apr 2, 2024 | 3.8440 | 3.8800 | 3.8440 | 3.8460 | 3.8460 | - |
| Mar 28, 2024 | 3.8860 | 3.8860 | 3.8540 | 3.8540 | 3.8540 | - |
| Mar 27, 2024 | 3.8660 | 3.9120 | 3.8660 | 3.8860 | 3.8860 | - |
| Mar 26, 2024 | 3.7380 | 3.8760 | 3.7380 | 3.8760 | 3.8760 | 1,000 |
| Mar 25, 2024 | 3.7100 | 3.7660 | 3.7100 | 3.7660 | 3.7660 | - |
| Mar 22, 2024 | 3.5760 | 3.8060 | 3.5360 | 3.8060 | 3.8060 | 20 |
| Mar 21, 2024 | 3.2700 | 3.4880 | 3.2700 | 3.4880 | 3.4880 | - |
| Mar 20, 2024 | 3.2500 | 3.2520 | 3.2260 | 3.2440 | 3.2440 | - |
| Mar 19, 2024 | 3.2860 | 3.3140 | 3.2840 | 3.2860 | 3.2860 | - |
| Mar 18, 2024 | 3.3460 | 3.3460 | 3.2980 | 3.3260 | 3.3260 | 2,000 |
| Mar 15, 2024 | 3.3080 | 3.3520 | 3.3080 | 3.3460 | 3.3460 | - |
| Mar 14, 2024 | 3.2880 | 3.3580 | 3.2880 | 3.3300 | 3.3300 | - |
| Mar 13, 2024 | 3.3120 | 3.3140 | 3.3020 | 3.3120 | 3.3120 | - |
| Mar 12, 2024 | 3.2640 | 3.2920 | 3.2640 | 3.2920 | 3.2920 | - |
| Mar 11, 2024 | 3.2680 | 3.2780 | 3.2680 | 3.2740 | 3.2740 | - |
| Mar 8, 2024 | 3.2720 | 3.2820 | 3.2680 | 3.2820 | 3.2820 | - |
| Mar 7, 2024 | 3.3020 | 3.3400 | 3.2920 | 3.2920 | 3.2920 | - |
| Mar 6, 2024 | 3.2820 | 3.3360 | 3.2820 | 3.3360 | 3.3360 | 15,100 |
| Mar 5, 2024 | 3.2140 | 3.2980 | 3.2140 | 3.2960 | 3.2960 | - |
| Mar 4, 2024 | 3.2240 | 3.2500 | 3.2240 | 3.2500 | 3.2500 | - |
| Mar 1, 2024 | 3.2320 | 3.2400 | 3.2260 | 3.2260 | 3.2260 | - |
| Feb 29, 2024 | 3.2440 | 3.2520 | 3.2200 | 3.2320 | 3.2320 | - |
| Feb 28, 2024 | 3.2500 | 3.2500 | 3.2260 | 3.2500 | 3.2500 | 15,100 |
| Feb 27, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Feb 26, 2024 | 3.2240 | 3.2620 | 3.2240 | 3.2620 | 3.2620 | - |
| Feb 23, 2024 | 3.2800 | 3.3020 | 3.2600 | 3.2600 | 3.2600 | - |
| Feb 22, 2024 | 3.3280 | 3.3320 | 3.3020 | 3.3020 | 3.3020 | - |
| Feb 21, 2024 | 3.2520 | 3.3180 | 3.2520 | 3.3180 | 3.3180 | - |
| Feb 20, 2024 | 3.2440 | 3.2920 | 3.2440 | 3.2700 | 3.2700 | - |
| Feb 19, 2024 | 3.2660 | 3.2840 | 3.2640 | 3.2740 | 3.2740 | - |
| Feb 16, 2024 | 3.2840 | 3.2920 | 3.2720 | 3.2900 | 3.2900 | - |
| Feb 15, 2024 | 3.2940 | 3.3180 | 3.2900 | 3.2900 | 3.2900 | 450 |
| Feb 14, 2024 | 3.2120 | 3.2860 | 3.2120 | 3.2860 | 3.2860 | - |
| Feb 13, 2024 | 3.2540 | 3.3100 | 3.2320 | 3.2320 | 3.2320 | - |
