Frankfurt - Delayed Quote EUR
Grupo México, S.A.B. de C.V. (4GE.F)
4.8045
-0.0870
(-1.78%)
As of 9:06:12 AM GMT+2. Market Open.
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 28, 2025 | 4.8045 | 4.8045 | 4.8045 | 4.8045 | 4.8045 | 1,000 |
| May 27, 2025 | 4.7160 | 4.8915 | 4.7160 | 4.8915 | 4.8915 | 1,000 |
| May 26, 2025 | 0.054312002 Dividend | |||||
| May 26, 2025 | 4.7395 | 4.7600 | 4.7000 | 4.7600 | 4.7600 | 8,100 |
| May 23, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 3.5600 | - |
| May 22, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 3.5600 | - |
| May 21, 2025 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 3.5301 | - |
| May 20, 2025 | 4.7225 | 4.7225 | 4.7225 | 4.7225 | 3.5320 | - |
| May 19, 2025 | 4.7145 | 4.7145 | 4.7145 | 4.7145 | 3.5260 | - |
| May 16, 2025 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | 3.5271 | - |
| May 15, 2025 | 4.7160 | 4.8730 | 4.6450 | 4.8730 | 3.6445 | 1,200 |
| May 14, 2025 | 4.7105 | 4.7995 | 4.6790 | 4.6790 | 3.4994 | 622 |
| May 13, 2025 | 4.7345 | 4.8980 | 4.7345 | 4.8980 | 3.6632 | 1,480 |
| May 12, 2025 | 4.5910 | 4.7375 | 4.5910 | 4.7375 | 3.5432 | 1,113 |
| May 9, 2025 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 3.4531 | - |
| May 8, 2025 | 4.5925 | 4.5925 | 4.5925 | 4.5925 | 3.4347 | - |
| May 7, 2025 | 4.7000 | 4.8050 | 4.7000 | 4.7075 | 3.5207 | 512 |
| May 6, 2025 | 4.5175 | 4.5175 | 4.5175 | 4.5175 | 3.3786 | - |
| May 5, 2025 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 3.3633 | - |
| May 2, 2025 | 4.5350 | 4.6600 | 4.5350 | 4.6000 | 3.4403 | 239 |
| Apr 30, 2025 | 4.5370 | 4.6090 | 4.5370 | 4.6090 | 3.4471 | 200 |
| Apr 29, 2025 | 4.6940 | 4.6940 | 4.6895 | 4.6930 | 3.5099 | 655 |
| Apr 28, 2025 | 4.6315 | 4.6315 | 4.6315 | 4.6315 | 3.4639 | - |
| Apr 25, 2025 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 3.3999 | - |
| Apr 24, 2025 | 4.6540 | 4.6930 | 4.5180 | 4.6930 | 3.5099 | 1,420 |
| Apr 23, 2025 | 4.4540 | 4.5970 | 4.4540 | 4.5970 | 3.4381 | 300 |
| Apr 22, 2025 | 4.3370 | 4.6000 | 4.3370 | 4.6000 | 3.4403 | 250 |
| Apr 17, 2025 | 4.2955 | 4.3090 | 4.2955 | 4.3090 | 3.2227 | 650 |
| Apr 16, 2025 | 4.2500 | 4.3750 | 4.2500 | 4.3750 | 3.2721 | 2,600 |
| Apr 15, 2025 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 3.1502 | - |
