MCE - Delayed Quote EUR
Adolfo Domínguez, S.A. (ADZ.MC)
4.7800
0.0000
(0.00%)
At close: May 22 at 5:27:37 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| May 22, 2025 | 4.7200 | 4.9400 | 4.7000 | 4.7800 | 4.7800 | 6,938 |
| May 21, 2025 | 4.7600 | 4.7600 | 4.7000 | 4.7600 | 4.7600 | 569 |
| May 20, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7200 | 4.7200 | 71 |
| May 19, 2025 | 4.7600 | 4.9400 | 4.7200 | 4.7200 | 4.7200 | 3,923 |
| May 16, 2025 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 3,489 |
| May 15, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 6 |
| May 14, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 93 |
| May 13, 2025 | 4.8400 | 4.8400 | 4.6800 | 4.7000 | 4.7000 | 137 |
| May 12, 2025 | 4.9000 | 4.9000 | 4.7000 | 4.7000 | 4.7000 | 301 |
| May 9, 2025 | 4.9600 | 4.9600 | 4.7000 | 4.7000 | 4.7000 | 8,250 |
| May 8, 2025 | 4.8600 | 4.9000 | 4.6200 | 4.8400 | 4.8400 | 2,067 |
| May 7, 2025 | 4.8600 | 4.9000 | 4.7400 | 4.8600 | 4.8600 | 15,770 |
| May 6, 2025 | 4.7200 | 4.8600 | 4.7200 | 4.8200 | 4.8200 | 1,682 |
| May 5, 2025 | 4.6600 | 4.8400 | 4.6600 | 4.7000 | 4.7000 | 1,332 |
| May 2, 2025 | 4.9000 | 4.9000 | 4.6600 | 4.7800 | 4.7800 | 231 |
| Apr 30, 2025 | 4.6600 | 4.7000 | 4.6600 | 4.7800 | 4.7800 | 111 |
| Apr 29, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.7800 | 4.7800 | 29 |
| Apr 28, 2025 | 4.7000 | 4.7800 | 4.7000 | 4.7800 | 4.7800 | 400 |
| Apr 25, 2025 | 4.8400 | 4.8400 | 4.8400 | 4.7800 | 4.7800 | 100 |
| Apr 24, 2025 | 4.6000 | 4.9800 | 4.5000 | 4.7800 | 4.7800 | 2,899 |
| Apr 23, 2025 | 4.7000 | 4.7000 | 4.6000 | 4.5600 | 4.5600 | 235 |
| Apr 22, 2025 | 4.5600 | 4.7000 | 4.5600 | 4.5600 | 4.5600 | 1,086 |
| Apr 17, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Apr 16, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 19 |
| Apr 15, 2025 | 4.7000 | 4.7000 | 4.6200 | 4.6200 | 4.6200 | 292 |
| Apr 14, 2025 | 4.5600 | 4.6800 | 4.5600 | 4.6200 | 4.6200 | 2,571 |
| Apr 11, 2025 | 4.5200 | 4.6000 | 4.5200 | 4.5200 | 4.5200 | 28 |
| Apr 10, 2025 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Apr 9, 2025 | 4.2600 | 4.5800 | 4.2600 | 4.5200 | 4.5200 | 4,604 |
| Apr 8, 2025 | 4.4200 | 4.6000 | 4.4000 | 4.5600 | 4.5600 | 312 |