| Feb 12, 2024 | 3.2420 | 3.2920 | 3.2420 | 3.2900 | 3.2900 | - |
| Feb 9, 2024 | 3.2820 | 3.3220 | 3.2420 | 3.2620 | 3.2620 | - |
| Feb 8, 2024 | 3.4520 | 3.4520 | 3.3040 | 3.3320 | 3.3320 | 290 |
| Feb 7, 2024 | 3.4540 | 3.4580 | 3.4020 | 3.4040 | 3.4040 | 1,567 |
| Feb 6, 2024 | 3.4280 | 3.4460 | 3.4260 | 3.4460 | 3.4460 | - |
| Feb 5, 2024 | 3.4120 | 3.4360 | 3.4120 | 3.4360 | 3.4360 | - |
| Feb 2, 2024 | 3.3960 | 3.4360 | 3.3960 | 3.4160 | 3.4160 | - |
| Feb 1, 2024 | 3.3780 | 3.4040 | 3.3780 | 3.3980 | 3.3980 | - |
| Jan 31, 2024 | 3.3680 | 3.4120 | 3.3680 | 3.4120 | 3.4120 | - |
| Jan 30, 2024 | 3.3680 | 3.3940 | 3.3680 | 3.3880 | 3.3880 | - |
| Jan 29, 2024 | 3.3640 | 3.3920 | 3.3640 | 3.3900 | 3.3900 | - |
| Jan 26, 2024 | 3.3700 | 3.4220 | 3.3700 | 3.3880 | 3.3880 | - |
| Jan 25, 2024 | 3.3620 | 3.3780 | 3.3620 | 3.3780 | 3.3780 | - |
| Jan 24, 2024 | 3.3400 | 3.4020 | 3.3300 | 3.3920 | 3.3920 | - |
| Jan 23, 2024 | 3.3180 | 3.3400 | 3.2980 | 3.3400 | 3.3400 | - |
| Jan 22, 2024 | 3.2720 | 3.3040 | 3.2720 | 3.2940 | 3.2940 | - |
| Jan 19, 2024 | 3.3020 | 3.3060 | 3.2840 | 3.2840 | 3.2840 | - |
| Jan 18, 2024 | 3.3180 | 3.3360 | 3.3020 | 3.3160 | 3.3160 | - |
| Jan 17, 2024 | 3.2700 | 3.3140 | 3.2700 | 3.3120 | 3.3120 | - |
| Jan 16, 2024 | 3.3440 | 3.3440 | 3.3100 | 3.3320 | 3.3320 | - |
| Jan 15, 2024 | 3.3540 | 3.3720 | 3.3460 | 3.3700 | 3.3700 | - |
| Jan 12, 2024 | 3.3520 | 3.3760 | 3.3460 | 3.3560 | 3.3560 | - |
| Jan 11, 2024 | 3.3640 | 3.3640 | 3.3400 | 3.3400 | 3.3400 | - |
| Jan 10, 2024 | 3.3820 | 3.4000 | 3.3720 | 3.3720 | 3.3720 | - |
| Jan 9, 2024 | 3.3680 | 3.4080 | 3.3680 | 3.4080 | 3.4080 | - |
| Jan 8, 2024 | 3.3280 | 3.3880 | 3.3280 | 3.3880 | 3.3880 | - |
| Jan 5, 2024 | 3.3360 | 3.3600 | 3.3320 | 3.3600 | 3.3600 | - |
| Jan 4, 2024 | 3.3360 | 3.3740 | 3.3320 | 3.3740 | 3.3740 | - |
| Jan 3, 2024 | 3.3980 | 3.4100 | 3.3420 | 3.3420 | 3.3420 | - |
| Jan 2, 2024 | 3.3720 | 3.4400 | 3.3720 | 3.4400 | 3.4400 | 290 |
| Dec 29, 2023 | 3.4200 | 3.4340 | 3.4200 | 3.4340 | 3.4340 | - |
| Dec 28, 2023 | 3.4180 | 3.4380 | 3.4140 | 3.4260 | 3.4260 | - |
| Dec 27, 2023 | 3.4540 | 3.4540 | 3.4180 | 3.4200 | 3.4200 | - |
| Dec 22, 2023 | 3.4120 | 3.4420 | 3.4120 | 3.4380 | 3.4380 | - |
