Unlock stock picks and a broker-level newsfeed that powers Wall Street.
5.72
-0.03
(-0.51%)
At close: July 22 at 8:30:26 AM 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 5.25 | 5.16 | 4.92 | 4.99 | 4.99 | 4,041 |
| Apr 3, 2025 | 5.44 | 5.35 | 5.26 | 5.30 | 5.30 | 4,686 |
| Apr 2, 2025 | 5.50 | 5.47 | 5.40 | 5.43 | 5.43 | 1,104 |
| Apr 1, 2025 | 5.39 | 5.53 | 5.41 | 5.48 | 5.48 | 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 | 5.73 | 5.73 | 3,489 |
| Mar 27, 2025 | 5.91 | 5.84 | 5.80 | 5.83 | 5.83 | 1,085 |
| Mar 26, 2025 | 5.82 | 5.91 | 5.82 | 5.90 | 5.90 | 4,406 |
| Mar 25, 2025 | 5.74 | 5.93 | 5.78 | 5.87 | 5.87 | 1,077 |
| Mar 24, 2025 | 5.74 | 5.78 | 5.72 | 5.76 | 5.76 | 3,827 |
| Mar 21, 2025 | 5.89 | 5.82 | 5.72 | 5.73 | 5.73 | 541 |
| Mar 20, 2025 | 5.84 | 5.84 | 5.68 | 5.68 | 5.68 | 1,717 |
| Mar 19, 2025 | 6.09 | 6.02 | 5.85 | 5.85 | 5.85 | 2,272 |
| Mar 18, 2025 | 5.88 | 6.17 | 5.94 | 6.11 | 6.11 | 8,535 |
| Mar 17, 2025 | 5.81 | 6.12 | 5.85 | 5.85 | 5.85 | 7,011 |
| Mar 14, 2025 | 5.70 | 5.86 | 5.70 | 5.85 | 5.85 | 1,666 |
| Mar 13, 2025 | 5.76 | 5.88 | 5.69 | 5.74 | 5.74 | 2,908 |
| Mar 12, 2025 | 5.66 | 5.72 | 5.63 | 5.67 | 5.67 | 2,102 |
| Mar 11, 2025 | 5.75 | 5.80 | 5.64 | 5.71 | 5.71 | 4,423 |
| Mar 10, 2025 | 5.89 | 5.93 | 5.74 | 5.82 | 5.82 | 2,381 |
| Mar 7, 2025 | 5.85 | 5.92 | 5.81 | 5.87 | 5.87 | 4,155 |
| Mar 6, 2025 | 5.69 | 5.93 | 5.74 | 5.82 | 5.82 | 1,645 |
| Mar 5, 2025 | 5.40 | 5.70 | 5.51 | 5.67 | 5.67 | 2,101 |
| Mar 4, 2025 | 5.50 | 5.56 | 5.39 | 5.43 | 5.43 | 1,935 |
| Mar 3, 2025 | 5.44 | 5.66 | 5.48 | 5.62 | 5.62 | 1,946 |
| Feb 28, 2025 | 5.50 | 5.49 | 5.36 | 5.41 | 5.41 | 1,660 |
| Feb 27, 2025 | 5.44 | 5.59 | 5.44 | 5.54 | 5.54 | 2,818 |
| Feb 26, 2025 | 5.33 | 5.47 | 5.39 | 5.46 | 5.46 | 1,540 |
| Feb 25, 2025 | 5.38 | 5.43 | 5.36 | 5.39 | 5.39 | 3,955 |
| Feb 24, 2025 | 5.26 | 5.40 | 5.22 | 5.35 | 5.35 | 2,516 |
| Feb 21, 2025 | 5.26 | 5.30 | 5.26 | 5.27 | 5.27 | 1,406 |
| Feb 20, 2025 | 5.29 | 5.39 | 5.26 | 5.29 | 5.29 | 3,757 |
| Feb 19, 2025 | 5.47 | 5.45 | 5.32 | 5.36 | 5.36 | 3,264 |
| Feb 18, 2025 | 5.43 | 5.49 | 5.43 | 5.44 | 5.44 | 1,746 |
