NasdaqGM - Delayed Quote • USD
Fundamental Global Inc. (FGF)
At close: April 26 at 4:00 PM EDT
Currency in USD 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 | 1.3900 | 1.3900 | 1.3300 | 1.3460 | 1.3460 | 23,900 |
| Apr 25, 2024 | 1.3190 | 1.3450 | 1.3190 | 1.3300 | 1.3300 | 15,500 |
| Apr 24, 2024 | 1.3100 | 1.3900 | 1.2600 | 1.3900 | 1.3900 | 50,000 |
| Apr 23, 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 10,000 |
| Apr 22, 2024 | 1.4700 | 1.4700 | 1.3200 | 1.3200 | 1.3200 | 30,700 |
| Apr 19, 2024 | 1.3800 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 9,700 |
| Apr 18, 2024 | 1.4600 | 1.4600 | 1.3900 | 1.4600 | 1.4600 | 10,200 |
| Apr 17, 2024 | 1.4200 | 1.4400 | 1.3950 | 1.4300 | 1.4300 | 2,600 |
| Apr 16, 2024 | 1.5000 | 1.5000 | 1.3900 | 1.4000 | 1.4000 | 16,000 |
| Apr 15, 2024 | 1.4100 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 8,100 |
| Apr 12, 2024 | 1.3520 | 1.4600 | 1.3500 | 1.4500 | 1.4500 | 29,400 |
| Apr 11, 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 600 |
| Apr 10, 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 1,800 |
| Apr 9, 2024 | 1.4000 | 1.4050 | 1.3800 | 1.4050 | 1.4050 | 15,800 |
| Apr 8, 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 5,800 |
| Apr 5, 2024 | 1.3510 | 1.4300 | 1.3510 | 1.4300 | 1.4300 | 23,300 |
| Apr 4, 2024 | 1.3600 | 1.4150 | 1.3300 | 1.4100 | 1.4100 | 11,000 |
| Apr 3, 2024 | 1.3300 | 1.4300 | 1.3300 | 1.4000 | 1.4000 | 6,600 |
| Apr 2, 2024 | 1.3900 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 4,900 |
| Apr 1, 2024 | 1.3900 | 1.5300 | 1.3900 | 1.4100 | 1.4100 | 17,100 |
| Mar 28, 2024 | 1.4100 | 1.4600 | 1.3700 | 1.3800 | 1.3800 | 30,900 |
| Mar 27, 2024 | 1.4300 | 1.4800 | 1.3800 | 1.4600 | 1.4600 | 14,600 |
| Mar 26, 2024 | 1.4300 | 1.4620 | 1.3800 | 1.4300 | 1.4300 | 32,800 |
| Mar 25, 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 11,500 |
| Mar 22, 2024 | 1.3150 | 1.4500 | 1.3150 | 1.4000 | 1.4000 | 15,500 |
| Mar 21, 2024 | 1.3800 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 11,200 |
| Mar 20, 2024 | 1.3750 | 1.4600 | 1.3000 | 1.3800 | 1.3800 | 23,600 |
| Mar 19, 2024 | 1.3800 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 3,500 |
| Mar 18, 2024 | 1.4700 | 1.5200 | 1.3800 | 1.4200 | 1.4200 | 20,500 |
| Mar 15, 2024 | 1.4000 | 1.4700 | 1.3200 | 1.4700 | 1.4700 | 33,900 |
| Mar 14, 2024 | 1.4420 | 1.4500 | 1.3500 | 1.3900 | 1.3900 | 15,500 |
| Mar 13, 2024 | 1.4400 | 1.5100 | 1.4100 | 1.4200 | 1.4200 | 8,300 |
| Mar 12, 2024 | 1.4900 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 35,600 |
| Mar 11, 2024 | 1.5000 | 1.5400 | 1.4100 | 1.4550 | 1.4550 | 17,600 |
| Mar 8, 2024 | 1.4500 | 1.5300 | 1.4150 | 1.5040 | 1.5040 | 37,400 |
| Mar 7, 2024 | 1.4200 | 1.4200 | 1.2970 | 1.4200 | 1.4200 | 15,400 |
| Mar 6, 2024 | 1.3500 | 1.3650 | 1.2850 | 1.3200 | 1.3200 | 9,700 |
| Mar 5, 2024 | 1.3220 | 1.4100 | 1.2800 | 1.3200 | 1.3200 | 15,000 |
| Mar 4, 2024 | 1.4200 | 1.4200 | 1.2700 | 1.3500 | 1.3500 | 24,700 |
| Mar 1, 2024 | 1.3400 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 9,200 |