| Dec 21, 2023 | 3.3660 | 3.4400 | 3.3660 | 3.4380 | 3.4380 | - |
| Dec 20, 2023 | 3.3860 | 3.4160 | 3.3860 | 3.4020 | 3.4020 | - |
| Dec 19, 2023 | 3.3920 | 3.4100 | 3.3900 | 3.4100 | 3.4100 | - |
| Dec 18, 2023 | 3.3680 | 3.4080 | 3.3680 | 3.3920 | 3.3920 | - |
| Dec 15, 2023 | 3.3800 | 3.4220 | 3.3720 | 3.4020 | 3.4020 | - |
| Dec 14, 2023 | 3.3340 | 3.3980 | 3.3340 | 3.3940 | 3.3940 | - |
| Dec 13, 2023 | 3.2580 | 3.3200 | 3.2580 | 3.3200 | 3.3200 | - |
| Dec 12, 2023 | 3.2500 | 3.2840 | 3.2500 | 3.2820 | 3.2820 | - |
| Dec 11, 2023 | 3.2780 | 3.3120 | 3.2520 | 3.2540 | 3.2540 | - |
| Dec 8, 2023 | 3.2520 | 3.3220 | 3.2500 | 3.3060 | 3.3060 | - |
| Dec 7, 2023 | 3.2260 | 3.2520 | 3.2260 | 3.2520 | 3.2520 | - |
| Dec 6, 2023 | 3.2120 | 3.2620 | 3.2100 | 3.2620 | 3.2620 | - |
| Dec 5, 2023 | 3.1960 | 3.2260 | 3.1960 | 3.2220 | 3.2220 | - |
| Dec 4, 2023 | 3.2380 | 3.2560 | 3.2220 | 3.2240 | 3.2240 | - |
| Dec 1, 2023 | 3.2620 | 3.2720 | 3.2360 | 3.2480 | 3.2480 | - |
| Nov 30, 2023 | 3.2240 | 3.2640 | 3.2240 | 3.2640 | 3.2640 | - |
| Nov 29, 2023 | 3.1980 | 3.2420 | 3.1980 | 3.2320 | 3.2320 | - |
| Nov 28, 2023 | 3.2780 | 3.2780 | 3.2080 | 3.2280 | 3.2280 | - |
| Nov 27, 2023 | 3.2640 | 3.2880 | 3.2640 | 3.2880 | 3.2880 | - |
| Nov 24, 2023 | 3.2360 | 3.2800 | 3.2360 | 3.2800 | 3.2800 | - |
| Nov 23, 2023 | 3.2660 | 3.2880 | 3.2600 | 3.2680 | 3.2680 | - |
| Nov 22, 2023 | 3.2720 | 3.3020 | 3.2720 | 3.2960 | 3.2960 | - |
| Nov 21, 2023 | 3.3000 | 3.3200 | 3.2900 | 3.2900 | 3.2900 | - |
| Nov 20, 2023 | 3.3180 | 3.3540 | 3.3100 | 3.3100 | 3.3100 | - |
| Nov 17, 2023 | 3.2600 | 3.3300 | 3.2580 | 3.3300 | 3.3300 | - |
| Nov 16, 2023 | 3.2980 | 3.3020 | 3.2740 | 3.2740 | 3.2740 | - |
| Nov 15, 2023 | 3.3040 | 3.3380 | 3.3020 | 3.3240 | 3.3240 | - |
| Nov 14, 2023 | 3.2340 | 3.3220 | 3.2320 | 3.3220 | 3.3220 | - |
| Nov 13, 2023 | 3.2240 | 3.2740 | 3.2240 | 3.2680 | 3.2680 | - |
| Nov 10, 2023 | 3.2120 | 3.2700 | 3.2120 | 3.2700 | 3.2700 | - |
| Nov 9, 2023 | 3.2220 | 3.2900 | 3.2220 | 3.2900 | 3.2900 | - |
| Nov 8, 2023 | 3.1660 | 3.2620 | 3.1640 | 3.2620 | 3.2620 | - |
| Nov 7, 2023 | 3.1540 | 3.2600 | 3.1540 | 3.2360 | 3.2360 | - |
| Nov 6, 2023 | 3.2380 | 3.2820 | 3.2080 | 3.2080 | 3.2080 | - |
| Nov 3, 2023 | 3.2180 | 3.2860 | 3.2180 | 3.2800 | 3.2800 | - |