| Feb 17, 2025 | 5.49 | 5.49 | 5.43 | 5.45 | 5.45 | 1,852 |
| Feb 14, 2025 | 5.53 | 5.53 | 5.45 | 5.48 | 5.48 | 2,550 |
| Feb 13, 2025 | 5.17 | 5.53 | 5.20 | 5.39 | 5.39 | 13,570 |
| Feb 12, 2025 | 5.13 | 5.25 | 5.14 | 5.20 | 5.20 | 70,516 |
| 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 | 5.37 | 5.20 | 5.29 | 5.29 | 3,807 |
| Feb 7, 2025 | 5.34 | 5.46 | 5.36 | 5.46 | 5.33 | 1,826 |
| Feb 6, 2025 | 5.30 | 5.38 | 5.29 | 5.35 | 5.22 | 1,156 |
| Feb 5, 2025 | 5.32 | 5.32 | 5.24 | 5.26 | 5.13 | 4,369 |
| Feb 4, 2025 | 5.33 | 5.32 | 5.28 | 5.32 | 5.19 | 600 |
| Feb 3, 2025 | 5.34 | 5.27 | 5.14 | 5.24 | 5.12 | 1,620 |
| Jan 31, 2025 | 5.31 | 5.41 | 5.28 | 5.39 | 5.26 | 9,648 |
| Jan 30, 2025 | 5.20 | 5.34 | 5.22 | 5.32 | 5.19 | 3,365 |
| Jan 29, 2025 | 5.36 | 5.38 | 5.20 | 5.24 | 5.11 | 434,155 |
| Jan 28, 2025 | 5.41 | 5.42 | 5.37 | 5.40 | 5.27 | 4,598 |
| Jan 27, 2025 | 5.30 | 5.43 | 5.32 | 5.36 | 5.24 | 2,239 |
| Jan 24, 2025 | 5.26 | 5.39 | 5.34 | 5.34 | 5.21 | 1,185 |
| Jan 23, 2025 | 5.30 | 5.41 | 5.26 | 5.35 | 5.22 | 11,031 |
| Jan 22, 2025 | 5.26 | 5.35 | 5.31 | 5.35 | 5.22 | 1,222 |
| Jan 21, 2025 | 5.28 | 5.30 | 5.22 | 5.26 | 5.13 | 14,534 |
| Jan 20, 2025 | 5.22 | 5.30 | 5.22 | 5.29 | 5.16 | 2,060 |
| Jan 17, 2025 | 5.16 | 5.23 | 5.15 | 5.21 | 5.09 | 813 |
| Jan 16, 2025 | 5.17 | 5.20 | 5.14 | 5.19 | 5.07 | 5,588 |
| Jan 15, 2025 | 5.12 | 5.18 | 5.16 | 5.18 | 5.06 | 4,107 |
| Jan 14, 2025 | 5.20 | 5.27 | 5.16 | 5.16 | 5.04 | 4,862 |
| Jan 13, 2025 | 5.14 | 5.23 | 5.10 | 5.16 | 5.03 | 4,579 |
| Jan 10, 2025 | 5.23 | 5.22 | 5.17 | 5.17 | 5.05 | 891 |
| Jan 9, 2025 | 5.25 | 5.26 | 5.20 | 5.25 | 5.12 | 586 |
| Jan 8, 2025 | 5.40 | 5.41 | 5.15 | 5.27 | 5.14 | 9,008 |
| Jan 7, 2025 | 5.43 | 5.43 | 5.36 | 5.40 | 5.27 | 3,150 |
| Jan 6, 2025 | 5.24 | 5.45 | 5.26 | 5.40 | 5.27 | 8,156 |
| Jan 3, 2025 | 5.34 | 5.30 | 5.20 | 5.26 | 5.14 | 11,858 |
| Jan 2, 2025 | 5.37 | 5.48 | 5.31 | 5.34 | 5.21 | 1,581 |
| Dec 31, 2024 | 5.30 | 5.38 | 5.31 | 5.37 | 5.25 | 2,506 |
| Dec 30, 2024 | 5.30 | 5.36 | 5.16 | 5.30 | 5.17 | 32,061 |
| Dec 27, 2024 | 5.20 | 5.34 | 5.23 | 5.27 | 5.14 | 2,723 |
| Dec 24, 2024 | 5.17 | 5.21 | 5.19 | 5.20 | 5.07 | 2,021 |
