Brussels - Delayed Quote EUR
ABO-Group Environment NV (ABO.BR)
5.10
+0.04
+(0.71%)
At close: 3:37:22 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 28, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 110 |
| Apr 25, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 70 |
| Apr 24, 2025 | 5.24 | 5.24 | 5.05 | 5.05 | 5.05 | 1,108 |
| Apr 23, 2025 | 5.24 | 5.30 | 5.24 | 5.28 | 5.28 | 381 |
| Apr 22, 2025 | 5.48 | 5.48 | 5.24 | 5.29 | 5.29 | 104 |
| Apr 17, 2025 | 5.37 | 5.40 | 5.34 | 5.34 | 5.34 | 1,306 |
| Apr 16, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 75 |
| Apr 15, 2025 | 5.50 | 5.50 | 5.47 | 5.50 | 5.50 | 656 |
| Apr 14, 2025 | 5.55 | 5.55 | 5.39 | 5.43 | 5.43 | 1,036 |
| Apr 11, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 6,868 |
| Apr 10, 2025 | 5.31 | 5.60 | 5.31 | 5.40 | 5.40 | 3,841 |
| Apr 9, 2025 | 5.60 | 5.60 | 5.15 | 5.20 | 5.20 | 2,788 |
| Apr 8, 2025 | 5.10 | 5.40 | 5.00 | 5.40 | 5.40 | 3,429 |
| Apr 7, 2025 | 4.86 | 5.10 | 4.80 | 4.99 | 4.99 | 3,415 |
| Apr 4, 2025 | 5.25 | 5.25 | 4.96 | 4.98 | 4.98 | 2,809 |
| Apr 3, 2025 | 5.15 | 5.30 | 5.05 | 5.05 | 5.05 | 3,458 |
| Apr 2, 2025 | 5.55 | 5.55 | 5.20 | 5.30 | 5.30 | 6,414 |
| Apr 1, 2025 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | 14,576 |
| Mar 31, 2025 | 5.60 | 5.65 | 5.40 | 5.65 | 5.65 | 29,471 |
| Mar 28, 2025 | 4.76 | 5.85 | 4.74 | 5.30 | 5.30 | 54,944 |
| Mar 27, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | 1,180 |
| Mar 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1,086 |
| Mar 25, 2025 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | 582 |
| Mar 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 25 |
| Mar 21, 2025 | 0.094 Dividend | |||||
| Mar 21, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | 532 |
| Mar 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.21 | 219 |
| Mar 19, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | 4.17 | 1,436 |
| Mar 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.21 | 1 |
| Mar 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.21 | 30 |
| Mar 14, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | 4.21 | 334 |
| Mar 13, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | 4.21 | 257 |
| Mar 12, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.30 | 500 |
| Mar 11, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.21 | 1,100 |
| Mar 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.21 | 264 |
| Mar 7, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.21 | 430 |
| Mar 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.21 | 1 |
| Mar 5, 2025 | 4.46 | 4.46 | 4.30 | 4.30 | 4.21 | 500 |
| Mar 4, 2025 | 4.44 | 4.44 | 4.32 | 4.32 | 4.23 | 515 |
| Mar 3, 2025 | 4.48 | 4.48 | 4.40 | 4.48 | 4.38 | 540 |
| Feb 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.38 | 500 |
| Feb 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.40 | 17 |
| Feb 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.40 | 674 |
| Feb 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.40 | 1,180 |
| Feb 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.40 | 559 |
| Feb 21, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.40 | 768 |
| Feb 20, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.42 | 80 |
| Feb 19, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.42 | 89 |
| Feb 18, 2025 | 4.56 | 4.58 | 4.56 | 4.56 | 4.46 | 222 |
| Feb 17, 2025 | 4.56 | 4.60 | 4.54 | 4.54 | 4.44 | 1,197 |
| Feb 14, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.46 | 376 |
| Feb 13, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.42 | 302 |
| Feb 12, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.48 | 610 |
| Feb 11, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.42 | 655 |
| Feb 10, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.44 | 6 |
| Feb 7, 2025 | 4.62 | 4.66 | 4.54 | 4.54 | 4.44 | 2,815 |
| Feb 6, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.52 | 4 |
| Feb 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.60 | 85 |
| Feb 4, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.52 | - |
| Feb 3, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.52 | 300 |
| Jan 31, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.60 | 35 |
| Jan 30, 2025 | 4.92 | 4.92 | 4.76 | 4.76 | 4.66 | 1,118 |
| Jan 29, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.73 | 20 |