| Nov 2, 2023 | 3.1220 | 3.2620 | 3.1220 | 3.2620 | 3.2620 | - |
| Nov 1, 2023 | 3.1380 | 3.1460 | 3.1240 | 3.1440 | 3.1440 | - |
| Oct 31, 2023 | 3.0660 | 3.1460 | 3.0660 | 3.1260 | 3.1260 | 991 |
| Oct 30, 2023 | 3.0620 | 3.1640 | 3.0620 | 3.1160 | 3.1160 | - |
| Oct 27, 2023 | 3.0180 | 3.1000 | 3.0160 | 3.1000 | 3.1000 | - |
| Oct 26, 2023 | 2.9520 | 3.0560 | 2.9520 | 3.0480 | 3.0480 | 99 |
| Oct 25, 2023 | 2.9400 | 3.0300 | 2.9400 | 3.0280 | 3.0280 | - |
| Oct 24, 2023 | 2.9260 | 3.0000 | 2.9260 | 3.0000 | 3.0000 | - |
| Oct 23, 2023 | 0.1967 Dividend | |||||
| Oct 23, 2023 | 2.9320 | 3.0060 | 2.9320 | 2.9620 | 2.9620 | - |
| Oct 20, 2023 | 3.1040 | 3.1960 | 3.1040 | 3.1820 | 2.9853 | - |
| Oct 19, 2023 | 3.1020 | 3.2280 | 3.1020 | 3.1920 | 2.9947 | 594 |
| Oct 18, 2023 | 3.1940 | 3.2540 | 3.1840 | 3.1860 | 2.9891 | - |
| Oct 17, 2023 | 3.2380 | 3.2820 | 3.2380 | 3.2500 | 3.0491 | - |
| Oct 16, 2023 | 3.1840 | 3.2740 | 3.1840 | 3.2740 | 3.0716 | - |
| Oct 13, 2023 | 3.2780 | 3.3200 | 3.2480 | 3.2500 | 3.0491 | - |
| Oct 12, 2023 | 3.2560 | 3.3520 | 3.2560 | 3.3440 | 3.1373 | - |
| Oct 11, 2023 | 3.2500 | 3.3320 | 3.2500 | 3.3060 | 3.1016 | - |
| Oct 10, 2023 | 3.2340 | 3.3380 | 3.2340 | 3.3380 | 3.1317 | - |
| Oct 9, 2023 | 3.3220 | 3.3660 | 3.2660 | 3.2660 | 3.0641 | - |
| Oct 6, 2023 | 3.3180 | 3.3920 | 3.3180 | 3.3860 | 3.1767 | - |
| Oct 5, 2023 | 3.3400 | 3.3980 | 3.3400 | 3.3720 | 3.1636 | - |
| Oct 4, 2023 | 3.3240 | 3.3940 | 3.3240 | 3.3940 | 3.1842 | - |
| Oct 3, 2023 | 3.3820 | 3.4400 | 3.3820 | 3.3900 | 3.1804 | - |
| Oct 2, 2023 | 3.4320 | 3.5280 | 3.4320 | 3.4560 | 3.2424 | - |
| Sep 29, 2023 | 3.4200 | 3.5140 | 3.4200 | 3.5020 | 3.2855 | - |
| Sep 28, 2023 | 3.4000 | 3.4800 | 3.4000 | 3.4800 | 3.2649 | - |
| Sep 27, 2023 | 3.3740 | 3.4580 | 3.3740 | 3.4580 | 3.2442 | - |
| Sep 26, 2023 | 3.3780 | 3.4560 | 3.3780 | 3.4360 | 3.2236 | - |
| Sep 25, 2023 | 3.5120 | 3.5720 | 3.4520 | 3.4520 | 3.2386 | - |
| Sep 22, 2023 | 3.5160 | 3.5940 | 3.5160 | 3.5880 | 3.3662 | - |
| Sep 21, 2023 | 3.5200 | 3.6020 | 3.5180 | 3.6000 | 3.3775 | - |
| Sep 20, 2023 | 3.5580 | 3.6420 | 3.5580 | 3.6300 | 3.4056 | - |
| Sep 19, 2023 | 3.5340 | 3.6160 | 3.5340 | 3.6160 | 3.3925 | - |
