IOB - Delayed Quote EUR
Derichebourg SA (0K8W.IL)
6.19
+0.14
+(2.40%)
At close: May 2 at 5:20:55 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 6.10 | 6.21 | 6.13 | 6.16 | 6.16 | 31 |
| May 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Apr 30, 2025 | 6.04 | 6.07 | 6.03 | 6.05 | 6.05 | 508 |
| Apr 29, 2025 | 5.93 | 6.07 | 5.93 | 6.00 | 6.00 | 56 |
| Apr 28, 2025 | 5.89 | 5.92 | 5.89 | 5.89 | 5.89 | 189 |
| Apr 25, 2025 | 5.74 | 5.84 | 5.78 | 5.79 | 5.79 | 4,199 |
| Apr 24, 2025 | 5.61 | 5.66 | 5.55 | 5.72 | 5.72 | 3,116 |
| Apr 23, 2025 | 5.47 | 5.64 | 5.44 | 5.63 | 5.63 | 13 |
| Apr 22, 2025 | 5.47 | 5.49 | 5.38 | 5.41 | 5.41 | 3 |
| Apr 17, 2025 | 5.56 | 5.55 | 5.40 | 5.43 | 5.43 | 7 |
| Apr 16, 2025 | 5.45 | 5.53 | 5.41 | 5.54 | 5.54 | 67 |
| Apr 15, 2025 | 5.45 | 5.49 | 5.43 | 5.47 | 5.47 | 9 |
| Apr 14, 2025 | 5.36 | 5.41 | 5.32 | 5.43 | 5.43 | 104 |
| Apr 11, 2025 | 5.26 | 5.22 | 5.18 | 5.23 | 5.23 | 3 |
| Apr 10, 2025 | 5.45 | 5.49 | 5.21 | 5.28 | 5.28 | 288 |
| Apr 9, 2025 | 5.05 | 5.04 | 4.95 | 4.94 | 4.94 | 6 |
| Apr 8, 2025 | 5.03 | 5.11 | 5.03 | 5.13 | 5.13 | 99 |
| Apr 7, 2025 | 4.56 | 5.01 | 4.55 | 5.02 | 5.02 | 3,895 |
| Apr 4, 2025 | 5.25 | 5.16 | 4.92 | 4.99 | 4.99 | 4,040 |
| Apr 3, 2025 | 5.44 | 5.35 | 5.26 | 5.28 | 5.28 | 4,686 |
| Apr 2, 2025 | 5.50 | 5.47 | 5.40 | 5.40 | 5.40 | 1,103 |
| Apr 1, 2025 | 5.39 | 5.53 | 5.41 | 5.49 | 5.49 | 1,520 |
| Mar 31, 2025 | 5.61 | 5.63 | 5.41 | 5.43 | 5.43 | 7,903 |
| Mar 28, 2025 | 5.79 | 5.80 | 5.70 | 5.75 | 5.75 | 3,488 |
| Mar 27, 2025 | 5.91 | 5.84 | 5.80 | 5.86 | 5.86 | 1,084 |
| Mar 26, 2025 | 5.82 | 5.91 | 5.82 | 5.91 | 5.91 | 4,406 |
| Mar 25, 2025 | 5.74 | 5.93 | 5.78 | 5.84 | 5.84 | 1,076 |
| Mar 24, 2025 | 5.74 | 5.78 | 5.72 | 5.74 | 5.74 | 3,827 |
| Mar 21, 2025 | 5.89 | 5.82 | 5.72 | 5.75 | 5.75 | 541 |
| Mar 20, 2025 | 5.84 | 5.84 | 5.68 | 5.83 | 5.83 | 1,716 |
| Mar 19, 2025 | 6.09 | 6.02 | 5.85 | 5.87 | 5.87 | 2,271 |