| Apr 7, 2025 | 4.3000 | 4.6400 | 4.3000 | 4.5600 | 4.5600 | 1,772 |
| Apr 4, 2025 | 4.8200 | 4.8200 | 4.5400 | 4.5600 | 4.5600 | 3,610 |
| Apr 3, 2025 | 4.6800 | 4.7600 | 4.6800 | 4.6800 | 4.6800 | 319 |
| Apr 2, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 6 |
| Apr 1, 2025 | 4.7700 | 4.7700 | 4.7500 | 4.6800 | 4.6800 | 467 |
| Mar 31, 2025 | 4.7200 | 4.7200 | 4.6700 | 4.6800 | 4.6800 | 1,501 |
| Mar 28, 2025 | 4.8700 | 4.8900 | 4.6700 | 4.8900 | 4.8900 | 2,263 |
| Mar 27, 2025 | 4.8000 | 4.8600 | 4.6000 | 4.7600 | 4.7600 | 7,122 |
| Mar 26, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8900 | 4.8900 | 1 |
| Mar 25, 2025 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| Mar 24, 2025 | 4.8100 | 4.8900 | 4.8000 | 4.8900 | 4.8900 | 3,141 |
| Mar 21, 2025 | 4.8600 | 4.8600 | 4.8100 | 4.8000 | 4.8000 | 315 |
| Mar 20, 2025 | 4.7800 | 4.8700 | 4.7800 | 4.8000 | 4.8000 | 4,156 |
| Mar 19, 2025 | 4.8000 | 4.9200 | 4.7600 | 4.8000 | 4.8000 | 678 |
| Mar 18, 2025 | 4.8000 | 4.9300 | 4.7600 | 4.9300 | 4.9300 | 7,701 |
| Mar 17, 2025 | 4.9000 | 4.9000 | 4.7900 | 4.8800 | 4.8800 | 4,267 |
| Mar 14, 2025 | 4.7800 | 4.9100 | 4.7800 | 4.9100 | 4.9100 | 724 |
| Mar 13, 2025 | 4.9200 | 4.9200 | 4.9200 | 4.9300 | 4.9300 | 6 |
| Mar 12, 2025 | 4.9000 | 4.9300 | 4.9000 | 4.9300 | 4.9300 | 4,000 |
| Mar 11, 2025 | 4.8500 | 4.8500 | 4.8500 | 4.9100 | 4.9100 | 124 |
| Mar 10, 2025 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 1,222 |
| Mar 7, 2025 | 4.8600 | 4.9300 | 4.8500 | 4.9300 | 4.9300 | 4,186 |
| Mar 6, 2025 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 2,130 |
| Mar 5, 2025 | 4.9600 | 4.9600 | 4.8600 | 4.9600 | 4.9600 | 2,323 |
| Mar 4, 2025 | 4.8800 | 4.9900 | 4.8800 | 4.8800 | 4.8800 | 895 |
| Mar 3, 2025 | 4.8600 | 5.0400 | 4.8600 | 5.0400 | 5.0400 | 1,756 |
| Feb 28, 2025 | 5.0000 | 5.0000 | 4.7800 | 4.9900 | 4.9900 | 9,009 |
| Feb 27, 2025 | 4.9600 | 5.0800 | 4.9600 | 5.0800 | 5.0800 | 2,737 |
| Feb 26, 2025 | 5.0800 | 5.0800 | 4.9500 | 5.0000 | 5.0000 | 3,062 |
| Feb 25, 2025 | 4.9600 | 5.0800 | 4.9600 | 5.0800 | 5.0800 | 1,753 |
| Feb 24, 2025 | 4.9600 | 5.0000 | 4.9500 | 4.9600 | 4.9600 | 1,260 |
| Feb 21, 2025 | 5.0400 | 5.0400 | 4.9600 | 4.9600 | 4.9600 | 2,012 |
| Feb 20, 2025 | 4.9500 | 5.0400 | 4.9500 | 5.0400 | 5.0400 | 2,254 |