| Feb 29, 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 1,700 |
| Feb 28, 2024 | 1.2800 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 7,200 |
| Feb 27, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 600 |
| Feb 26, 2024 | 1.3200 | 1.3400 | 1.2450 | 1.3400 | 1.3400 | 5,500 |
| Feb 23, 2024 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 2,600 |
| Feb 22, 2024 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 2,600 |
| Feb 21, 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 1,400 |
| Feb 20, 2024 | 1.3400 | 1.3400 | 1.2960 | 1.3100 | 1.3100 | 1,600 |
| Feb 16, 2024 | 1.2200 | 1.3500 | 1.2200 | 1.3400 | 1.3400 | 3,600 |
| Feb 15, 2024 | 1.2800 | 1.3100 | 1.2100 | 1.3100 | 1.3100 | 8,400 |
| Feb 14, 2024 | 1.2600 | 1.3600 | 1.2300 | 1.2520 | 1.2520 | 11,900 |
| Feb 13, 2024 | 1.2450 | 1.3500 | 1.2100 | 1.2100 | 1.2100 | 24,500 |
| Feb 12, 2024 | 1.3400 | 1.3500 | 1.2100 | 1.2700 | 1.2700 | 39,000 |
| Feb 9, 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 1,800 |
| Feb 8, 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 8,400 |
| Feb 7, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,500 |
| Feb 6, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 500 |
| Feb 5, 2024 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 200 |
| Feb 2, 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 5,500 |
| Feb 1, 2024 | 1.5200 | 1.5200 | 1.4230 | 1.4230 | 1.4230 | 4,700 |
| Jan 31, 2024 | 1.3900 | 1.5100 | 1.3900 | 1.4000 | 1.4000 | 3,200 |
| Jan 30, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 2,200 |
| Jan 29, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 300 |
| Jan 26, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 500 |
| Jan 25, 2024 | 1.3960 | 1.3960 | 1.3600 | 1.3600 | 1.3600 | 400 |
| Jan 24, 2024 | 1.4000 | 1.4000 | 1.3210 | 1.3210 | 1.3210 | 5,000 |
| Jan 23, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 200 |
| Jan 22, 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 9,900 |
| Jan 19, 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3650 | 1.3650 | 6,400 |
| Jan 18, 2024 | 1.4050 | 1.4250 | 1.4000 | 1.4250 | 1.4250 | 2,600 |
| Jan 17, 2024 | 1.4400 | 1.4700 | 1.3400 | 1.3400 | 1.3400 | 3,500 |
| Jan 16, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 2,800 |
| Jan 12, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 1,300 |
| Jan 11, 2024 | 1.4000 | 1.4250 | 1.3100 | 1.3500 | 1.3500 | 10,000 |
| Jan 10, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 9, 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 1,300 |
| Jan 8, 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 1,200 |
| Jan 5, 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 12,600 |
| Jan 4, 2024 | 1.4670 | 1.6200 | 1.4100 | 1.5000 | 1.5000 | 32,900 |
| Jan 3, 2024 | 1.4320 | 1.5150 | 1.4000 | 1.4200 | 1.4200 | 13,500 |
| Jan 2, 2024 | 1.6240 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 5,100 |
| Dec 29, 2023 | 1.4400 | 1.6000 | 1.3950 | 1.6000 | 1.6000 | 12,700 |
| Dec 28, 2023 | 1.6000 | 1.6000 | 1.3500 | 1.4650 | 1.4650 | 11,200 |