| Mar 18, 2025 | 5.88 | 6.17 | 5.94 | 6.15 | 6.15 | 8,535 |
| Mar 17, 2025 | 5.81 | 6.12 | 5.85 | 5.90 | 5.90 | 7,011 |
| Mar 14, 2025 | 5.70 | 5.86 | 5.70 | 5.79 | 5.79 | 1,666 |
| Mar 13, 2025 | 5.76 | 5.88 | 5.69 | 5.70 | 5.70 | 2,907 |
| Mar 12, 2025 | 5.66 | 5.72 | 5.63 | 5.69 | 5.69 | 2,101 |
| Mar 11, 2025 | 5.75 | 5.80 | 5.64 | 5.68 | 5.68 | 4,422 |
| Mar 10, 2025 | 5.89 | 5.93 | 5.74 | 5.84 | 5.84 | 2,381 |
| Mar 7, 2025 | 5.85 | 5.92 | 5.81 | 5.93 | 5.93 | 4,155 |
| Mar 6, 2025 | 5.69 | 5.93 | 5.74 | 5.79 | 5.79 | 1,644 |
| Mar 5, 2025 | 5.40 | 5.70 | 5.51 | 5.67 | 5.67 | 2,100 |
| Mar 4, 2025 | 5.50 | 5.56 | 5.39 | 5.39 | 5.39 | 1,935 |
| Mar 3, 2025 | 5.44 | 5.66 | 5.48 | 5.56 | 5.56 | 1,945 |
| Feb 28, 2025 | 5.50 | 5.49 | 5.36 | 5.38 | 5.38 | 1,659 |
| Feb 27, 2025 | 5.44 | 5.59 | 5.44 | 5.55 | 5.55 | 2,818 |
| Feb 26, 2025 | 5.33 | 5.47 | 5.39 | 5.48 | 5.48 | 1,539 |
| Feb 25, 2025 | 5.38 | 5.43 | 5.36 | 5.38 | 5.38 | 3,955 |
| Feb 24, 2025 | 5.26 | 5.40 | 5.22 | 5.33 | 5.33 | 2,515 |
| Feb 21, 2025 | 5.26 | 5.30 | 5.26 | 5.29 | 5.29 | 1,405 |
| Feb 20, 2025 | 5.29 | 5.39 | 5.26 | 5.30 | 5.30 | 3,757 |
| Feb 19, 2025 | 5.47 | 5.45 | 5.32 | 5.35 | 5.35 | 3,264 |
| Feb 18, 2025 | 5.43 | 5.49 | 5.43 | 5.49 | 5.49 | 1,745 |
| Feb 17, 2025 | 5.49 | 5.49 | 5.43 | 5.47 | 5.47 | 1,851 |
| Feb 14, 2025 | 5.53 | 5.53 | 5.45 | 5.49 | 5.49 | 2,549 |
| Feb 13, 2025 | 5.17 | 5.53 | 5.20 | 5.47 | 5.47 | 13,569 |
| Feb 12, 2025 | 5.13 | 5.25 | 5.14 | 5.16 | 5.16 | 70,515 |
| Feb 11, 2025 | 5.20 | 5.18 | 5.14 | 5.17 | 5.17 | 1,174 |
| Feb 10, 2025 | 0.13 Dividend | |||||
| Feb 10, 2025 | 5.36 | 5.32 | 5.20 | 5.24 | 5.24 | 3,807 |
| Feb 7, 2025 | 5.34 | 5.46 | 5.36 | 5.43 | 5.30 | 1,825 |
| Feb 6, 2025 | 5.30 | 5.38 | 5.29 | 5.36 | 5.23 | 1,156 |
| Feb 5, 2025 | 5.32 | 5.32 | 5.24 | 5.28 | 5.15 | 4,368 |
| Feb 4, 2025 | 5.33 | 5.32 | 5.28 | 5.28 | 5.16 | 600 |