| Apr 14, 2025 | 4.1300 | 4.3180 | 4.1300 | 4.3180 | 3.2294 | 4,095 |
| Apr 11, 2025 | 4.1375 | 4.1375 | 4.1375 | 4.1375 | 3.0944 | - |
| Apr 10, 2025 | 4.3490 | 4.3490 | 4.2350 | 4.2350 | 3.1674 | 542 |
| Apr 9, 2025 | 3.9420 | 4.5310 | 3.9420 | 4.5310 | 3.3887 | 3,200 |
| Apr 8, 2025 | 4.1505 | 4.2795 | 3.9870 | 3.9870 | 2.9819 | 2,724 |
| Apr 7, 2025 | 4.0400 | 4.1755 | 4.0400 | 4.1540 | 3.1068 | 3,885 |
| Apr 4, 2025 | 4.6000 | 4.6000 | 4.2055 | 4.2345 | 3.1670 | 5,295 |
| Apr 3, 2025 | 4.7300 | 4.8160 | 4.6995 | 4.7000 | 3.5151 | 2,841 |
| Apr 2, 2025 | 4.7075 | 4.7095 | 4.7075 | 4.7095 | 3.5222 | 500 |
| Apr 1, 2025 | 4.6865 | 4.6865 | 4.5590 | 4.5590 | 3.4097 | 324 |
| Mar 31, 2025 | 4.9105 | 4.9105 | 4.6500 | 4.6500 | 3.4777 | 1,450 |
| Mar 28, 2025 | 4.7245 | 4.7860 | 4.7200 | 4.7860 | 3.5794 | 723 |
| Mar 27, 2025 | 4.8000 | 4.8000 | 4.7700 | 4.7700 | 3.5675 | 3,180 |
| Mar 26, 2025 | 4.8380 | 4.8410 | 4.8005 | 4.8005 | 3.5903 | 1,700 |
| Mar 25, 2025 | 4.8000 | 4.9295 | 4.8000 | 4.9295 | 3.6868 | 350 |
| Mar 24, 2025 | 4.8000 | 4.8835 | 4.8000 | 4.8485 | 3.6262 | 426 |
| Mar 21, 2025 | 4.8500 | 4.9170 | 4.8500 | 4.9170 | 3.6774 | 753 |
| Mar 20, 2025 | 4.9200 | 4.9270 | 4.9200 | 4.9270 | 3.6849 | 20,450 |
| Mar 19, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 3.5899 | - |
| Mar 18, 2025 | 4.7265 | 4.9420 | 4.7265 | 4.9195 | 3.6793 | 5,095 |
| Mar 17, 2025 | 4.7540 | 4.8930 | 4.7365 | 4.8910 | 3.6580 | 2,442 |
| Mar 14, 2025 | 4.7655 | 4.8000 | 4.7655 | 4.8000 | 3.5899 | 400 |
| Mar 13, 2025 | 4.6790 | 4.8935 | 4.6790 | 4.8935 | 3.6598 | 4,540 |
| Mar 12, 2025 | 4.4400 | 4.8040 | 4.4400 | 4.8040 | 3.5929 | 11,730 |
| Mar 11, 2025 | 4.4335 | 4.5070 | 4.4335 | 4.5070 | 3.3708 | 1,380 |
| Mar 10, 2025 | 4.5505 | 4.5940 | 4.4000 | 4.4000 | 3.2908 | 2,998 |
| Mar 7, 2025 | 4.5445 | 4.7160 | 4.5445 | 4.7160 | 3.5271 | 4,573 |
| Mar 6, 2025 | 4.5570 | 4.7410 | 4.5570 | 4.6000 | 3.4403 | 2,546 |
| Mar 5, 2025 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 3.3730 | - |
| Mar 4, 2025 | 4.4140 | 4.6305 | 4.3965 | 4.6305 | 3.4631 | 6,620 |
| Mar 3, 2025 | 4.4650 | 4.6460 | 4.4650 | 4.6460 | 3.4747 | 980 |
| Feb 28, 2025 | 4.7000 | 4.8395 | 4.6580 | 4.6580 | 3.4837 | 3,500 |