| Feb 19, 2025 | 5.0000 | 5.0000 | 4.9600 | 5.0000 | 5.0000 | 513 |
| Feb 18, 2025 | 4.9500 | 5.0400 | 4.9400 | 5.0400 | 5.0400 | 1,060 |
| Feb 17, 2025 | 4.9400 | 5.0800 | 4.9400 | 4.9600 | 4.9600 | 141 |
| Feb 14, 2025 | 5.0000 | 5.0000 | 4.9400 | 4.9600 | 4.9600 | 917 |
| Feb 13, 2025 | 4.9300 | 5.1000 | 4.9300 | 5.0800 | 5.0800 | 644 |
| Feb 12, 2025 | 5.1000 | 5.1200 | 4.9100 | 4.9100 | 4.9100 | 3,679 |
| Feb 11, 2025 | 5.1200 | 5.1200 | 4.9100 | 5.0200 | 5.0200 | 6,146 |
| Feb 10, 2025 | 5.0800 | 5.1200 | 5.0400 | 5.0800 | 5.0800 | 9 |
| Feb 7, 2025 | 5.1600 | 5.1600 | 4.9700 | 5.0800 | 5.0800 | 1,191 |
| Feb 6, 2025 | 5.0800 | 5.0800 | 5.0800 | 5.1000 | 5.1000 | 22 |
| Feb 5, 2025 | 5.1400 | 5.1400 | 4.9300 | 5.1000 | 5.1000 | 5,320 |
| Feb 4, 2025 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 30 |
| Feb 3, 2025 | 5.0200 | 5.0200 | 4.9700 | 4.9700 | 4.9700 | 3,501 |
| Jan 31, 2025 | 4.9800 | 5.1800 | 4.9800 | 5.0200 | 5.0200 | 747 |
| Jan 30, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Jan 29, 2025 | 5.0400 | 5.3000 | 4.9000 | 4.9600 | 4.9600 | 25,255 |
| Jan 28, 2025 | 4.9900 | 4.9900 | 4.9000 | 4.9900 | 4.9900 | 1,343 |
| Jan 27, 2025 | 4.9100 | 4.9100 | 4.8900 | 4.8900 | 4.8900 | 1,388 |
| Jan 24, 2025 | 4.8600 | 5.0600 | 4.8600 | 5.0600 | 5.0600 | 2,252 |
| Jan 23, 2025 | 4.8400 | 5.0200 | 4.8400 | 5.0200 | 5.0200 | 621 |
| Jan 22, 2025 | 4.7600 | 4.9300 | 4.7600 | 4.9300 | 4.9300 | 4,379 |
| Jan 21, 2025 | 4.9400 | 4.9400 | 4.9300 | 4.9300 | 4.9300 | 500 |
| Jan 20, 2025 | 5.1000 | 5.1000 | 4.9300 | 5.0000 | 5.0000 | 1,581 |
| Jan 17, 2025 | 4.9900 | 5.0800 | 4.9000 | 5.0800 | 5.0800 | 8,102 |
| Jan 16, 2025 | 4.7600 | 4.9800 | 4.7300 | 4.9300 | 4.9300 | 16,926 |
| Jan 15, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7000 | 4.7000 | 3 |
| Jan 14, 2025 | 4.8200 | 4.8200 | 4.7000 | 4.7000 | 4.7000 | 2,115 |
| Jan 13, 2025 | 4.7900 | 4.9500 | 4.7800 | 4.9000 | 4.9000 | 1,272 |
| Jan 10, 2025 | 4.8200 | 4.8200 | 4.8200 | 4.8400 | 4.8400 | 86 |
| Jan 9, 2025 | 4.7700 | 5.0400 | 4.7700 | 4.8400 | 4.8400 | 2,217 |
| Jan 8, 2025 | 4.8400 | 5.0000 | 4.7400 | 4.9900 | 4.9900 | 5,296 |
| Jan 7, 2025 | 4.8000 | 4.8000 | 4.7000 | 4.8000 | 4.8000 | 805 |
| Jan 6, 2025 | 4.7600 | 4.8000 | 4.7100 | 4.8000 | 4.8000 | 1,535 |