| Feb 3, 2025 | 5.34 | 5.27 | 5.14 | 5.28 | 5.15 | 1,620 |
| Jan 31, 2025 | 5.31 | 5.41 | 5.28 | 5.34 | 5.21 | 9,648 |
| Jan 30, 2025 | 5.20 | 5.34 | 5.22 | 5.31 | 5.19 | 3,365 |
| Jan 29, 2025 | 5.36 | 5.38 | 5.20 | 5.26 | 5.13 | 434,154 |
| Jan 28, 2025 | 5.41 | 5.42 | 5.37 | 5.39 | 5.26 | 4,597 |
| Jan 27, 2025 | 5.30 | 5.43 | 5.32 | 5.36 | 5.23 | 2,239 |
| Jan 24, 2025 | 5.26 | 5.39 | 5.34 | 5.38 | 5.25 | 1,185 |
| Jan 23, 2025 | 5.30 | 5.41 | 5.26 | 5.33 | 5.20 | 11,031 |
| Jan 22, 2025 | 5.26 | 5.35 | 5.31 | 5.36 | 5.23 | 1,221 |
| Jan 21, 2025 | 5.28 | 5.30 | 5.22 | 5.29 | 5.16 | 14,533 |
| Jan 20, 2025 | 5.22 | 5.30 | 5.22 | 5.26 | 5.13 | 2,059 |
| Jan 17, 2025 | 5.16 | 5.23 | 5.15 | 5.24 | 5.11 | 812 |
| Jan 16, 2025 | 5.17 | 5.20 | 5.14 | 5.17 | 5.04 | 5,587 |
| Jan 15, 2025 | 5.12 | 5.18 | 5.16 | 5.18 | 5.06 | 4,107 |
| Jan 14, 2025 | 5.20 | 5.27 | 5.16 | 5.18 | 5.06 | 4,861 |
| Jan 13, 2025 | 5.14 | 5.23 | 5.10 | 5.15 | 5.03 | 4,578 |
| Jan 10, 2025 | 5.23 | 5.22 | 5.17 | 5.19 | 5.06 | 891 |
| Jan 9, 2025 | 5.25 | 5.26 | 5.20 | 5.26 | 5.13 | 586 |
| Jan 8, 2025 | 5.40 | 5.41 | 5.15 | 5.25 | 5.12 | 9,008 |
| Jan 7, 2025 | 5.43 | 5.43 | 5.36 | 5.37 | 5.24 | 3,150 |
| Jan 6, 2025 | 5.24 | 5.45 | 5.26 | 5.38 | 5.25 | 8,156 |
| Jan 3, 2025 | 5.34 | 5.30 | 5.20 | 5.22 | 5.10 | 11,857 |
| Jan 2, 2025 | 5.37 | 5.48 | 5.31 | 5.31 | 5.19 | 1,580 |
| Dec 31, 2024 | 5.30 | 5.38 | 5.31 | 5.38 | 5.25 | 2,506 |
| Dec 30, 2024 | 5.30 | 5.36 | 5.16 | 5.35 | 5.22 | 32,061 |
| Dec 27, 2024 | 5.20 | 5.34 | 5.23 | 5.35 | 5.22 | 2,722 |
| Dec 24, 2024 | 5.17 | 5.21 | 5.19 | 5.19 | 5.07 | 2,020 |
| Dec 23, 2024 | 5.24 | 5.21 | 5.14 | 5.14 | 5.02 | 2,983 |
| Dec 20, 2024 | 5.39 | 5.24 | 5.11 | 5.21 | 5.09 | 8,266 |
| Dec 19, 2024 | 5.29 | 5.42 | 5.26 | 5.43 | 5.30 | 8,106 |
| Dec 18, 2024 | 5.08 | 5.33 | 5.19 | 5.33 | 5.20 | 13,896 |
| Dec 17, 2024 | 5.02 | 5.23 | 5.08 | 5.12 | 4.99 | 3,953 |