| Feb 27, 2025 | 0.049786 Dividend | |||||
| Feb 27, 2025 | 4.7220 | 4.8570 | 4.7220 | 4.7470 | 3.5503 | 1,700 |
| Feb 26, 2025 | 4.7500 | 4.8135 | 4.7500 | 4.8135 | 2.7773 | 2,000 |
| Feb 25, 2025 | 4.7805 | 4.9250 | 4.7805 | 4.9250 | 2.8417 | 175 |
| Feb 24, 2025 | 4.7765 | 4.9345 | 4.7765 | 4.9345 | 2.8471 | 525 |
| Feb 21, 2025 | 4.8505 | 4.9800 | 4.8505 | 4.9770 | 2.8717 | 1,650 |
| Feb 20, 2025 | 4.8435 | 4.8500 | 4.8435 | 4.8500 | 2.7984 | 600 |
| Feb 19, 2025 | 4.9680 | 4.9680 | 4.9000 | 4.9200 | 2.8388 | 750 |
| Feb 18, 2025 | 4.8885 | 5.0540 | 4.8885 | 4.9455 | 2.8535 | 1,510 |
| Feb 17, 2025 | 4.8650 | 5.0030 | 4.8650 | 4.9715 | 2.8685 | 600 |
| Feb 14, 2025 | 4.8435 | 4.8435 | 4.8435 | 4.8435 | 2.7946 | - |
| Feb 13, 2025 | 4.8275 | 4.8275 | 4.8275 | 4.8275 | 2.7854 | - |
| Feb 12, 2025 | 4.9125 | 5.0500 | 4.9125 | 5.0500 | 2.9138 | 300 |
| Feb 11, 2025 | 4.9500 | 5.0500 | 4.9450 | 5.0500 | 2.9138 | 384 |
| Feb 10, 2025 | 4.9180 | 5.1200 | 4.9145 | 5.0950 | 2.9397 | 5,940 |
| Feb 7, 2025 | 4.8285 | 5.0200 | 4.8285 | 5.0200 | 2.8965 | 930 |
| Feb 6, 2025 | 4.6975 | 5.0000 | 4.6975 | 5.0000 | 2.8849 | 320 |
| Feb 5, 2025 | 4.7755 | 4.7755 | 4.7755 | 4.7755 | 2.7554 | - |
| Feb 4, 2025 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | 2.7482 | - |
| Feb 3, 2025 | 4.6490 | 4.6505 | 4.6490 | 4.6505 | 2.6833 | 4 |
| Jan 31, 2025 | 4.6785 | 4.8070 | 4.6785 | 4.7000 | 2.7118 | 800 |
| Jan 30, 2025 | 4.7400 | 4.8185 | 4.7400 | 4.8185 | 2.7802 | 2,106 |
| Jan 29, 2025 | 4.7400 | 4.8280 | 4.7400 | 4.8280 | 2.7857 | 3,690 |
| Jan 28, 2025 | 4.7420 | 4.8980 | 4.7420 | 4.8805 | 2.8160 | 1,400 |
| Jan 27, 2025 | 4.9000 | 4.9000 | 4.7405 | 4.7405 | 2.7352 | 3,495 |
| Jan 24, 2025 | 4.9015 | 5.0400 | 4.8900 | 4.9500 | 2.8561 | 2,280 |
| Jan 23, 2025 | 4.8585 | 4.8585 | 4.8585 | 4.8585 | 2.8033 | - |
| Jan 22, 2025 | 4.7810 | 5.0300 | 4.7810 | 5.0300 | 2.9022 | 5,809 |
| Jan 21, 2025 | 4.7480 | 4.8985 | 4.7480 | 4.7750 | 2.7551 | 2,045 |
| Jan 20, 2025 | 4.7385 | 4.7385 | 4.7385 | 4.7385 | 2.7340 | - |
| Jan 17, 2025 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | 2.7211 | - |
| Jan 16, 2025 | 4.8000 | 4.8520 | 4.8000 | 4.8520 | 2.7995 | 1,000 |
| Jan 15, 2025 | 4.7295 | 4.8840 | 4.7295 | 4.8840 | 2.8180 | 420 |