| Jan 3, 2025 | 4.9800 | 4.9800 | 4.7700 | 4.8000 | 4.8000 | 949 |
| Jan 2, 2025 | 4.6200 | 5.1800 | 4.6200 | 4.8000 | 4.8000 | 3,597 |
| Dec 31, 2024 | 4.7200 | 4.9500 | 4.7200 | 4.7400 | 4.7400 | 939 |
| Dec 30, 2024 | 4.8000 | 4.9200 | 4.7200 | 4.7200 | 4.7200 | 21,327 |
| Dec 27, 2024 | 4.6400 | 4.8300 | 4.5800 | 4.7600 | 4.7600 | 12,461 |
| Dec 24, 2024 | 4.7100 | 4.8600 | 4.7100 | 4.8000 | 4.8000 | 1,461 |
| Dec 23, 2024 | 4.5700 | 5.0600 | 4.5200 | 4.7500 | 4.7500 | 4,625 |
| Dec 20, 2024 | 4.8900 | 4.8900 | 4.8000 | 4.9000 | 4.9000 | 101 |
| Dec 19, 2024 | 4.9000 | 4.9000 | 4.7400 | 4.9000 | 4.9000 | 764 |
| Dec 18, 2024 | 4.9000 | 4.9600 | 4.7200 | 4.8800 | 4.8800 | 4,242 |
| Dec 17, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 45 |
| Dec 16, 2024 | 4.9600 | 5.0400 | 4.9000 | 4.9000 | 4.9000 | 1,890 |
| Dec 13, 2024 | 4.9600 | 4.9600 | 4.9600 | 5.0200 | 5.0200 | 175 |
| Dec 12, 2024 | 5.1600 | 5.2400 | 4.9700 | 5.0200 | 5.0200 | 11,747 |
| Dec 11, 2024 | 5.2600 | 5.2800 | 5.1600 | 5.3200 | 5.3200 | 286 |
| Dec 10, 2024 | 5.3200 | 5.3200 | 5.1000 | 5.3200 | 5.3200 | 6,443 |
| Dec 9, 2024 | 5.0200 | 5.2000 | 5.0200 | 5.0000 | 5.0000 | 448 |
| Dec 6, 2024 | 5.0800 | 5.2000 | 4.9500 | 5.0000 | 5.0000 | 311 |
| Dec 5, 2024 | 4.9300 | 4.9300 | 4.9300 | 5.0000 | 5.0000 | 328 |
| Dec 4, 2024 | 5.0600 | 5.0800 | 4.8800 | 5.0000 | 5.0000 | 2,679 |
| Dec 3, 2024 | 5.0400 | 5.1600 | 5.0400 | 5.1000 | 5.1000 | 552 |
| Dec 2, 2024 | 5.1600 | 5.1600 | 5.0000 | 5.0400 | 5.0400 | 3,148 |
| Nov 29, 2024 | 5.0800 | 5.4400 | 4.9600 | 5.1600 | 5.1600 | 8,159 |
| Nov 28, 2024 | 5.0600 | 5.1000 | 4.9200 | 5.1000 | 5.1000 | 1,639 |
| Nov 27, 2024 | 4.9000 | 5.0000 | 4.8400 | 5.0000 | 5.0000 | 3,920 |
| Nov 26, 2024 | 4.8700 | 4.9600 | 4.8700 | 4.9000 | 4.9000 | 99 |
| Nov 25, 2024 | 4.9000 | 4.9600 | 4.9000 | 4.9000 | 4.9000 | 490 |
| Nov 22, 2024 | 4.9600 | 4.9600 | 4.8700 | 4.9000 | 4.9000 | 319 |
| Nov 21, 2024 | 4.8700 | 4.9600 | 4.8700 | 4.9000 | 4.9000 | 176 |
| Nov 20, 2024 | 4.8900 | 5.1000 | 4.8900 | 4.9000 | 4.9000 | 2,585 |
| Nov 19, 2024 | 4.8900 | 5.1000 | 4.8700 | 5.1000 | 5.1000 | 468 |
| Nov 18, 2024 | 4.8600 | 5.1000 | 4.8600 | 5.1000 | 5.1000 | 380 |
| Nov 15, 2024 | 4.9200 | 5.1000 | 4.9200 | 5.1000 | 5.1000 | 2,450 |