| Dec 16, 2024 | 5.12 | 5.04 | 5.01 | 5.03 | 4.90 | 2,008 |
| Dec 13, 2024 | 5.26 | 5.20 | 5.14 | 5.17 | 5.05 | 2,949 |
| Dec 12, 2024 | 5.06 | 5.26 | 5.06 | 5.19 | 5.07 | 16,576 |
| Dec 11, 2024 | 5.03 | 5.21 | 5.01 | 5.02 | 4.90 | 7,616 |
| Dec 10, 2024 | 4.91 | 5.01 | 4.91 | 5.02 | 4.90 | 7,413 |
| Dec 9, 2024 | 4.90 | 5.03 | 4.90 | 4.92 | 4.80 | 28,514 |
| Dec 6, 2024 | 4.55 | 4.91 | 4.61 | 4.87 | 4.75 | 38,319 |
| Dec 5, 2024 | 4.37 | 4.44 | 4.39 | 4.43 | 4.33 | 4,127 |
| Dec 4, 2024 | 4.19 | 4.39 | 4.09 | 4.41 | 4.30 | 7,392 |
| Dec 3, 2024 | 4.44 | 4.54 | 4.24 | 4.24 | 4.13 | 13,594 |
| Dec 2, 2024 | 4.56 | 4.61 | 4.44 | 4.48 | 4.37 | 1,902 |
| Nov 29, 2024 | 4.57 | 4.62 | 4.56 | 4.59 | 4.48 | 2,850 |
| Nov 28, 2024 | 4.52 | 4.63 | 4.53 | 4.58 | 4.47 | 14,282 |
| Nov 27, 2024 | 4.50 | 4.54 | 4.46 | 4.51 | 4.40 | 5,930 |
| Nov 26, 2024 | 4.65 | 4.74 | 4.48 | 4.53 | 4.42 | 8,146 |
| Nov 25, 2024 | 4.61 | 4.64 | 4.57 | 4.64 | 4.53 | 8,886 |
| Nov 22, 2024 | 4.66 | 4.68 | 4.56 | 4.61 | 4.50 | 14,689 |
| Nov 21, 2024 | 4.84 | 4.87 | 4.66 | 4.73 | 4.62 | 4,512 |
| Nov 20, 2024 | 5.07 | 5.01 | 4.72 | 4.86 | 4.75 | 13,229 |
| Nov 19, 2024 | 5.06 | 5.06 | 4.94 | 4.99 | 4.87 | 6,927 |
| Nov 18, 2024 | 5.02 | 5.05 | 5.03 | 5.06 | 4.94 | 1,950 |
| Nov 15, 2024 | 5.00 | 5.07 | 4.99 | 5.05 | 4.93 | 4,090 |
| Nov 14, 2024 | 4.69 | 5.00 | 4.77 | 4.99 | 4.87 | 24,133 |
| Nov 13, 2024 | 4.64 | 4.74 | 4.61 | 4.73 | 4.62 | 6,176 |
| Nov 12, 2024 | 4.89 | 4.86 | 4.65 | 4.66 | 4.55 | 4,933 |
| Nov 11, 2024 | 4.91 | 4.96 | 4.90 | 4.93 | 4.81 | 1,395 |
| Nov 8, 2024 | 5.09 | 5.02 | 4.92 | 4.99 | 4.87 | 8,180 |
| Nov 7, 2024 | 5.03 | 5.15 | 5.09 | 5.15 | 5.02 | 3,276 |
| Nov 6, 2024 | 5.11 | 5.17 | 5.05 | 5.08 | 4.96 | 3,176 |
| Nov 5, 2024 | 5.13 | 5.15 | 5.09 | 5.13 | 5.01 | 4,495 |
| Nov 4, 2024 | 5.13 | 5.23 | 5.12 | 5.20 | 5.08 | 1,346 |
| Nov 1, 2024 | 5.22 | 5.22 | 5.19 | 5.23 | 5.10 | 1,434 |