| Jan 14, 2025 | 4.7235 | 4.7235 | 4.7235 | 4.7235 | 2.7254 | - |
| Jan 13, 2025 | 4.7515 | 4.7915 | 4.7515 | 4.7915 | 2.7646 | 2,480 |
| Jan 10, 2025 | 4.8345 | 4.9185 | 4.8270 | 4.9185 | 2.8379 | 800 |
| Jan 9, 2025 | 4.7890 | 5.0420 | 4.7890 | 5.0420 | 2.9092 | 3,330 |
| Jan 8, 2025 | 4.7410 | 4.8520 | 4.7410 | 4.8520 | 2.7995 | 5,150 |
| Jan 7, 2025 | 4.6530 | 4.9095 | 4.6530 | 4.9095 | 2.8327 | 730 |
| Jan 6, 2025 | 4.6340 | 4.8510 | 4.6340 | 4.8510 | 2.7990 | 950 |
| Jan 3, 2025 | 4.6565 | 4.7875 | 4.6525 | 4.6600 | 2.6888 | 2,000 |
| Jan 2, 2025 | 4.6590 | 4.6910 | 4.6590 | 4.6910 | 2.7066 | 966 |
| Dec 30, 2024 | 4.7470 | 4.7470 | 4.7435 | 4.7435 | 2.7369 | 1,650 |
| Dec 27, 2024 | 4.7805 | 4.7805 | 4.6600 | 4.6600 | 2.6888 | 2,300 |
| Dec 23, 2024 | 4.6715 | 4.8040 | 4.6500 | 4.6500 | 2.6830 | 2,890 |
| Dec 20, 2024 | 4.6600 | 4.6935 | 4.6600 | 4.6935 | 2.7081 | 480 |
| Dec 19, 2024 | 4.6300 | 4.7000 | 4.6300 | 4.6330 | 2.6732 | 1,575 |
| Dec 18, 2024 | 4.7600 | 4.8775 | 4.7395 | 4.7395 | 2.7346 | 3,769 |
| Dec 17, 2024 | 4.9800 | 4.9800 | 4.8000 | 4.8000 | 2.7695 | 9,200 |
| Dec 16, 2024 | 4.9455 | 4.9455 | 4.9455 | 4.9455 | 2.8535 | - |
| Dec 13, 2024 | 4.9310 | 5.0450 | 4.9310 | 5.0000 | 2.8849 | 5,347 |
| Dec 12, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 2.9080 | 1,000 |
| Dec 11, 2024 | 4.8875 | 4.8875 | 4.8875 | 4.8875 | 2.8200 | - |
| Dec 10, 2024 | 5.0020 | 5.0890 | 5.0020 | 5.0880 | 2.9357 | 14,235 |
| Dec 9, 2024 | 4.8640 | 5.0400 | 4.8620 | 5.0400 | 2.9080 | 3,152 |
| Dec 6, 2024 | 4.8205 | 4.9995 | 4.7200 | 4.8470 | 2.7967 | 12,940 |
| Dec 5, 2024 | 4.8485 | 4.9915 | 4.8485 | 4.9915 | 2.8800 | 2,000 |
| Dec 4, 2024 | 4.7620 | 4.9900 | 4.7620 | 4.9900 | 2.8792 | 15,815 |
| Dec 3, 2024 | 4.7400 | 4.9600 | 4.7400 | 4.8620 | 2.8053 | 25,323 |
| Dec 2, 2024 | 4.8390 | 4.9865 | 4.6675 | 4.9100 | 2.8330 | 52,705 |
| Nov 29, 2024 | 4.7145 | 4.8000 | 4.6500 | 4.6805 | 2.7006 | 34,193 |
| Nov 28, 2024 | 4.5500 | 4.7925 | 4.5500 | 4.7925 | 2.7652 | 8,457 |
| Nov 27, 2024 | 4.6500 | 4.6820 | 4.5875 | 4.5875 | 2.6469 | 1,700 |
| Nov 26, 2024 | 4.6000 | 4.7140 | 4.6000 | 4.7065 | 2.7156 | 1,811 |
| Nov 25, 2024 | 0.058838 Dividend | |||||
| Nov 25, 2024 | 4.7405 | 4.7405 | 4.7160 | 4.7160 | 2.7211 | 820 |