| Sep 18, 2023 | 3.5580 | 3.6360 | 3.5580 | 3.6000 | 3.3775 | - |
| Sep 15, 2023 | 3.6100 | 3.6700 | 3.6100 | 3.6340 | 3.4094 | - |
| Sep 14, 2023 | 3.6140 | 3.6620 | 3.6120 | 3.6520 | 3.4262 | - |
| Sep 13, 2023 | 3.6240 | 3.6800 | 3.6240 | 3.6680 | 3.4413 | - |
| Sep 12, 2023 | 3.6380 | 3.7060 | 3.6380 | 3.6980 | 3.4694 | - |
| Sep 11, 2023 | 3.6520 | 3.7280 | 3.6520 | 3.7000 | 3.4713 | - |
| Sep 8, 2023 | 3.6560 | 3.7100 | 3.6560 | 3.6940 | 3.4657 | - |
| Sep 7, 2023 | 3.6000 | 3.7200 | 3.6000 | 3.6900 | 3.4619 | 2,000 |
| Sep 6, 2023 | 3.6000 | 3.6740 | 3.6000 | 3.6620 | 3.4356 | - |
| Sep 5, 2023 | 3.6220 | 3.6960 | 3.6200 | 3.6780 | 3.4506 | - |
| Sep 4, 2023 | 3.6780 | 3.7340 | 3.6780 | 3.7020 | 3.4732 | 160 |
| Sep 1, 2023 | 3.6680 | 3.7180 | 3.6660 | 3.7000 | 3.4713 | - |
| Aug 31, 2023 | 3.6700 | 3.7400 | 3.6700 | 3.7160 | 3.4863 | - |
| Aug 30, 2023 | 3.6700 | 3.7300 | 3.6700 | 3.7300 | 3.4994 | - |
| Aug 29, 2023 | 3.6260 | 3.7300 | 3.6260 | 3.7300 | 3.4994 | - |
| Aug 28, 2023 | 3.6040 | 3.6740 | 3.6040 | 3.6740 | 3.4469 | - |
| Aug 25, 2023 | 3.5800 | 3.6500 | 3.5800 | 3.6340 | 3.4094 | - |
| Aug 24, 2023 | 3.6280 | 3.6700 | 3.6280 | 3.6500 | 3.4244 | - |
| Aug 23, 2023 | 3.5980 | 3.6560 | 3.5980 | 3.6560 | 3.4300 | - |
| Aug 22, 2023 | 3.5660 | 3.6460 | 3.5660 | 3.6400 | 3.4150 | - |
| Aug 21, 2023 | 3.5620 | 3.6520 | 3.5620 | 3.6180 | 3.3943 | - |
| Aug 18, 2023 | 3.5640 | 3.6400 | 3.5620 | 3.6260 | 3.4019 | - |
| Aug 17, 2023 | 3.5540 | 3.6560 | 3.5540 | 3.6400 | 3.4150 | - |
| Aug 16, 2023 | 3.5580 | 3.6620 | 3.5580 | 3.6460 | 3.4206 | - |
| Aug 15, 2023 | 3.6320 | 3.6540 | 3.6320 | 3.6540 | 3.4281 | - |
| Aug 14, 2023 | 3.6340 | 3.7040 | 3.6340 | 3.6660 | 3.4394 | - |
| Aug 11, 2023 | 3.6380 | 3.7080 | 3.6360 | 3.7060 | 3.4769 | - |
| Aug 10, 2023 | 3.6600 | 3.7220 | 3.6600 | 3.7220 | 3.4919 | - |
| Aug 9, 2023 | 3.6440 | 3.7040 | 3.6440 | 3.7000 | 3.4713 | - |
| Aug 8, 2023 | 3.6240 | 3.6960 | 3.6240 | 3.6780 | 3.4506 | - |
| Aug 7, 2023 | 3.6460 | 3.7340 | 3.6440 | 3.7040 | 3.4750 | - |
| Aug 4, 2023 | 3.7340 | 3.7900 | 3.7040 | 3.7340 | 3.5032 | - |
| Aug 3, 2023 | 3.7720 | 3.8180 | 3.7720 | 3.7880 | 3.5538 | - |
| Aug 2, 2023 | 3.7600 | 3.8440 | 3.7600 | 3.8440 | 3.6064 | - |
| Aug 1, 2023 | 3.8280 | 3.8820 | 3.8280 | 3.8680 | 3.6289 | - |