| Oct 31, 2024 | 5.16 | 5.16 | 5.11 | 5.14 | 5.02 | 7,223 |
| Oct 30, 2024 | 5.19 | 5.24 | 5.13 | 5.15 | 5.03 | 13,231 |
| Oct 29, 2024 | 5.22 | 5.26 | 5.16 | 5.22 | 5.09 | 8,718 |
| Oct 28, 2024 | 5.20 | 5.29 | 5.20 | 5.26 | 5.13 | 4,877 |
| Oct 25, 2024 | 5.20 | 5.23 | 5.12 | 5.22 | 5.09 | 7,601 |
| Oct 24, 2024 | 5.22 | 5.31 | 5.22 | 5.22 | 5.10 | 3,546 |
| Oct 23, 2024 | 5.31 | 5.36 | 5.26 | 5.28 | 5.15 | 5,524 |
| Oct 22, 2024 | 5.17 | 5.36 | 5.24 | 5.28 | 5.16 | 11,061 |
| Oct 21, 2024 | 5.29 | 5.37 | 5.16 | 5.20 | 5.08 | 8,054 |
| Oct 18, 2024 | 5.12 | 5.30 | 5.16 | 5.31 | 5.18 | 7,154 |
| Oct 17, 2024 | 5.11 | 5.20 | 5.09 | 5.19 | 5.06 | 35,919 |
| Oct 16, 2024 | 5.12 | 5.14 | 5.11 | 5.11 | 4.99 | 1,077 |
| Oct 15, 2024 | 5.10 | 5.14 | 5.09 | 5.13 | 5.01 | 5,732 |
| Oct 14, 2024 | 5.10 | 5.15 | 5.07 | 5.14 | 5.02 | 4,135 |
| Oct 11, 2024 | 5.00 | 5.10 | 5.04 | 5.09 | 4.97 | 4,601 |
| Oct 10, 2024 | 5.01 | 5.01 | 4.97 | 5.01 | 4.89 | 1,430 |
| Oct 9, 2024 | 4.97 | 5.03 | 4.95 | 5.05 | 4.93 | 1,934 |
| Oct 8, 2024 | 5.12 | 5.14 | 5.01 | 5.04 | 4.92 | 1,518 |
| Oct 7, 2024 | 5.08 | 5.18 | 5.05 | 5.07 | 4.95 | 3,996 |
| Oct 4, 2024 | 4.91 | 5.11 | 5.02 | 5.07 | 4.95 | 1,574 |
| Oct 3, 2024 | 5.00 | 5.01 | 4.94 | 4.98 | 4.86 | 3,162 |
| Oct 2, 2024 | 5.19 | 5.20 | 5.00 | 5.05 | 4.93 | 6,099 |
| Oct 1, 2024 | 5.25 | 5.32 | 5.17 | 5.18 | 5.06 | 3,927 |
| Sep 30, 2024 | 5.43 | 5.41 | 5.23 | 5.29 | 5.16 | 4,011 |
| Sep 27, 2024 | 5.32 | 5.41 | 5.36 | 5.35 | 5.22 | 15,968 |
| Sep 26, 2024 | 5.32 | 5.46 | 5.35 | 5.44 | 5.31 | 5,308 |
| Sep 25, 2024 | 5.30 | 5.34 | 5.30 | 5.31 | 5.18 | 1,788 |
| Sep 24, 2024 | 5.20 | 5.30 | 5.23 | 5.28 | 5.16 | 6,850 |
| Sep 23, 2024 | 5.25 | 5.25 | 5.16 | 5.22 | 5.10 | 5,263 |
| Sep 20, 2024 | 5.39 | 5.39 | 5.23 | 5.24 | 5.11 | 5,073 |
| Sep 19, 2024 | 5.37 | 5.48 | 5.36 | 5.43 | 5.30 | 11,362 |
| Sep 18, 2024 | 5.28 | 5.36 | 5.24 | 5.31 | 5.19 | 4,500 |