| Nov 22, 2024 | 4.7890 | 4.7890 | 4.7890 | 4.7890 | 2.0131 | - |
| Nov 21, 2024 | 4.8235 | 4.8235 | 4.8235 | 4.8235 | 2.0276 | - |
| Nov 20, 2024 | 4.7955 | 4.7955 | 4.7955 | 4.7955 | 2.0158 | - |
| Nov 19, 2024 | 4.7100 | 4.9190 | 4.7100 | 4.9190 | 2.0678 | 1,780 |
| Nov 18, 2024 | 4.6585 | 4.7900 | 4.6585 | 4.6600 | 1.9589 | 3,227 |
| Nov 15, 2024 | 4.6770 | 4.7870 | 4.6770 | 4.7870 | 2.0123 | 110 |
| Nov 14, 2024 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | 1.9501 | - |
| Nov 13, 2024 | 4.6920 | 4.8360 | 4.6920 | 4.8320 | 2.0312 | 244 |
| Nov 12, 2024 | 4.7900 | 4.8995 | 4.7395 | 4.7700 | 2.0051 | 6,112 |
| Nov 11, 2024 | 5.0530 | 5.0550 | 4.8000 | 4.8850 | 2.0535 | 3,340 |
| Nov 8, 2024 | 5.0530 | 5.0560 | 5.0470 | 5.0560 | 2.1253 | 510 |
| Nov 7, 2024 | 4.8510 | 5.0120 | 4.8510 | 5.0120 | 2.1068 | 1,450 |
| Nov 6, 2024 | 4.8245 | 4.9000 | 4.8245 | 4.8590 | 2.0425 | 1,381 |
| Nov 5, 2024 | 4.7610 | 4.9100 | 4.7610 | 4.9100 | 2.0640 | 100 |
| Nov 4, 2024 | 4.8270 | 4.8270 | 4.8100 | 4.8200 | 2.0261 | 20,975 |
| Nov 1, 2024 | 4.7255 | 4.8190 | 4.7255 | 4.8190 | 2.0257 | 155 |
| Oct 31, 2024 | 4.8705 | 5.0320 | 4.8705 | 4.9155 | 2.0663 | 2,420 |
| Oct 30, 2024 | 4.8065 | 4.8065 | 4.8065 | 4.8065 | 2.0205 | - |
| Oct 29, 2024 | 4.9500 | 5.0890 | 4.9475 | 4.9475 | 2.0797 | 2,600 |
| Oct 28, 2024 | 5.0180 | 5.0920 | 5.0100 | 5.0920 | 2.1405 | 400 |
| Oct 25, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 2.1144 | 1,000 |
| Oct 24, 2024 | 5.0800 | 5.2200 | 5.0800 | 5.1580 | 2.1682 | 60 |
| Oct 23, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 2.1312 | - |
| Oct 22, 2024 | 5.1300 | 5.2500 | 5.1300 | 5.2500 | 2.2069 | 242 |
| Oct 21, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 2.1186 | - |
| Oct 18, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2.1018 | - |
| Oct 17, 2024 | 5.1000 | 5.1000 | 5.0520 | 5.0520 | 2.1237 | 600 |
| Oct 16, 2024 | 5.1000 | 5.1000 | 5.0700 | 5.0700 | 2.1312 | 600 |
| Oct 15, 2024 | 5.2100 | 5.2100 | 5.2040 | 5.2040 | 2.1876 | 570 |
| Oct 14, 2024 | 5.2540 | 5.3890 | 5.2540 | 5.3890 | 2.2653 | 1,545 |
| Oct 11, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 2.1438 | 1,500 |
| Oct 10, 2024 | 4.9600 | 5.1950 | 4.9600 | 5.0800 | 2.1354 | 720 |