| Jan 28, 2025 | 4.88 | 4.92 | 4.86 | 4.86 | 4.75 | 758 |
| Jan 27, 2025 | 4.94 | 4.96 | 4.86 | 4.92 | 4.81 | 1,279 |
| Jan 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.81 | 81 |
| Jan 23, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.73 | 175 |
| Jan 22, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.73 | - |
| Jan 21, 2025 | 4.92 | 4.92 | 4.84 | 4.84 | 4.73 | 406 |
| Jan 20, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.73 | 986 |
| Jan 17, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.60 | - |
| Jan 16, 2025 | 4.78 | 4.80 | 4.68 | 4.70 | 4.60 | 578 |
| Jan 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.70 | 410 |
| Jan 14, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.70 | 955 |
| Jan 13, 2025 | 4.92 | 4.92 | 4.86 | 4.90 | 4.79 | 1,090 |
| Jan 10, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.85 | 22 |
| Jan 9, 2025 | 4.96 | 4.96 | 4.90 | 4.96 | 4.85 | 577 |
| Jan 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.87 | - |
| Jan 7, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.87 | 1,173 |
| Jan 6, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.85 | 400 |
| Jan 3, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.85 | 1,322 |
| Jan 2, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 4.89 | 95 |
| Dec 31, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.85 | - |
| Dec 30, 2024 | 5.10 | 5.10 | 4.96 | 4.96 | 4.85 | 17 |
| Dec 27, 2024 | 5.05 | 5.05 | 4.96 | 4.96 | 4.85 | 215 |
| Dec 24, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | 200 |
| Dec 23, 2024 | 4.96 | 5.00 | 4.96 | 5.00 | 4.89 | 461 |
| Dec 20, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.81 | 200 |
| Dec 19, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.79 | 100 |
| Dec 18, 2024 | 4.98 | 5.00 | 4.86 | 4.86 | 4.75 | 2,687 |
| Dec 17, 2024 | 4.98 | 5.00 | 4.98 | 5.00 | 4.89 | 352 |
| Dec 16, 2024 | 5.00 | 5.00 | 4.96 | 4.96 | 4.85 | 235 |
| Dec 13, 2024 | 4.96 | 5.00 | 4.96 | 5.00 | 4.89 | 900 |
| Dec 12, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.85 | 140 |
| Dec 11, 2024 | 4.98 | 4.98 | 4.86 | 4.88 | 4.77 | 810 |
| Dec 10, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.81 | 71 |
| Dec 9, 2024 | 4.96 | 4.96 | 4.86 | 4.86 | 4.75 | 310 |
| Dec 6, 2024 | 5.10 | 5.10 | 4.84 | 4.84 | 4.73 | 1,621 |
| Dec 5, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | - |
| Dec 4, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | - |
| Dec 3, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | 90 |
| Dec 2, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | - |
| Nov 29, 2024 | 4.96 | 5.00 | 4.96 | 5.00 | 4.89 | 805 |
| Nov 28, 2024 | 5.10 | 5.20 | 4.98 | 4.98 | 4.87 | 3,159 |
| Nov 27, 2024 | 5.10 | 5.15 | 5.10 | 5.10 | 4.99 | 370 |
| Nov 26, 2024 | 5.25 | 5.25 | 5.10 | 5.10 | 4.99 | 1,193 |
| Nov 25, 2024 | 5.10 | 5.25 | 5.10 | 5.25 | 5.14 | 395 |
| Nov 22, 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 5.09 | 590 |
| Nov 21, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.04 | - |
| Nov 20, 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.04 | 450 |
| Nov 19, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.04 | 445 |
| Nov 18, 2024 | 5.20 | 5.30 | 5.15 | 5.15 | 5.04 | 1,204 |
| Nov 15, 2024 | 5.25 | 5.25 | 5.20 | 5.20 | 5.09 | 1,604 |
| Nov 14, 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.14 | 462 |
| Nov 13, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.09 | 195 |
| Nov 12, 2024 | 5.30 | 5.30 | 5.25 | 5.25 | 5.14 | 386 |
| Nov 11, 2024 | 5.40 | 5.45 | 5.25 | 5.25 | 5.14 | 652 |
| Nov 8, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | - |
| Nov 7, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | - |
| Nov 6, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | 40 |
| Nov 5, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | 510 |
| Nov 4, 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 5.23 | 312 |
| Nov 1, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | - |
| Oct 31, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | 100 |
| Oct 30, 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.38 | 2,386 |
| Oct 29, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | - |
| Oct 28, 2024 | 5.75 | 5.75 | 5.60 | 5.60 | 5.48 | 300 |
| Oct 25, 2024 | 5.60 | 5.70 | 5.60 | 5.60 | 5.48 | 41 |