| Sep 17, 2024 | 5.21 | 5.28 | 5.20 | 5.27 | 5.14 | 3,072 |
| Sep 16, 2024 | 5.23 | 5.24 | 5.16 | 5.22 | 5.09 | 4,350 |
| Sep 13, 2024 | 4.98 | 5.18 | 5.06 | 5.12 | 5.00 | 4,619 |
| Sep 12, 2024 | 4.94 | 5.05 | 5.00 | 4.98 | 4.86 | 5,356 |
| Sep 11, 2024 | 5.04 | 5.07 | 4.99 | 4.98 | 4.86 | 5,445 |
| Sep 10, 2024 | 4.96 | 5.04 | 5.00 | 5.04 | 4.92 | 4,617 |
| Sep 9, 2024 | 4.94 | 5.01 | 4.95 | 5.00 | 4.88 | 436 |
| Sep 6, 2024 | 5.06 | 5.03 | 4.94 | 4.99 | 4.87 | 2,089 |
| Sep 5, 2024 | 4.99 | 5.15 | 5.01 | 5.08 | 4.96 | 4,652 |
| Sep 4, 2024 | 4.97 | 4.99 | 4.91 | 4.97 | 4.85 | 1,471 |
| Sep 3, 2024 | 5.10 | 5.08 | 4.96 | 4.98 | 4.86 | 2,855 |
| Sep 2, 2024 | 5.00 | 5.20 | 4.92 | 5.06 | 4.94 | 3,013 |
| Aug 30, 2024 | 5.00 | 5.05 | 4.99 | 5.03 | 4.90 | 4,085 |
| Aug 29, 2024 | 5.00 | 5.01 | 4.97 | 5.04 | 4.92 | 1,460 |
| Aug 28, 2024 | 5.01 | 5.03 | 4.99 | 5.02 | 4.90 | 1,049 |
| Aug 27, 2024 | 5.00 | 5.09 | 5.01 | 5.03 | 4.90 | 961 |
| Aug 23, 2024 | 4.96 | 5.06 | 4.95 | 5.05 | 4.93 | 3,770 |
| Aug 22, 2024 | 4.89 | 4.96 | 4.90 | 4.92 | 4.81 | 3,261 |
| Aug 21, 2024 | 4.74 | 4.88 | 4.80 | 4.86 | 4.74 | 2,803 |
| Aug 20, 2024 | 4.80 | 4.83 | 4.73 | 4.76 | 4.65 | 2,084 |
| Aug 19, 2024 | 4.74 | 4.83 | 4.79 | 4.83 | 4.71 | 2,509 |
| Aug 16, 2024 | 4.71 | 4.74 | 4.67 | 4.70 | 4.59 | 4,416 |
| Aug 15, 2024 | 4.63 | 4.73 | 4.64 | 4.69 | 4.58 | 4,899 |
| Aug 14, 2024 | 4.62 | 4.67 | 4.59 | 4.64 | 4.52 | 3,296 |
| Aug 13, 2024 | 4.55 | 4.61 | 4.53 | 4.60 | 4.49 | 3,421 |
| Aug 12, 2024 | 4.49 | 4.57 | 4.50 | 4.57 | 4.46 | 5,409 |
| Aug 9, 2024 | 4.47 | 4.57 | 4.50 | 4.55 | 4.44 | 9,295 |
| Aug 8, 2024 | 4.60 | 4.57 | 4.46 | 4.47 | 4.37 | 6,406 |
| Aug 7, 2024 | 4.56 | 4.63 | 4.58 | 4.63 | 4.52 | 13,316 |
| Aug 6, 2024 | 4.50 | 4.63 | 4.51 | 4.58 | 4.47 | 3,544 |
| Aug 5, 2024 | 4.39 | 4.54 | 4.30 | 4.49 | 4.39 | 12,951 |
| Aug 2, 2024 | 4.72 | 4.68 | 4.57 | 4.57 | 4.46 | 15,476 |