| Dec 27, 2023 | 1.4500 | 1.6200 | 1.4500 | 1.5750 | 1.5750 | 1,700 |
| Dec 26, 2023 | 1.4800 | 1.5300 | 1.4100 | 1.5200 | 1.5200 | 14,900 |
| Dec 22, 2023 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 2,400 |
| Dec 21, 2023 | 1.4580 | 1.4600 | 1.4260 | 1.4310 | 1.4310 | 2,500 |
| Dec 20, 2023 | 1.4200 | 1.4350 | 1.4200 | 1.4300 | 1.4300 | 9,600 |
| Dec 19, 2023 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 5,200 |
| Dec 18, 2023 | 1.3000 | 1.4000 | 1.3000 | 1.3900 | 1.3900 | 17,100 |
| Dec 15, 2023 | 1.3700 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 16,700 |
| Dec 14, 2023 | 1.3700 | 1.3700 | 1.3000 | 1.3700 | 1.3700 | 2,000 |
| Dec 13, 2023 | 1.2000 | 1.3500 | 1.2000 | 1.3400 | 1.3400 | 9,300 |
| Dec 12, 2023 | 1.2780 | 1.2780 | 1.2500 | 1.2600 | 1.2600 | 9,300 |
| Dec 11, 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 13,600 |
| Dec 8, 2023 | 1.3200 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 8,400 |
| Dec 7, 2023 | 1.2400 | 1.3300 | 1.2400 | 1.3190 | 1.3190 | 4,400 |
| Dec 6, 2023 | 1.3100 | 1.3100 | 1.2500 | 1.2550 | 1.2550 | 7,600 |
| Dec 5, 2023 | 1.3230 | 1.3230 | 1.3000 | 1.3000 | 1.3000 | 600 |
| Dec 4, 2023 | 1.3300 | 1.3800 | 1.2690 | 1.2900 | 1.2900 | 4,600 |
| Dec 1, 2023 | 1.3500 | 1.3950 | 1.2400 | 1.2800 | 1.2800 | 22,200 |
| Nov 30, 2023 | 1.2890 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 5,000 |
| Nov 29, 2023 | 1.2000 | 1.3200 | 1.2000 | 1.2800 | 1.2800 | 4,300 |
| Nov 28, 2023 | 1.2800 | 1.3520 | 1.2480 | 1.3100 | 1.3100 | 36,900 |
| Nov 27, 2023 | 1.4000 | 1.4000 | 1.2600 | 1.2600 | 1.2600 | 5,000 |
| Nov 24, 2023 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 700 |
| Nov 22, 2023 | 1.3650 | 1.3650 | 1.3300 | 1.3300 | 1.3300 | 1,700 |
| Nov 21, 2023 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 500 |
| Nov 20, 2023 | 1.4300 | 1.5000 | 1.2710 | 1.4000 | 1.4000 | 24,500 |
| Nov 17, 2023 | 1.6800 | 1.7600 | 1.4300 | 1.4300 | 1.4300 | 16,300 |
| Nov 16, 2023 | 1.5600 | 1.7000 | 1.5000 | 1.6450 | 1.6450 | 13,400 |
| Nov 15, 2023 | 1.4300 | 1.5000 | 1.2940 | 1.4800 | 1.4800 | 6,400 |
| Nov 14, 2023 | 1.3300 | 1.4300 | 1.2300 | 1.4200 | 1.4200 | 13,600 |
| Nov 13, 2023 | 1.2600 | 1.3700 | 1.2200 | 1.3600 | 1.3600 | 7,000 |
| Nov 10, 2023 | 1.1300 | 1.2600 | 1.0000 | 1.2600 | 1.2600 | 65,000 |
| Nov 9, 2023 | 1.2000 | 1.2000 | 1.1600 | 1.1910 | 1.1910 | 22,600 |
| Nov 8, 2023 | 1.2090 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 2,400 |
| Nov 7, 2023 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 5,600 |
| Nov 6, 2023 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 3,800 |
| Nov 3, 2023 | 1.3240 | 1.3240 | 1.3200 | 1.3200 | 1.3200 | 1,100 |
| Nov 2, 2023 | 1.3400 | 1.4000 | 1.3100 | 1.3210 | 1.3210 | 13,800 |
| Nov 1, 2023 | 1.3300 | 1.4000 | 1.3300 | 1.3830 | 1.3830 | 3,900 |
| Oct 31, 2023 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 1,400 |
| Oct 30, 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 300 |
| Oct 27, 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Oct 26, 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 300 |