| Dec 23, 2024 | 5.24 | 5.21 | 5.14 | 5.21 | 5.08 | 2,984 |
| Dec 20, 2024 | 5.39 | 5.24 | 5.11 | 5.16 | 5.04 | 8,266 |
| Dec 19, 2024 | 5.29 | 5.42 | 5.26 | 5.36 | 5.23 | 8,107 |
| Dec 18, 2024 | 5.08 | 5.33 | 5.19 | 5.24 | 5.12 | 13,897 |
| Dec 17, 2024 | 5.02 | 5.23 | 5.08 | 5.14 | 5.02 | 3,953 |
| Dec 16, 2024 | 5.12 | 5.04 | 5.01 | 5.02 | 4.90 | 2,008 |
| Dec 13, 2024 | 5.26 | 5.20 | 5.14 | 5.16 | 5.04 | 2,950 |
| Dec 12, 2024 | 5.06 | 5.26 | 5.06 | 5.21 | 5.08 | 16,576 |
| Dec 11, 2024 | 5.03 | 5.21 | 5.01 | 5.02 | 4.90 | 7,617 |
| Dec 10, 2024 | 4.91 | 5.01 | 4.91 | 4.96 | 4.84 | 7,414 |
| Dec 9, 2024 | 4.90 | 5.03 | 4.90 | 4.97 | 4.85 | 28,515 |
| Dec 6, 2024 | 4.55 | 4.91 | 4.61 | 4.76 | 4.64 | 38,319 |
| Dec 5, 2024 | 4.37 | 4.44 | 4.39 | 4.41 | 4.31 | 4,127 |
| Dec 4, 2024 | 4.19 | 4.39 | 4.09 | 4.38 | 4.28 | 7,393 |
| Dec 3, 2024 | 4.44 | 4.54 | 4.24 | 4.31 | 4.20 | 13,595 |
| Dec 2, 2024 | 4.56 | 4.61 | 4.44 | 4.51 | 4.41 | 1,902 |
| Nov 29, 2024 | 4.57 | 4.62 | 4.56 | 4.61 | 4.50 | 2,851 |
| Nov 28, 2024 | 4.52 | 4.63 | 4.53 | 4.59 | 4.48 | 14,283 |
| Nov 27, 2024 | 4.50 | 4.54 | 4.46 | 4.50 | 4.40 | 5,930 |
| Nov 26, 2024 | 4.65 | 4.74 | 4.48 | 4.53 | 4.42 | 8,147 |
| Nov 25, 2024 | 4.61 | 4.64 | 4.57 | 4.62 | 4.51 | 8,886 |
| Nov 22, 2024 | 4.66 | 4.68 | 4.56 | 4.63 | 4.52 | 14,689 |
| Nov 21, 2024 | 4.84 | 4.87 | 4.66 | 4.73 | 4.61 | 4,512 |
| Nov 20, 2024 | 5.07 | 5.01 | 4.72 | 4.76 | 4.65 | 13,230 |
| Nov 19, 2024 | 5.06 | 5.06 | 4.94 | 5.00 | 4.88 | 6,928 |
| Nov 18, 2024 | 5.02 | 5.05 | 5.03 | 5.05 | 4.93 | 1,950 |
| Nov 15, 2024 | 5.00 | 5.07 | 4.99 | 5.04 | 4.92 | 4,091 |
| Nov 14, 2024 | 4.69 | 5.00 | 4.77 | 4.97 | 4.86 | 24,133 |
| Nov 13, 2024 | 4.64 | 4.74 | 4.61 | 4.71 | 4.60 | 6,177 |
| 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 | 4.82 | 1,396 |
| Nov 8, 2024 | 5.09 | 5.02 | 4.92 | 5.00 | 4.88 | 8,180 |
| Nov 7, 2024 | 5.03 | 5.15 | 5.09 | 5.14 | 5.02 | 3,276 |
| Nov 6, 2024 | 5.11 | 5.17 | 5.05 | 5.05 | 4.93 | 3,176 |
| Nov 5, 2024 | 5.13 | 5.15 | 5.09 | 5.11 | 4.98 | 4,496 |
| Nov 4, 2024 | 5.13 | 5.23 | 5.12 | 5.14 | 5.02 | 1,347 |
| Nov 1, 2024 | 5.22 | 5.22 | 5.19 | 5.20 | 5.07 | 1,434 |