| Nov 14, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8700 | 4.8700 | 328 |
| Nov 13, 2024 | 5.0800 | 5.0800 | 4.8600 | 4.8700 | 4.8700 | 1,327 |
| Nov 12, 2024 | 4.9900 | 5.0800 | 4.9900 | 5.0000 | 5.0000 | 697 |
| Nov 11, 2024 | 4.8300 | 4.9500 | 4.8300 | 4.8700 | 4.8700 | 596 |
| Nov 8, 2024 | 4.9500 | 5.1000 | 4.8400 | 5.0000 | 5.0000 | 8,983 |
| Nov 7, 2024 | 4.7600 | 5.0000 | 4.7600 | 4.8200 | 4.8200 | 3,533 |
| Nov 6, 2024 | 4.8500 | 5.0000 | 4.7100 | 4.9600 | 4.9600 | 2,730 |
| Nov 5, 2024 | 4.8500 | 4.9600 | 4.7100 | 4.8500 | 4.8500 | 76 |
| Nov 4, 2024 | 4.9200 | 4.9600 | 4.9200 | 4.8500 | 4.8500 | 331 |
| Nov 1, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| Oct 31, 2024 | 4.8500 | 4.9600 | 4.7500 | 4.8500 | 4.8500 | 1,017 |
| Oct 30, 2024 | 4.8500 | 4.9700 | 4.8500 | 4.8600 | 4.8600 | 553 |
| Oct 29, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8600 | 4.8600 | 43 |
| Oct 28, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8600 | 4.8600 | 15 |
| Oct 25, 2024 | 4.9100 | 4.9700 | 4.8500 | 4.8600 | 4.8600 | 811 |
| Oct 24, 2024 | 4.9100 | 4.9600 | 4.8500 | 4.8500 | 4.8500 | 251 |
| Oct 23, 2024 | 4.8800 | 4.8800 | 4.6900 | 4.8500 | 4.8500 | 1,089 |
| Oct 22, 2024 | 4.9700 | 4.9700 | 4.6900 | 4.6900 | 4.6900 | 1,571 |
| Oct 21, 2024 | 4.8400 | 4.8800 | 4.8400 | 4.8200 | 4.8200 | 308 |
| Oct 18, 2024 | 4.8700 | 4.9100 | 4.8700 | 4.8200 | 4.8200 | 230 |
| Oct 17, 2024 | 4.6400 | 5.1000 | 4.6400 | 4.8200 | 4.8200 | 8,054 |
| Oct 16, 2024 | 4.7700 | 4.8100 | 4.5100 | 4.8000 | 4.8000 | 13,405 |
| Oct 15, 2024 | 4.7700 | 4.8900 | 4.5500 | 4.6500 | 4.6500 | 1,025 |
| Oct 14, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7000 | 4.7000 | 2 |
| Oct 11, 2024 | 4.7700 | 4.7700 | 4.7000 | 4.7000 | 4.7000 | 153 |
| Oct 10, 2024 | 4.7900 | 4.7900 | 4.7000 | 4.7000 | 4.7000 | 1,002 |
| Oct 9, 2024 | 4.7200 | 4.8000 | 4.7000 | 4.7000 | 4.7000 | 6,911 |
| Oct 8, 2024 | 4.7200 | 4.8000 | 4.7000 | 4.7100 | 4.7100 | 587 |
| Oct 7, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Oct 4, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Oct 3, 2024 | 4.7200 | 4.8100 | 4.7000 | 4.7100 | 4.7100 | 1,102 |
| Oct 2, 2024 | 4.7100 | 4.8700 | 4.7100 | 4.7200 | 4.7200 | 1,137 |
| Oct 1, 2024 | 4.8900 | 4.8900 | 4.7800 | 4.8000 | 4.8000 | 401 |