| Aug 1, 2024 | 4.77 | 4.82 | 4.67 | 4.76 | 4.65 | 6,836 |
| Jul 31, 2024 | 4.80 | 4.87 | 4.75 | 4.77 | 4.66 | 1,010 |
| Jul 30, 2024 | 4.74 | 4.82 | 4.75 | 4.76 | 4.65 | 954 |
| Jul 29, 2024 | 4.84 | 4.86 | 4.75 | 4.75 | 4.63 | 1,444 |
| Jul 26, 2024 | 4.67 | 4.81 | 4.78 | 4.79 | 4.68 | 8,915 |
| Jul 25, 2024 | 4.65 | 4.66 | 4.39 | 4.61 | 4.50 | 1,905 |
| Jul 24, 2024 | 4.70 | 4.70 | 4.65 | 4.71 | 4.60 | 2,434 |
| Jul 23, 2024 | 4.83 | 4.83 | 4.74 | 4.78 | 4.66 | 939 |
| Jul 22, 2024 | 4.84 | 4.88 | 4.81 | 4.83 | 4.72 | 285 |
| Jul 19, 2024 | 4.81 | 4.88 | 4.75 | 4.82 | 4.71 | 4,871 |
| Jul 18, 2024 | 4.56 | 4.90 | 4.63 | 4.85 | 4.74 | 8,213 |
| Jul 17, 2024 | 4.52 | 4.58 | 4.47 | 4.55 | 4.45 | 1,150 |
| Jul 16, 2024 | 4.61 | 4.54 | 4.49 | 4.51 | 4.40 | 1,675 |
| Jul 15, 2024 | 4.68 | 4.65 | 4.61 | 4.61 | 4.50 | 2,200 |
| Jul 12, 2024 | 4.58 | 4.66 | 4.62 | 4.62 | 4.51 | 1,320 |
| Jul 11, 2024 | 4.52 | 4.58 | 4.42 | 4.54 | 4.43 | 1,286 |
| Jul 10, 2024 | 4.50 | 4.56 | 4.49 | 4.56 | 4.45 | 757 |
| Jul 9, 2024 | 4.61 | 4.59 | 4.49 | 4.50 | 4.39 | 1,614 |
| Jul 8, 2024 | 4.57 | 4.67 | 4.55 | 4.67 | 4.55 | 481 |
| Jul 5, 2024 | 4.58 | 4.62 | 4.57 | 4.63 | 4.52 | 3,216 |
| Jul 4, 2024 | 4.57 | 4.62 | 4.54 | 4.53 | 4.42 | 760 |
| Jul 3, 2024 | 4.45 | 4.56 | 4.47 | 4.52 | 4.41 | 17,704 |
| Jul 2, 2024 | 4.41 | 4.43 | 4.40 | 4.46 | 4.35 | 2,003 |
| Jul 1, 2024 | 4.37 | 4.50 | 4.36 | 4.45 | 4.34 | 5,647 |
| Jun 28, 2024 | 4.34 | 4.35 | 4.23 | 4.28 | 4.18 | 29,291 |
| Jun 27, 2024 | 4.39 | 4.39 | 4.32 | 4.36 | 4.26 | 5,727 |
| Jun 26, 2024 | 4.39 | 4.41 | 4.30 | 4.33 | 4.22 | 9,025 |
| Jun 25, 2024 | 4.51 | 4.48 | 4.42 | 4.48 | 4.37 | 4,529 |
| Jun 24, 2024 | 4.51 | 4.57 | 4.50 | 4.55 | 4.44 | 5,256 |
| Jun 21, 2024 | 4.66 | 4.62 | 4.52 | 4.53 | 4.42 | 1,528 |
| Jun 20, 2024 | 4.53 | 4.67 | 4.37 | 4.63 | 4.51 | 3,972 |
| Jun 19, 2024 | 4.47 | 4.57 | 4.54 | 4.58 | 4.47 | 2,043 |