| Oct 31, 2024 | 5.16 | 5.16 | 5.11 | 5.16 | 5.04 | 7,224 |
| Oct 30, 2024 | 5.19 | 5.24 | 5.13 | 5.23 | 5.11 | 13,231 |
| Oct 29, 2024 | 5.22 | 5.26 | 5.16 | 5.22 | 5.10 | 8,718 |
| Oct 28, 2024 | 5.20 | 5.29 | 5.20 | 5.23 | 5.10 | 4,877 |
| Oct 25, 2024 | 5.20 | 5.23 | 5.12 | 5.20 | 5.07 | 7,601 |
| Oct 24, 2024 | 5.22 | 5.31 | 5.22 | 5.28 | 5.15 | 3,547 |
| Oct 23, 2024 | 5.31 | 5.36 | 5.26 | 5.29 | 5.17 | 5,525 |
| Oct 22, 2024 | 5.17 | 5.36 | 5.24 | 5.31 | 5.18 | 11,061 |
| Oct 21, 2024 | 5.29 | 5.37 | 5.16 | 5.18 | 5.06 | 8,055 |
| Oct 18, 2024 | 5.12 | 5.30 | 5.16 | 5.29 | 5.16 | 7,154 |
| Oct 17, 2024 | 5.11 | 5.20 | 5.09 | 5.13 | 5.01 | 35,920 |
| Oct 16, 2024 | 5.12 | 5.14 | 5.11 | 5.14 | 5.01 | 1,077 |
| Oct 15, 2024 | 5.10 | 5.14 | 5.09 | 5.13 | 5.00 | 5,732 |
| Oct 14, 2024 | 5.10 | 5.15 | 5.07 | 5.12 | 4.99 | 4,135 |
| Oct 11, 2024 | 5.00 | 5.10 | 5.04 | 5.05 | 4.93 | 4,601 |
| Oct 10, 2024 | 5.01 | 5.01 | 4.97 | 4.98 | 4.86 | 1,431 |
| Oct 9, 2024 | 4.97 | 5.03 | 4.95 | 4.95 | 4.84 | 1,935 |
| Oct 8, 2024 | 5.12 | 5.14 | 5.01 | 5.01 | 4.89 | 1,518 |
| Oct 7, 2024 | 5.08 | 5.18 | 5.05 | 5.10 | 4.98 | 3,996 |
| Oct 4, 2024 | 4.91 | 5.11 | 5.02 | 5.06 | 4.94 | 1,574 |
| Oct 3, 2024 | 5.00 | 5.01 | 4.94 | 4.97 | 4.85 | 3,163 |
| Oct 2, 2024 | 5.19 | 5.20 | 5.00 | 5.05 | 4.93 | 6,099 |
| Oct 1, 2024 | 5.25 | 5.32 | 5.17 | 5.21 | 5.09 | 3,927 |
| Sep 30, 2024 | 5.43 | 5.41 | 5.23 | 5.27 | 5.14 | 4,011 |
| Sep 27, 2024 | 5.32 | 5.41 | 5.36 | 5.40 | 5.27 | 15,968 |
| Sep 26, 2024 | 5.32 | 5.46 | 5.35 | 5.42 | 5.29 | 5,309 |
| Sep 25, 2024 | 5.30 | 5.34 | 5.30 | 5.33 | 5.20 | 1,788 |
| Sep 24, 2024 | 5.20 | 5.30 | 5.23 | 5.24 | 5.11 | 6,850 |
| Sep 23, 2024 | 5.25 | 5.25 | 5.16 | 5.22 | 5.10 | 5,264 |
| Sep 20, 2024 | 5.39 | 5.39 | 5.23 | 5.38 | 5.25 | 5,074 |
| Sep 19, 2024 | 5.37 | 5.48 | 5.36 | 5.39 | 5.27 | 11,363 |
| Sep 18, 2024 | 5.28 | 5.36 | 5.24 | 5.31 | 5.18 | 4,501 |
| Sep 17, 2024 | 5.21 | 5.28 | 5.20 | 5.25 | 5.12 | 3,072 |
| Sep 16, 2024 | 5.23 | 5.24 | 5.16 | 5.24 | 5.12 | 4,350 |
| Sep 13, 2024 | 4.98 | 5.18 | 5.06 | 5.15 | 5.03 | 4,620 |
| Sep 12, 2024 | 4.94 | 5.05 | 5.00 | 5.01 | 4.89 | 5,356 |