| Oct 25, 2023 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 900 |
| Oct 24, 2023 | 1.3350 | 1.3350 | 1.3000 | 1.3000 | 1.3000 | 2,500 |
| Oct 23, 2023 | 1.3100 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 6,300 |
| Oct 20, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Oct 19, 2023 | 1.3900 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 2,000 |
| Oct 18, 2023 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 1,300 |
| Oct 17, 2023 | 1.3500 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 4,100 |
| Oct 16, 2023 | 1.3500 | 1.5600 | 1.3200 | 1.3600 | 1.3600 | 12,900 |
| Oct 13, 2023 | 1.4200 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 600 |
| Oct 12, 2023 | 1.3200 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | 300 |
| Oct 11, 2023 | 1.3600 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 2,000 |
| Oct 10, 2023 | 1.3110 | 1.5200 | 1.3110 | 1.4200 | 1.4200 | 26,500 |
| Oct 9, 2023 | 1.3000 | 1.4200 | 1.3000 | 1.4100 | 1.4100 | 1,400 |
| Oct 6, 2023 | 1.5300 | 1.5500 | 1.3750 | 1.4200 | 1.4200 | 7,700 |
| Oct 5, 2023 | 1.5250 | 1.5560 | 1.5250 | 1.5500 | 1.5500 | 6,100 |
| Oct 4, 2023 | 1.5500 | 1.8500 | 1.2500 | 1.5250 | 1.5250 | 145,900 |
| Oct 3, 2023 | 1.4500 | 1.5500 | 1.4500 | 1.5500 | 1.5500 | 4,300 |
| Oct 2, 2023 | 1.4600 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 6,800 |
| Sep 29, 2023 | 1.2900 | 1.4500 | 1.2500 | 1.4000 | 1.4000 | 33,100 |
| Sep 28, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 300 |
| Sep 27, 2023 | 1.2200 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 1,400 |
| Sep 26, 2023 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 800 |
| Sep 25, 2023 | 1.2500 | 1.4000 | 1.2000 | 1.3100 | 1.3100 | 17,000 |
| Sep 22, 2023 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 700 |
| Sep 21, 2023 | 1.3300 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 4,100 |
| Sep 20, 2023 | 1.4200 | 1.4300 | 1.3300 | 1.3300 | 1.3300 | 1,500 |
| Sep 19, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1,900 |
| Sep 18, 2023 | 1.3390 | 1.5120 | 1.2500 | 1.4300 | 1.4300 | 43,800 |
| Sep 15, 2023 | 1.3500 | 1.4100 | 1.3000 | 1.3500 | 1.3500 | 14,200 |
| Sep 14, 2023 | 1.2350 | 1.3300 | 1.2000 | 1.3300 | 1.3300 | 14,800 |
| Sep 13, 2023 | 1.3100 | 1.3200 | 1.2400 | 1.2800 | 1.2800 | 9,400 |
| Sep 12, 2023 | 1.3000 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 3,200 |
| Sep 11, 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 6,800 |
| Sep 8, 2023 | 1.3800 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 4,100 |
| Sep 7, 2023 | 1.3600 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 6,900 |
| Sep 6, 2023 | 1.3500 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 9,200 |
| Sep 5, 2023 | 1.3800 | 1.4500 | 1.3200 | 1.3300 | 1.3300 | 4,600 |
| Sep 1, 2023 | 1.4220 | 1.4600 | 1.3850 | 1.4400 | 1.4400 | 10,100 |
| Aug 31, 2023 | 1.3100 | 1.6300 | 1.3100 | 1.4700 | 1.4700 | 111,800 |
| Aug 30, 2023 | 1.2100 | 1.3500 | 1.2100 | 1.3000 | 1.3000 | 22,100 |
| Aug 29, 2023 | 1.2300 | 1.3150 | 1.1800 | 1.2300 | 1.2300 | 7,900 |