| Jul 31, 2023 | 3.8060 | 3.8840 | 3.8060 | 3.8840 | 3.6439 | - |
| Jul 28, 2023 | 3.8240 | 3.8900 | 3.8240 | 3.8280 | 3.5914 | - |
| Jul 27, 2023 | 3.8380 | 3.9100 | 3.8380 | 3.9020 | 3.6608 | - |
| Jul 26, 2023 | 3.7760 | 3.8800 | 3.7760 | 3.8780 | 3.6383 | - |
| Jul 25, 2023 | 3.8040 | 3.8760 | 3.8040 | 3.8640 | 3.6251 | - |
| Jul 24, 2023 | 3.7860 | 3.9100 | 3.7860 | 3.8660 | 3.6270 | 1,196 |
| Jul 21, 2023 | 3.8040 | 3.8860 | 3.8040 | 3.8720 | 3.6326 | - |
| Jul 20, 2023 | 3.8580 | 3.9180 | 3.8580 | 3.8860 | 3.6458 | - |
| Jul 19, 2023 | 3.8500 | 3.9280 | 3.8500 | 3.9240 | 3.6814 | - |
| Jul 18, 2023 | 3.7920 | 3.9060 | 3.7920 | 3.9040 | 3.6627 | - |
| Jul 17, 2023 | 3.7820 | 3.8620 | 3.7820 | 3.8620 | 3.6233 | - |
| Jul 14, 2023 | 3.7980 | 3.8920 | 3.7980 | 3.8500 | 3.6120 | - |
| Jul 13, 2023 | 3.8140 | 3.8920 | 3.8120 | 3.8820 | 3.6420 | - |
| Jul 12, 2023 | 3.8180 | 3.8940 | 3.8180 | 3.8940 | 3.6533 | - |
| Jul 11, 2023 | 3.8060 | 3.9000 | 3.8060 | 3.8860 | 3.6458 | - |
| Jul 10, 2023 | 3.7820 | 3.8700 | 3.7820 | 3.8700 | 3.6308 | - |
| Jul 7, 2023 | 3.7420 | 3.8680 | 3.7420 | 3.8680 | 3.6289 | - |
| Jul 6, 2023 | 3.7680 | 3.8420 | 3.7680 | 3.7980 | 3.5632 | - |
| Jul 5, 2023 | 3.8200 | 3.8800 | 3.8200 | 3.8640 | 3.6251 | - |
| Jul 4, 2023 | 3.8480 | 3.9200 | 3.8480 | 3.8940 | 3.6533 | - |
| Jul 3, 2023 | 3.8340 | 3.9160 | 3.8340 | 3.9120 | 3.6702 | - |
| Jun 30, 2023 | 3.8400 | 3.9140 | 3.8400 | 3.8920 | 3.6514 | - |
| Jun 29, 2023 | 3.8380 | 3.9160 | 3.8380 | 3.9160 | 3.6739 | - |
| Jun 28, 2023 | 3.8400 | 3.9100 | 3.8300 | 3.9020 | 3.6608 | - |
| Jun 27, 2023 | 3.8100 | 3.8920 | 3.8080 | 3.8920 | 3.6514 | - |
| Jun 26, 2023 | 3.8160 | 3.8760 | 3.8160 | 3.8700 | 3.6308 | - |
| Jun 23, 2023 | 3.8380 | 3.9040 | 3.8380 | 3.8620 | 3.6233 | - |
| Jun 22, 2023 | 3.8100 | 3.9220 | 3.8060 | 3.9220 | 3.6796 | - |
| Jun 21, 2023 | 3.9340 | 3.9840 | 3.9080 | 3.9080 | 3.6664 | - |
| Jun 20, 2023 | 3.9240 | 4.0120 | 3.9240 | 4.0020 | 3.7546 | - |
| Jun 19, 2023 | 3.9400 | 4.0460 | 3.9400 | 4.0040 | 3.7565 | 45 |
| Jun 16, 2023 | 3.9640 | 4.0520 | 3.9640 | 4.0420 | 3.7921 | - |
| Jun 15, 2023 | 3.9340 | 4.0240 | 3.9340 | 4.0240 | 3.7753 | - |
| Jun 14, 2023 | 3.9180 | 4.0280 | 3.9180 | 4.0280 | 3.7790 | - |