| Oct 24, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | 50 |
| Oct 23, 2024 | 5.70 | 5.75 | 5.60 | 5.60 | 5.48 | 885 |
| Oct 22, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | 95 |
| Oct 21, 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.53 | 577 |
| Oct 18, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | 4 |
| Oct 17, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | 37 |
| Oct 16, 2024 | 5.65 | 5.75 | 5.65 | 5.75 | 5.62 | 42 |
| Oct 15, 2024 | 5.70 | 5.75 | 5.65 | 5.75 | 5.62 | 102 |
| Oct 14, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.58 | 100 |
| Oct 11, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.67 | 262 |
| Oct 10, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.67 | - |
| Oct 9, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.67 | 1,150 |
| Oct 8, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.67 | 421 |
| Oct 7, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.62 | 511 |
| Oct 4, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.58 | 668 |
| Oct 3, 2024 | 5.60 | 5.60 | 5.55 | 5.60 | 5.48 | 1,175 |
| Oct 2, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | - |
| Oct 1, 2024 | 5.75 | 5.75 | 5.60 | 5.60 | 5.48 | 37 |
| Sep 30, 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.48 | 1,217 |
| Sep 27, 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.58 | 165 |
| Sep 26, 2024 | 5.65 | 5.75 | 5.65 | 5.75 | 5.62 | 1,841 |
| Sep 25, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.58 | 5 |
| Sep 24, 2024 | 5.55 | 5.65 | 5.55 | 5.65 | 5.53 | 519 |
| Sep 23, 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.43 | 1,219 |
| Sep 20, 2024 | 5.65 | 5.75 | 5.65 | 5.65 | 5.53 | 3,752 |
| Sep 19, 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.48 | 585 |
| Sep 18, 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 5.53 | 350 |
| Sep 17, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | - |
| Sep 16, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | 140 |
| Sep 13, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.53 | 54 |
| Sep 12, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | 969 |
| Sep 11, 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.38 | 750 |
| Sep 10, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | 6 |
| Sep 9, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | 1,000 |
| Sep 6, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | 1 |
| Sep 5, 2024 | 5.70 | 5.70 | 5.55 | 5.55 | 5.43 | 102 |
| Sep 4, 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.48 | 460 |
| Sep 3, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.53 | - |
| Sep 2, 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.53 | 207 |
| Aug 30, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.58 | 120 |
| Aug 29, 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.53 | 565 |
| Aug 28, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.53 | 80 |
| Aug 27, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.53 | 26 |
| Aug 26, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.53 | 50 |
| Aug 23, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.62 | 1,164 |
| Aug 22, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.58 | 803 |
| Aug 21, 2024 | 5.65 | 5.70 | 5.55 | 5.65 | 5.53 | 1,368 |
| Aug 20, 2024 | 5.50 | 5.65 | 5.50 | 5.50 | 5.38 | 829 |
| Aug 19, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | 1 |
| Aug 16, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | 25 |
| Aug 15, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | - |
| Aug 14, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | - |
| Aug 13, 2024 | 5.55 | 5.60 | 5.55 | 5.55 | 5.43 | 203 |
| Aug 12, 2024 | 5.35 | 5.55 | 5.35 | 5.55 | 5.43 | 1,534 |
| Aug 9, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.14 | 1 |
| Aug 8, 2024 | 5.30 | 5.30 | 5.20 | 5.20 | 5.09 | 185 |
| Aug 7, 2024 | 5.35 | 5.35 | 5.30 | 5.30 | 5.18 | 26 |
| Aug 6, 2024 | 5.20 | 5.35 | 5.20 | 5.35 | 5.23 | 1,356 |
| Aug 5, 2024 | 5.40 | 5.40 | 5.10 | 5.10 | 4.99 | 4,186 |
| Aug 2, 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.28 | 5,113 |
| Aug 1, 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.43 | 96 |
| Jul 31, 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.48 | 327 |
| Jul 30, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.38 | 75 |
| Jul 29, 2024 | 5.70 | 5.70 | 5.45 | 5.50 | 5.38 | 739 |