| Sep 11, 2024 | 5.04 | 5.07 | 4.99 | 5.00 | 4.88 | 5,445 |
| Sep 10, 2024 | 4.96 | 5.04 | 5.00 | 5.03 | 4.91 | 4,617 |
| Sep 9, 2024 | 4.94 | 5.01 | 4.95 | 4.95 | 4.83 | 437 |
| Sep 6, 2024 | 5.06 | 5.03 | 4.94 | 4.98 | 4.86 | 2,090 |
| Sep 5, 2024 | 4.99 | 5.15 | 5.01 | 5.01 | 4.89 | 4,652 |
| Sep 4, 2024 | 4.97 | 4.99 | 4.91 | 4.97 | 4.86 | 1,472 |
| Sep 3, 2024 | 5.10 | 5.08 | 4.96 | 4.99 | 4.87 | 2,856 |
| Sep 2, 2024 | 5.00 | 5.20 | 4.92 | 5.08 | 4.96 | 3,014 |
| Aug 30, 2024 | 5.00 | 5.05 | 4.99 | 5.04 | 4.92 | 4,086 |
| Aug 29, 2024 | 5.00 | 5.01 | 4.97 | 5.01 | 4.89 | 1,460 |
| Aug 28, 2024 | 5.01 | 5.03 | 4.99 | 4.99 | 4.87 | 837 |
| Aug 27, 2024 | 5.00 | 5.09 | 5.01 | 5.05 | 4.93 | 962 |
| Aug 23, 2024 | 4.96 | 5.06 | 4.95 | 5.05 | 4.93 | 3,771 |
| Aug 22, 2024 | 4.89 | 4.96 | 4.90 | 4.93 | 4.82 | 3,262 |
| Aug 21, 2024 | 4.74 | 4.88 | 4.80 | 4.84 | 4.73 | 2,803 |
| Aug 20, 2024 | 4.80 | 4.83 | 4.73 | 4.77 | 4.66 | 2,084 |
| Aug 19, 2024 | 4.74 | 4.83 | 4.79 | 4.82 | 4.70 | 2,509 |
| Aug 16, 2024 | 4.71 | 4.74 | 4.67 | 4.72 | 4.61 | 4,417 |
| Aug 15, 2024 | 4.63 | 4.73 | 4.64 | 4.69 | 4.58 | 4,899 |
| Aug 14, 2024 | 4.62 | 4.67 | 4.59 | 4.59 | 4.48 | 3,297 |
| Aug 13, 2024 | 4.55 | 4.61 | 4.53 | 4.57 | 4.47 | 3,422 |
| Aug 12, 2024 | 4.49 | 4.57 | 4.50 | 4.53 | 4.42 | 5,409 |
| Aug 9, 2024 | 4.47 | 4.57 | 4.50 | 4.52 | 4.42 | 9,295 |
| Aug 8, 2024 | 4.60 | 4.57 | 4.46 | 4.47 | 4.36 | 6,406 |
| Aug 7, 2024 | 4.56 | 4.63 | 4.58 | 4.61 | 4.50 | 13,316 |
| Aug 6, 2024 | 4.50 | 4.63 | 4.51 | 4.63 | 4.52 | 3,545 |
| Aug 5, 2024 | 4.39 | 4.54 | 4.30 | 4.49 | 4.38 | 12,951 |
| Aug 2, 2024 | 4.72 | 4.68 | 4.57 | 4.62 | 4.51 | 15,477 |
| Aug 1, 2024 | 4.77 | 4.82 | 4.67 | 4.77 | 4.65 | 6,837 |
| Jul 31, 2024 | 4.80 | 4.87 | 4.75 | 4.75 | 4.64 | 1,011 |
| Jul 30, 2024 | 4.74 | 4.82 | 4.75 | 4.82 | 4.70 | 955 |
| Jul 29, 2024 | 4.84 | 4.86 | 4.75 | 4.76 | 4.65 | 1,444 |
| Jul 26, 2024 | 4.67 | 4.81 | 4.78 | 4.78 | 4.67 | 8,916 |
| Jul 25, 2024 | 4.65 | 4.66 | 4.39 | 4.62 | 4.51 | 1,906 |
| Jul 24, 2024 | 4.70 | 4.70 | 4.65 | 4.67 | 4.56 | 2,434 |
| Jul 23, 2024 | 4.83 | 4.83 | 4.74 | 4.74 | 4.62 | 939 |
| Jul 22, 2024 | 4.84 | 4.88 | 4.81 | 4.82 | 4.71 | 285 |