| Jun 13, 2023 | 3.9120 | 3.9800 | 3.9120 | 3.9800 | 3.7340 | - |
| Jun 12, 2023 | 3.9200 | 3.9740 | 3.9200 | 3.9620 | 3.7171 | - |
| Jun 9, 2023 | 3.9020 | 3.9700 | 3.9020 | 3.9700 | 3.7246 | - |
| Jun 8, 2023 | 3.8680 | 3.9500 | 3.8680 | 3.9500 | 3.7058 | - |
| Jun 7, 2023 | 3.9220 | 3.9660 | 3.9220 | 3.9520 | 3.7077 | - |
| Jun 6, 2023 | 3.9140 | 3.9840 | 3.9140 | 3.9840 | 3.7377 | 686 |
| Jun 5, 2023 | 3.9800 | 4.0400 | 3.9700 | 3.9700 | 3.7246 | - |
| Jun 2, 2023 | 3.9000 | 4.0600 | 3.9000 | 4.0600 | 3.8090 | - |
| Jun 1, 2023 | 3.9000 | 3.9760 | 3.9000 | 3.9760 | 3.7302 | - |
| May 31, 2023 | 3.9220 | 3.9840 | 3.9200 | 3.9300 | 3.6871 | - |
| May 30, 2023 | 3.9720 | 4.0200 | 3.9720 | 4.0140 | 3.7659 | - |
| May 29, 2023 | 3.9820 | 4.0240 | 3.9820 | 4.0200 | 3.7715 | - |
| May 26, 2023 | 3.9220 | 4.0200 | 3.9220 | 4.0200 | 3.7715 | - |
| May 25, 2023 | 3.9560 | 4.0020 | 3.9560 | 3.9920 | 3.7452 | - |
| May 24, 2023 | 3.9800 | 4.0680 | 3.9800 | 4.0300 | 3.7809 | - |
| May 23, 2023 | 4.0020 | 4.1020 | 4.0000 | 4.0900 | 3.8372 | - |
| May 22, 2023 | 4.0000 | 4.0880 | 4.0000 | 4.0640 | 3.8128 | - |
| May 19, 2023 | 4.0420 | 4.0960 | 4.0420 | 4.0820 | 3.8297 | - |
| May 18, 2023 | 4.0400 | 4.1200 | 4.0400 | 4.0900 | 3.8372 | - |
| May 17, 2023 | 3.9860 | 4.1000 | 3.9860 | 4.0980 | 3.8447 | - |
| May 16, 2023 | 3.9760 | 4.0640 | 3.9740 | 4.0540 | 3.8034 | - |
| May 15, 2023 | 3.9980 | 4.0780 | 3.9940 | 4.0560 | 3.8053 | - |
| May 12, 2023 | 3.9500 | 4.0460 | 3.8680 | 4.0420 | 3.7921 | - |
| May 11, 2023 | 4.0000 | 4.0740 | 4.0000 | 4.0020 | 3.7546 | - |
| May 10, 2023 | 4.0480 | 4.1100 | 4.0460 | 4.0600 | 3.8090 | - |
| May 9, 2023 | 4.0820 | 4.1800 | 4.0800 | 4.1180 | 3.8634 | 914 |
| May 8, 2023 | 4.0840 | 4.1740 | 4.0840 | 4.1540 | 3.8972 | - |
| May 5, 2023 | 4.0500 | 4.1400 | 4.0500 | 4.1400 | 3.8841 | - |
| May 4, 2023 | 4.1580 | 4.1900 | 4.1180 | 4.1180 | 3.8634 | - |
| May 3, 2023 | 4.1540 | 4.2320 | 4.1540 | 4.2240 | 3.9629 | - |
| May 2, 2023 | 4.1760 | 4.2440 | 4.1760 | 4.2060 | 3.9460 | - |
| Apr 28, 2023 | 4.1360 | 4.2300 | 4.1340 | 4.2260 | 3.9648 | - |
| Apr 27, 2023 | 4.1100 | 4.1920 | 4.1100 | 4.1820 | 3.9235 | - |
| Apr 26, 2023 | 4.0980 | 4.1860 | 4.0960 | 4.1840 | 3.9254 | - |