| Jul 26, 2024 | 5.55 | 5.55 | 5.45 | 5.45 | 5.33 | 417 |
| Jul 25, 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.43 | 93 |
| Jul 24, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | - |
| Jul 23, 2024 | 5.45 | 5.60 | 5.45 | 5.60 | 5.48 | 359 |
| Jul 22, 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.48 | 17 |
| Jul 19, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.38 | 1 |
| Jul 18, 2024 | 5.70 | 5.70 | 5.50 | 5.50 | 5.38 | 10 |
| Jul 17, 2024 | 5.55 | 5.70 | 5.55 | 5.70 | 5.58 | 763 |
| Jul 16, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | 23 |
| Jul 15, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | 9 |
| Jul 12, 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.43 | 99 |
| Jul 11, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | - |
| Jul 10, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | 5 |
| Jul 9, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | 500 |
| Jul 8, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | - |
| Jul 5, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | 12 |
| Jul 4, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | 13 |
| Jul 3, 2024 | 5.60 | 5.60 | 5.40 | 5.40 | 5.28 | 1,130 |
| Jul 2, 2024 | 5.60 | 5.60 | 5.45 | 5.45 | 5.33 | 1,973 |
| Jul 1, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.58 | 200 |
| Jun 28, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.58 | 1 |
| Jun 27, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | - |
| Jun 26, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | 400 |
| Jun 25, 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.48 | 700 |
| Jun 24, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | 5 |
| Jun 21, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | 1,252 |
| Jun 20, 2024 | 5.60 | 5.60 | 5.45 | 5.45 | 5.33 | 162 |
| Jun 19, 2024 | 5.45 | 5.60 | 5.45 | 5.60 | 5.48 | 1,270 |
| Jun 18, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | 100 |
| Jun 17, 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.28 | 6,400 |
| Jun 14, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.53 | 440 |
| Jun 13, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.53 | 102 |
| Jun 12, 2024 | 5.55 | 5.70 | 5.55 | 5.70 | 5.58 | 16 |
| Jun 11, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | 662 |
| Jun 10, 2024 | 5.70 | 5.70 | 5.55 | 5.55 | 5.43 | 1,092 |
| Jun 7, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | 3,253 |
| Jun 6, 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.48 | 2,134 |
| Jun 5, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.58 | 105 |
| Jun 4, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.53 | 621 |
| Jun 3, 2024 | 5.65 | 5.70 | 5.55 | 5.55 | 5.43 | 204 |
| May 31, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.58 | - |
| May 30, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.58 | 520 |
| May 29, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.58 | 1 |
| May 28, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.58 | 1 |
| May 27, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | 530 |
| May 24, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | 4 |
| May 23, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | 204 |
| May 22, 2024 | 5.65 | 5.70 | 5.65 | 5.65 | 5.53 | 450 |
| May 21, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.53 | 39 |
| May 20, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.53 | 420 |
| May 17, 2024 | 5.55 | 5.65 | 5.55 | 5.65 | 5.53 | 181 |
| May 16, 2024 | 5.50 | 5.65 | 5.45 | 5.50 | 5.38 | 1,151 |
| May 15, 2024 | 5.60 | 5.65 | 5.50 | 5.50 | 5.38 | 901 |
| May 14, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.38 | 41 |
| May 13, 2024 | 5.60 | 5.60 | 5.45 | 5.60 | 5.48 | 658 |
| May 10, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | 649 |
| May 9, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | - |
| May 8, 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.43 | 4,029 |
| May 7, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.38 | 150 |
| May 6, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.38 | 308 |
| May 3, 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.38 | 159 |
| May 2, 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.33 | 265 |
| Apr 30, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | - |
| Apr 29, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | 426 |