| Oct 9, 2024 | 4.9600 | 5.1390 | 4.9600 | 5.1390 | 2.1602 | 1,630 |
| Oct 8, 2024 | 5.0870 | 5.1020 | 5.0870 | 5.1020 | 2.1447 | 180 |
| Oct 7, 2024 | 5.1130 | 5.1130 | 5.1130 | 5.1130 | 2.1493 | - |
| Oct 4, 2024 | 5.0000 | 5.3280 | 5.0000 | 5.2750 | 2.2174 | 1,194 |
| Oct 3, 2024 | 5.1280 | 5.1300 | 5.1280 | 5.1300 | 2.1564 | 420 |
| Oct 2, 2024 | 4.9600 | 5.2770 | 4.9600 | 5.2770 | 2.2182 | 10,620 |
| Oct 1, 2024 | 4.9375 | 5.1750 | 4.9375 | 5.1750 | 2.1754 | 1,620 |
| Sep 30, 2024 | 4.9765 | 5.1670 | 4.9765 | 5.0660 | 2.1295 | 1,500 |
| Sep 27, 2024 | 5.0730 | 5.2200 | 5.0730 | 5.1400 | 2.1607 | 800 |
| Sep 26, 2024 | 4.8795 | 5.1590 | 4.8795 | 5.1590 | 2.1686 | 1,050 |
| Sep 25, 2024 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | 2.1026 | - |
| Sep 24, 2024 | 4.7905 | 5.0250 | 4.7905 | 5.0250 | 2.1123 | 300 |
| Sep 23, 2024 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | 1.9660 | - |
| Sep 20, 2024 | 4.8635 | 4.8725 | 4.8635 | 4.8725 | 2.0482 | 750 |
| Sep 19, 2024 | 4.8135 | 4.9395 | 4.8135 | 4.9395 | 2.0764 | 450 |
| Sep 18, 2024 | 4.7905 | 4.8995 | 4.7905 | 4.8890 | 2.0551 | 527 |
| Sep 17, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 2.0430 | 30 |
| Sep 16, 2024 | 4.7860 | 4.9095 | 4.7400 | 4.7400 | 1.9925 | 1,150 |
| Sep 13, 2024 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 1.9778 | - |
| Sep 12, 2024 | 4.5485 | 4.6850 | 4.5485 | 4.6850 | 1.9694 | 455 |
| Sep 11, 2024 | 4.5000 | 4.6905 | 4.5000 | 4.6905 | 1.9717 | 195 |
| Sep 10, 2024 | 4.5100 | 4.5975 | 4.5035 | 4.5450 | 1.9105 | 2,080 |
| Sep 9, 2024 | 4.5100 | 4.5770 | 4.5100 | 4.5770 | 1.9240 | 350 |
| Sep 6, 2024 | 4.5200 | 4.6440 | 4.5200 | 4.5200 | 1.9000 | 1,660 |
| Sep 5, 2024 | 4.5200 | 4.5710 | 4.5200 | 4.5710 | 1.9215 | 1,000 |
| Sep 4, 2024 | 4.5100 | 4.6565 | 4.5100 | 4.6275 | 1.9452 | 1,440 |
| Sep 3, 2024 | 4.6470 | 4.6470 | 4.5130 | 4.5130 | 1.8971 | 2,590 |
| Sep 2, 2024 | 4.6300 | 4.7025 | 4.6300 | 4.6400 | 1.9505 | 1,150 |
| Aug 30, 2024 | 4.5405 | 4.7395 | 4.5405 | 4.6815 | 1.9679 | 6,107 |
| Aug 29, 2024 | 4.4545 | 4.6200 | 4.4545 | 4.6200 | 1.9421 | 36,690 |
| Aug 28, 2024 | 4.5665 | 4.7000 | 4.5665 | 4.6280 | 1.9454 | 5,000 |
| Aug 27, 2024 | 0.054312002 Dividend | |||||
| Aug 27, 2024 | 4.7870 | 4.9395 | 4.6915 | 4.6915 | 1.9721 | 4,430 |