| Jul 19, 2024 | 4.81 | 4.88 | 4.75 | 4.81 | 4.70 | 4,872 |
| Jul 18, 2024 | 4.56 | 4.90 | 4.63 | 4.88 | 4.77 | 8,214 |
| Jul 17, 2024 | 4.52 | 4.58 | 4.47 | 4.57 | 4.46 | 1,151 |
| Jul 16, 2024 | 4.61 | 4.54 | 4.49 | 4.53 | 4.42 | 1,675 |
| Jul 15, 2024 | 4.68 | 4.65 | 4.61 | 4.62 | 4.51 | 2,201 |
| Jul 12, 2024 | 4.58 | 4.66 | 4.62 | 4.66 | 4.55 | 1,320 |
| Jul 11, 2024 | 4.52 | 4.58 | 4.42 | 4.51 | 4.41 | 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 | 4.66 | 4.55 | 481 |
| Jul 5, 2024 | 4.58 | 4.62 | 4.57 | 4.57 | 4.46 | 3,216 |
| Jul 4, 2024 | 4.57 | 4.62 | 4.54 | 4.59 | 4.48 | 760 |
| Jul 3, 2024 | 4.45 | 4.56 | 4.47 | 4.53 | 4.42 | 17,705 |
| Jul 2, 2024 | 4.41 | 4.43 | 4.40 | 4.43 | 4.32 | 2,003 |
| Jul 1, 2024 | 4.37 | 4.50 | 4.36 | 4.41 | 4.31 | 5,648 |
| Jun 28, 2024 | 4.34 | 4.35 | 4.23 | 4.27 | 4.17 | 29,292 |
| Jun 27, 2024 | 4.39 | 4.39 | 4.32 | 4.34 | 4.23 | 5,727 |
| Jun 26, 2024 | 4.39 | 4.41 | 4.30 | 4.31 | 4.21 | 9,025 |
| Jun 25, 2024 | 4.51 | 4.48 | 4.42 | 4.46 | 4.36 | 4,529 |
| Jun 24, 2024 | 4.51 | 4.57 | 4.50 | 4.56 | 4.45 | 5,256 |
| Jun 21, 2024 | 4.66 | 4.62 | 4.52 | 4.57 | 4.46 | 1,528 |
| Jun 20, 2024 | 4.53 | 4.67 | 4.37 | 4.64 | 4.53 | 3,973 |
| Jun 19, 2024 | 4.47 | 4.57 | 4.54 | 4.54 | 4.43 | 2,044 |
| Jun 18, 2024 | 4.49 | 4.49 | 4.40 | 4.46 | 4.35 | 5,534 |
| Jun 17, 2024 | 4.26 | 4.47 | 4.30 | 4.41 | 4.31 | 9,650 |
| Jun 14, 2024 | 4.60 | 4.56 | 4.31 | 4.34 | 4.24 | 14,012 |
| Jun 13, 2024 | 4.80 | 4.79 | 4.61 | 4.71 | 4.60 | 9,301 |
| Jun 12, 2024 | 4.75 | 4.84 | 4.53 | 4.80 | 4.68 | 6,425 |
| Jun 11, 2024 | 4.96 | 4.99 | 4.78 | 4.88 | 4.76 | 15,875 |
| Jun 10, 2024 | 5.01 | 5.07 | 4.88 | 4.96 | 4.84 | 3,290 |
| Jun 7, 2024 | 5.06 | 5.07 | 5.00 | 5.02 | 4.90 | 6,276 |
| Jun 6, 2024 | 4.98 | 5.08 | 5.01 | 5.04 | 4.92 | 2,931 |
| Jun 5, 2024 | 5.05 | 5.05 | 5.00 | 5.03 | 4.91 | 3,692 |
| Jun 4, 2024 | 5.11 | 5.14 | 5.05 | 5.11 | 4.99 | 5,062 |
| Jun 3, 2024 | 5.20 | 5.29 | 5.14 | 5.18 | 5.05 | 7,065 |
| May 31, 2024 | 5.20 | 5.26 | 5.07 | 5.17 | 5.04 | 56,500 |
| May 30, 2024 | 4.72 | 5.28 | 4.40 | 4.77 | 4.66 | 25,744 |
| May 29, 2024 | 4.91 | 5.02 | 4.88 | 4.94 | 4.82 | 9,859 |