| Jun 18, 2024 | 4.49 | 4.49 | 4.40 | 4.48 | 4.38 | 5,533 |
| Jun 17, 2024 | 4.26 | 4.47 | 4.30 | 4.45 | 4.34 | 9,649 |
| Jun 14, 2024 | 4.60 | 4.56 | 4.31 | 4.35 | 4.25 | 14,012 |
| Jun 13, 2024 | 4.80 | 4.79 | 4.61 | 4.65 | 4.54 | 9,301 |
| Jun 12, 2024 | 4.75 | 4.84 | 4.53 | 4.82 | 4.71 | 6,424 |
| Jun 11, 2024 | 4.96 | 4.99 | 4.78 | 4.83 | 4.71 | 15,874 |
| Jun 10, 2024 | 5.01 | 5.07 | 4.88 | 4.95 | 4.83 | 3,290 |
| Jun 7, 2024 | 5.06 | 5.07 | 5.00 | 5.05 | 4.93 | 6,275 |
| Jun 6, 2024 | 4.98 | 5.08 | 5.01 | 5.03 | 4.91 | 2,930 |
| Jun 5, 2024 | 5.05 | 5.05 | 5.00 | 4.97 | 4.85 | 3,692 |
| Jun 4, 2024 | 5.11 | 5.14 | 5.05 | 5.08 | 4.96 | 5,062 |
| Jun 3, 2024 | 5.20 | 5.29 | 5.14 | 5.17 | 5.04 | 7,065 |
| May 31, 2024 | 5.20 | 5.26 | 5.07 | 5.16 | 5.04 | 56,499 |
| May 30, 2024 | 4.72 | 5.28 | 4.40 | 5.13 | 5.01 | 25,744 |
| May 29, 2024 | 4.91 | 5.02 | 4.88 | 4.96 | 4.84 | 9,858 |
| May 28, 2024 | 4.82 | 4.91 | 4.82 | 4.88 | 4.76 | 15,543 |
| May 24, 2024 | 4.76 | 4.74 | 4.68 | 4.70 | 4.58 | 10,791 |
| May 23, 2024 | 4.77 | 4.78 | 4.67 | 4.78 | 4.67 | 9,075 |
| May 22, 2024 | 4.83 | 4.80 | 4.74 | 4.79 | 4.68 | 9,088 |
| May 21, 2024 | 4.88 | 4.87 | 4.76 | 4.79 | 4.67 | 10,384 |
| May 20, 2024 | 4.94 | 4.96 | 4.85 | 4.94 | 4.82 | 6,567 |
| May 17, 2024 | 4.85 | 4.96 | 4.77 | 4.84 | 4.73 | 11,045 |
| May 16, 2024 | 4.60 | 5.01 | 4.62 | 4.90 | 4.79 | 57,727 |
| May 15, 2024 | 4.59 | 4.63 | 4.51 | 4.55 | 4.44 | 3,441 |
| May 14, 2024 | 4.52 | 4.61 | 4.51 | 4.54 | 4.43 | 5,673 |
| May 13, 2024 | 4.53 | 4.56 | 4.47 | 4.49 | 4.38 | 11,044 |
| May 10, 2024 | 4.35 | 4.50 | 4.36 | 4.48 | 4.37 | 8,962 |
| May 9, 2024 | 4.26 | 4.31 | 4.26 | 4.28 | 4.18 | 7,820 |
| May 8, 2024 | 4.35 | 4.34 | 4.28 | 4.34 | 4.24 | 82,054 |
| May 7, 2024 | 4.32 | 4.39 | 4.34 | 4.33 | 4.23 | 3,599 |
| May 3, 2024 | 4.25 | 4.30 | 4.22 | 4.24 | 4.14 | 6,477 |
| May 2, 2024 | 4.00 | 4.21 | 4.13 | 4.23 | 4.13 | 24,568 |