| Aug 26, 2024 | 5.0130 | 5.0210 | 4.9000 | 4.9290 | 1.5675 | 3,836 |
| Aug 23, 2024 | 4.8200 | 5.0300 | 4.8200 | 5.0300 | 1.5996 | 654 |
| Aug 22, 2024 | 4.8540 | 5.0490 | 4.8540 | 4.9210 | 1.5650 | 2,060 |
| Aug 21, 2024 | 4.8500 | 4.9780 | 4.8500 | 4.9665 | 1.5794 | 3,085 |
| Aug 20, 2024 | 5.0810 | 5.0930 | 5.0500 | 5.0930 | 1.6197 | 1,353 |
| Aug 19, 2024 | 5.3000 | 5.3000 | 5.1200 | 5.1200 | 1.6283 | 1,190 |
| Aug 16, 2024 | 5.2240 | 5.2240 | 5.2080 | 5.2080 | 1.6563 | 345 |
| Aug 15, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 1.5933 | - |
| Aug 14, 2024 | 5.0690 | 5.2000 | 5.0690 | 5.1470 | 1.6369 | 600 |
| Aug 13, 2024 | 5.0280 | 5.1650 | 5.0280 | 5.1650 | 1.6426 | 1,211 |
| Aug 12, 2024 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 1.6009 | - |
| Aug 9, 2024 | 5.1800 | 5.1860 | 5.0250 | 5.0400 | 1.6028 | 1,155 |
| Aug 8, 2024 | 4.8200 | 4.8840 | 4.8200 | 4.8840 | 1.5532 | 225 |
| Aug 7, 2024 | 4.7155 | 4.9170 | 4.7155 | 4.9170 | 1.5637 | 1,000 |
| Aug 6, 2024 | 4.7460 | 4.8595 | 4.7460 | 4.8395 | 1.5391 | 3,000 |
| Aug 5, 2024 | 4.7790 | 4.7790 | 4.6285 | 4.6665 | 1.4840 | 2,481 |
| Aug 2, 2024 | 5.0000 | 5.0100 | 4.9090 | 4.9100 | 1.5615 | 1,470 |
| Aug 1, 2024 | 5.1300 | 5.2910 | 5.1300 | 5.2910 | 1.6826 | 1,490 |
| Jul 31, 2024 | 5.0010 | 5.3460 | 5.0010 | 5.3060 | 1.6874 | 1,260 |
| Jul 30, 2024 | 5.1000 | 5.1180 | 5.0940 | 5.0940 | 1.6200 | 414 |
| Jul 29, 2024 | 5.1000 | 5.2110 | 5.1000 | 5.1000 | 1.6219 | 800 |
| Jul 26, 2024 | 5.1000 | 5.2340 | 5.1000 | 5.2340 | 1.6645 | 840 |
| Jul 25, 2024 | 5.2300 | 5.2400 | 5.1500 | 5.1500 | 1.6378 | 2,901 |
| Jul 24, 2024 | 5.0950 | 5.2490 | 5.0950 | 5.1300 | 1.6314 | 860 |
| Jul 23, 2024 | 5.2290 | 5.3990 | 5.2290 | 5.2630 | 1.6737 | 1,242 |
| Jul 22, 2024 | 5.2000 | 5.3650 | 5.2000 | 5.2200 | 1.6601 | 700 |
| Jul 19, 2024 | 5.2700 | 5.2950 | 5.2700 | 5.2950 | 1.6839 | 250 |
| Jul 18, 2024 | 5.3700 | 5.3700 | 5.2210 | 5.2210 | 1.6604 | 720 |
| Jul 17, 2024 | 5.4500 | 5.5980 | 5.4500 | 5.4840 | 1.7440 | 5,495 |
| Jul 16, 2024 | 5.5640 | 5.7350 | 5.5640 | 5.6230 | 1.7882 | 2,440 |
| Jul 15, 2024 | 5.7400 | 5.7990 | 5.6900 | 5.7860 | 1.8401 | 19,400 |
| Jul 12, 2024 | 5.7400 | 5.8590 | 5.7400 | 5.8590 | 1.8633 | 150 |