| May 28, 2024 | 4.82 | 4.91 | 4.82 | 4.88 | 4.76 | 14,876 |
| May 24, 2024 | 4.76 | 4.74 | 4.68 | 4.70 | 4.59 | 10,792 |
| May 23, 2024 | 4.77 | 4.78 | 4.67 | 4.75 | 4.64 | 9,076 |
| May 22, 2024 | 4.83 | 4.80 | 4.74 | 4.76 | 4.65 | 9,088 |
| May 21, 2024 | 4.88 | 4.87 | 4.76 | 4.84 | 4.72 | 10,384 |
| May 20, 2024 | 4.94 | 4.96 | 4.85 | 4.92 | 4.81 | 6,567 |
| May 17, 2024 | 4.85 | 4.96 | 4.77 | 4.83 | 4.71 | 11,045 |
| May 16, 2024 | 4.60 | 5.01 | 4.62 | 4.89 | 4.77 | 57,727 |
| May 15, 2024 | 4.59 | 4.63 | 4.51 | 4.53 | 4.42 | 465 |
| May 14, 2024 | 4.52 | 4.61 | 4.51 | 4.53 | 4.42 | 5,674 |
| May 13, 2024 | 4.53 | 4.56 | 4.47 | 4.53 | 4.43 | 11,044 |
| May 10, 2024 | 4.35 | 4.50 | 4.36 | 4.47 | 4.37 | 8,963 |
| May 9, 2024 | 4.26 | 4.31 | 4.26 | 4.28 | 4.18 | 7,820 |
| May 8, 2024 | 4.35 | 4.34 | 4.28 | 4.28 | 4.18 | 82,054 |
| May 7, 2024 | 4.32 | 4.39 | 4.34 | 4.34 | 4.24 | 3,599 |
| May 3, 2024 | 4.25 | 4.30 | 4.22 | 4.24 | 4.14 | 6,477 |
| May 2, 2024 | 4.00 | 4.26 | 4.03 | 4.23 | 4.13 | 13,944 |
| Apr 30, 2024 | 4.05 | 4.09 | 3.99 | 3.99 | 3.89 | 3,366 |
| Apr 29, 2024 | 3.92 | 4.03 | 3.92 | 4.03 | 3.94 | 3,416 |
| Apr 26, 2024 | 3.86 | 3.97 | 3.89 | 3.93 | 3.84 | 60,535 |
| Apr 25, 2024 | 3.97 | 3.98 | 3.86 | 3.95 | 3.85 | 99,946 |
| Apr 24, 2024 | 4.07 | 4.04 | 3.97 | 3.97 | 3.88 | 88,748 |
| Apr 23, 2024 | 4.02 | 4.10 | 3.83 | 4.07 | 3.97 | 69,347 |
| Apr 22, 2024 | 4.00 | 4.12 | 3.97 | 4.02 | 3.93 | 73,739 |
| Apr 19, 2024 | 4.11 | 4.09 | 3.99 | 4.02 | 3.93 | 84,829 |
| Apr 18, 2024 | 4.12 | 4.22 | 4.07 | 4.15 | 4.05 | 158,047 |
| Apr 17, 2024 | 4.18 | 4.25 | 3.98 | 4.15 | 4.05 | 249,530 |
| Apr 16, 2024 | 4.55 | 4.48 | 4.24 | 4.41 | 4.31 | 51,000 |
| Apr 15, 2024 | 4.60 | 4.64 | 4.54 | 4.55 | 4.44 | 33,245 |
| Apr 12, 2024 | 4.66 | 4.78 | 4.58 | 4.63 | 4.52 | 76,569 |
| Apr 11, 2024 | 4.75 | 4.80 | 4.65 | 4.71 | 4.60 | 98,314 |
| Apr 10, 2024 | 4.62 | 4.81 | 4.58 | 4.77 | 4.66 | 89,892 |
| Apr 9, 2024 | 4.53 | 4.67 | 4.49 | 4.59 | 4.48 | 44,141 |
| Apr 8, 2024 | 4.37 | 4.53 | 4.34 | 4.49 | 4.38 | 67,174 |
| Apr 5, 2024 | 4.53 | 4.47 | 4.35 | 4.39 | 4.29 | 41,728 |
| Apr 4, 2024 | 4.47 | 4.53 | 4.26 | 4.50 | 4.39 | 42,454 |