| Aug 28, 2023 | 1.2500 | 1.4100 | 1.2500 | 1.2800 | 1.2800 | 9,200 |
| Aug 25, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 200 |
| Aug 24, 2023 | 1.2900 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 10,500 |
| Aug 23, 2023 | 1.3300 | 1.3300 | 1.3270 | 1.3270 | 1.3270 | 1,400 |
| Aug 22, 2023 | 1.3020 | 1.3700 | 1.2900 | 1.3500 | 1.3500 | 4,500 |
| Aug 21, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 200 |
| Aug 18, 2023 | 1.3650 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 8,900 |
| Aug 17, 2023 | 1.3600 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 4,400 |
| Aug 16, 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1,100 |
| Aug 15, 2023 | 1.3700 | 1.4300 | 1.2900 | 1.3600 | 1.3600 | 8,500 |
| Aug 14, 2023 | 1.3100 | 1.4980 | 1.3100 | 1.4000 | 1.4000 | 14,300 |
| Aug 11, 2023 | 1.5100 | 1.5800 | 1.4600 | 1.5800 | 1.5800 | 5,200 |
| Aug 10, 2023 | 1.4500 | 1.5770 | 1.2800 | 1.5200 | 1.5200 | 41,900 |
| Aug 9, 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1,100 |
| Aug 8, 2023 | 1.6100 | 1.6200 | 1.5100 | 1.5100 | 1.5100 | 9,600 |
| Aug 7, 2023 | 1.5600 | 1.6400 | 1.5300 | 1.5600 | 1.5600 | 21,100 |
| Aug 4, 2023 | 1.5000 | 1.5190 | 1.3700 | 1.5190 | 1.5190 | 6,500 |
| Aug 3, 2023 | 1.3950 | 1.6400 | 1.3500 | 1.5300 | 1.5300 | 62,500 |
| Aug 2, 2023 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 3,000 |
| Aug 1, 2023 | 1.3800 | 1.3800 | 1.2750 | 1.2750 | 1.2750 | 12,800 |
| Jul 31, 2023 | 1.4200 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 14,800 |
| Jul 28, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 400 |
| Jul 27, 2023 | 1.6060 | 1.6060 | 1.4200 | 1.4200 | 1.4200 | 4,300 |
| Jul 26, 2023 | 1.5300 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 9,600 |
| Jul 25, 2023 | 1.6600 | 1.6930 | 1.5300 | 1.5400 | 1.5400 | 6,900 |
| Jul 24, 2023 | 1.6700 | 1.6800 | 1.6000 | 1.6300 | 1.6300 | 1,300 |
| Jul 21, 2023 | 1.6500 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 5,000 |
| Jul 20, 2023 | 1.6250 | 1.6250 | 1.5760 | 1.6000 | 1.6000 | 8,900 |
| Jul 19, 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 300 |
| Jul 18, 2023 | 1.6700 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 1,500 |
| Jul 17, 2023 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 2,200 |
| Jul 14, 2023 | 1.6500 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 900 |
| Jul 13, 2023 | 1.7100 | 1.7100 | 1.6200 | 1.6200 | 1.6200 | 5,200 |
| Jul 12, 2023 | 1.7300 | 1.7300 | 1.6800 | 1.6900 | 1.6900 | 1,900 |
| Jul 11, 2023 | 1.6300 | 1.6700 | 1.5440 | 1.6700 | 1.6700 | 14,100 |
| Jul 10, 2023 | 1.7050 | 1.7050 | 1.6500 | 1.6500 | 1.6500 | 18,900 |
| Jul 7, 2023 | 1.6550 | 1.7000 | 1.6450 | 1.6600 | 1.6600 | 5,700 |
| Jul 6, 2023 | 1.7200 | 1.7200 | 1.6270 | 1.7000 | 1.7000 | 2,500 |
| Jul 5, 2023 | 1.7500 | 1.7600 | 1.7280 | 1.7600 | 1.7600 | 2,800 |
| Jul 3, 2023 | 1.8190 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | 8,300 |
| Jun 30, 2023 | 1.7750 | 1.8500 | 1.7300 | 1.8500 | 1.8500 | 14,400 |
| Jun 29, 2023 | 1.7500 | 1.7700 | 1.7000 | 1.7700 | 1.7700 | 22,100 |