| Jul 11, 2024 | 5.7020 | 5.8750 | 5.7020 | 5.8740 | 1.8681 | 19,360 |
| Jul 10, 2024 | 5.6000 | 5.7740 | 5.6000 | 5.7740 | 1.8363 | 310 |
| Jul 9, 2024 | 5.4650 | 5.6700 | 5.4600 | 5.6700 | 1.8032 | 3,706 |
| Jul 8, 2024 | 5.3880 | 5.5250 | 5.3880 | 5.5250 | 1.7571 | 500 |
| Jul 5, 2024 | 5.3600 | 5.4940 | 5.3310 | 5.3310 | 1.6954 | 4,458 |
| Jul 4, 2024 | 5.3640 | 5.5000 | 5.3640 | 5.5000 | 1.7491 | 1,022 |
| Jul 3, 2024 | 5.0760 | 5.3730 | 5.0760 | 5.3730 | 1.7087 | 2,380 |
| Jul 2, 2024 | 5.0240 | 5.3120 | 5.0240 | 5.3120 | 1.6893 | 4,245 |
| Jul 1, 2024 | 4.9300 | 5.0530 | 4.9300 | 5.0530 | 1.6070 | 500 |
| Jun 28, 2024 | 4.8000 | 5.0290 | 4.8000 | 5.0290 | 1.5993 | 778 |
| Jun 27, 2024 | 4.7950 | 4.9135 | 4.7950 | 4.8100 | 1.5297 | 995 |
| Jun 26, 2024 | 4.8030 | 4.9340 | 4.7900 | 4.7900 | 1.5233 | 995 |
| Jun 25, 2024 | 4.9245 | 4.9645 | 4.9165 | 4.9165 | 1.5635 | 1,100 |
| Jun 24, 2024 | 4.9300 | 5.0670 | 4.9300 | 5.0600 | 1.6092 | 113 |
| Jun 21, 2024 | 5.1010 | 5.1400 | 5.0000 | 5.0000 | 1.5901 | 5,810 |
| Jun 20, 2024 | 4.6870 | 5.1400 | 4.6870 | 5.1400 | 1.6346 | 1,460 |
| Jun 19, 2024 | 4.8655 | 4.9000 | 4.8655 | 4.9000 | 1.5583 | 1,300 |
| Jun 18, 2024 | 4.6605 | 4.9660 | 4.6605 | 4.9660 | 1.5793 | 3,050 |
| Jun 17, 2024 | 4.6365 | 4.7865 | 4.6340 | 4.7865 | 1.5222 | 3,792 |
| Jun 14, 2024 | 4.7500 | 4.8455 | 4.7500 | 4.8455 | 1.5410 | 26,760 |
| Jun 13, 2024 | 4.6510 | 4.7990 | 4.6510 | 4.7990 | 1.5262 | 23,172 |
| Jun 12, 2024 | 4.6830 | 4.8740 | 4.6455 | 4.8410 | 1.5395 | 5,900 |
| Jun 11, 2024 | 4.8975 | 4.9760 | 4.8975 | 4.9060 | 1.5602 | 4,010 |
| Jun 10, 2024 | 4.9500 | 4.9820 | 4.8500 | 4.9785 | 1.5833 | 6,130 |
| Jun 7, 2024 | 5.1540 | 5.2600 | 4.8500 | 4.8700 | 1.5488 | 18,185 |
| Jun 6, 2024 | 5.2260 | 5.4810 | 5.1790 | 5.1800 | 1.6473 | 5,276 |
| Jun 5, 2024 | 4.9500 | 5.2070 | 4.9500 | 5.2070 | 1.6559 | 4,970 |
| Jun 4, 2024 | 5.1700 | 5.3890 | 4.8600 | 4.9715 | 1.5810 | 20,844 |
| Jun 3, 2024 | 5.7980 | 5.9630 | 5.0590 | 5.1250 | 1.6299 | 25,772 |
| May 31, 2024 | 5.8110 | 5.9290 | 5.7000 | 5.9290 | 1.8855 | 5,309 |
| May 30, 2024 | 5.8040 | 5.8950 | 5.6500 | 5.7790 | 1.8378 | 2,301 |
| May 29, 2024 | 5.7670 | 5.9290 | 5.7590 | 5.9170 | 1.8817 | 3,710 |
| May 28, 2024 | 5.7670 | 5.9040 | 5.7670 | 5.9040 | 1.8776 | 1,705 |