| Jun 28, 2023 | 1.7300 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 26,800 |
| Jun 27, 2023 | 1.6900 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 23,700 |
| Jun 26, 2023 | 1.7520 | 1.7520 | 1.7000 | 1.7110 | 1.7110 | 20,800 |
| Jun 23, 2023 | 1.7700 | 1.7800 | 1.7530 | 1.7700 | 1.7700 | 3,400 |
| Jun 22, 2023 | 1.7800 | 1.7800 | 1.7400 | 1.7650 | 1.7650 | 1,600 |
| Jun 21, 2023 | 1.7700 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 19,600 |
| Jun 20, 2023 | 1.7950 | 1.7950 | 1.7300 | 1.7800 | 1.7800 | 14,100 |
| Jun 16, 2023 | 1.7400 | 1.9000 | 1.7400 | 1.8500 | 1.8500 | 65,500 |
| Jun 15, 2023 | 1.7750 | 1.7750 | 1.7500 | 1.7600 | 1.7600 | 9,700 |
| Jun 14, 2023 | 1.7900 | 1.8000 | 1.7470 | 1.7600 | 1.7600 | 11,600 |
| Jun 13, 2023 | 1.8600 | 1.8600 | 1.8300 | 1.8300 | 1.8300 | 31,600 |
| Jun 12, 2023 | 1.8100 | 1.9000 | 1.8000 | 1.8900 | 1.8900 | 28,800 |
| Jun 9, 2023 | 1.7800 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 3,400 |
| Jun 8, 2023 | 1.8400 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 10,500 |
| Jun 7, 2023 | 1.8300 | 1.8500 | 1.7400 | 1.8100 | 1.8100 | 74,600 |
| Jun 6, 2023 | 1.8000 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 14,900 |
| Jun 5, 2023 | 1.7700 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 9,600 |
| Jun 2, 2023 | 1.8100 | 1.8100 | 1.7300 | 1.7500 | 1.7500 | 50,400 |
| Jun 1, 2023 | 1.7500 | 1.8200 | 1.7400 | 1.8000 | 1.8000 | 13,900 |
| May 31, 2023 | 1.6700 | 1.8000 | 1.6700 | 1.7700 | 1.7700 | 255,100 |
| May 30, 2023 | 2.2400 | 2.2400 | 1.8300 | 1.9290 | 1.9290 | 18,600 |
| May 26, 2023 | 2.2300 | 2.3100 | 2.2300 | 2.2800 | 2.2800 | 500 |
| May 25, 2023 | 2.0300 | 2.2700 | 2.0300 | 2.2400 | 2.2400 | 5,800 |
| May 24, 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| May 23, 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| May 22, 2023 | 2.3800 | 2.3800 | 2.2600 | 2.2600 | 2.2600 | 2,500 |
| May 19, 2023 | 2.3200 | 2.3500 | 2.3060 | 2.3500 | 2.3500 | 1,000 |
| May 18, 2023 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 1,000 |
| May 17, 2023 | 2.3100 | 2.3430 | 2.3100 | 2.3430 | 2.3430 | 600 |
| May 16, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| May 15, 2023 | 2.3600 | 2.3800 | 2.3000 | 2.3500 | 2.3500 | 1,700 |
| May 12, 2023 | 2.3650 | 2.3650 | 2.3000 | 2.3000 | 2.3000 | 2,400 |
| May 11, 2023 | 2.3350 | 2.3550 | 2.3350 | 2.3550 | 2.3550 | 600 |
| May 10, 2023 | 2.2000 | 2.3900 | 2.2000 | 2.3900 | 2.3900 | 1,000 |
| May 9, 2023 | 2.2010 | 2.2010 | 2.2000 | 2.2000 | 2.2000 | 600 |
| May 8, 2023 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | 400 |
| May 5, 2023 | 2.3400 | 2.3690 | 2.3400 | 2.3690 | 2.3690 | 700 |
| May 4, 2023 | 2.3600 | 2.3700 | 2.2620 | 2.2620 | 2.2620 | 3,100 |
| May 3, 2023 | 2.5700 | 2.5700 | 2.4600 | 2.4600 | 2.4600 | 2,000 |
| May 2, 2023 | 2.4000 | 2.4900 | 2.3900 | 2.4100 | 2.4100 | 2,500 |
| May 1, 2023 | 2.3880 | 2.5000 | 2.3880 | 2.5000 | 2.5000 | 3,300 |
| Apr 28, 2023 | 2.4300 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 500 |
| Apr 27, 2023 | 2.3970 | 2.4300 | 2.3900 | 2.4300 | 2.4300 | 900 |