| Sep 30, 2024 | 4.8100 | 4.8200 | 4.8000 | 4.8000 | 4.8000 | 65 |
| Sep 27, 2024 | 4.8200 | 4.8200 | 4.8100 | 4.8000 | 4.8000 | 114 |
| Sep 26, 2024 | 4.8000 | 4.8000 | 4.7900 | 4.8000 | 4.8000 | 743 |
| Sep 25, 2024 | 4.8000 | 4.8800 | 4.7800 | 4.8000 | 4.8000 | 627 |
| Sep 24, 2024 | 4.8000 | 4.8600 | 4.7800 | 4.8000 | 4.8000 | 696 |
| Sep 23, 2024 | 4.8000 | 4.8100 | 4.8000 | 4.8100 | 4.8100 | 1,388 |
| Sep 20, 2024 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | 4.9000 | 76 |
| Sep 19, 2024 | 4.8200 | 4.9000 | 4.7800 | 4.9000 | 4.9000 | 3,638 |
| Sep 18, 2024 | 4.8300 | 4.8300 | 4.8200 | 4.8200 | 4.8200 | 1,501 |
| Sep 17, 2024 | 4.7900 | 4.9000 | 4.7900 | 4.9000 | 4.9000 | 1,570 |
| Sep 16, 2024 | 4.8200 | 4.8900 | 4.8200 | 4.8200 | 4.8200 | 198 |
| Sep 13, 2024 | 4.8000 | 4.9000 | 4.8000 | 4.8200 | 4.8200 | 4,502 |
| Sep 12, 2024 | 4.8100 | 4.8900 | 4.8100 | 4.9100 | 4.9100 | 17 |
| Sep 11, 2024 | 4.9300 | 4.9300 | 4.7900 | 4.9100 | 4.9100 | 339 |
| Sep 10, 2024 | 4.9000 | 4.9100 | 4.7600 | 4.9100 | 4.9100 | 8,083 |
| Sep 9, 2024 | 4.8200 | 4.9000 | 4.8200 | 4.8600 | 4.8600 | 1,421 |
| Sep 6, 2024 | 4.8400 | 4.8400 | 4.8200 | 4.8400 | 4.8400 | 1,368 |
| Sep 5, 2024 | 4.8400 | 4.9000 | 4.8400 | 4.8400 | 4.8400 | 991 |
| Sep 4, 2024 | 4.9000 | 4.9000 | 4.8400 | 4.9100 | 4.9100 | 241 |
| Sep 3, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| Sep 2, 2024 | 4.9100 | 4.9100 | 4.8400 | 4.9100 | 4.9100 | 478 |
| Aug 30, 2024 | 4.8500 | 4.8700 | 4.8500 | 4.9100 | 4.9100 | 53 |
| Aug 29, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| Aug 28, 2024 | 4.8200 | 4.9100 | 4.8000 | 4.9100 | 4.9100 | 1,727 |
| Aug 27, 2024 | 4.9000 | 4.9600 | 4.8800 | 4.8800 | 4.8800 | 2,614 |
| Aug 26, 2024 | 4.8700 | 4.9500 | 4.8700 | 4.9600 | 4.9600 | 478 |
| Aug 23, 2024 | 4.9600 | 4.9900 | 4.8700 | 4.9600 | 4.9600 | 780 |
| Aug 22, 2024 | 4.8500 | 4.9800 | 4.8200 | 4.9800 | 4.9800 | 6,103 |
| Aug 21, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.8600 | 4.8600 | 41 |
| Aug 20, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Aug 19, 2024 | 4.8500 | 4.8600 | 4.8500 | 4.8600 | 4.8600 | 2,600 |
| Aug 16, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.9500 | 4.9500 | 222 |
| Aug 15, 2024 | 4.8500 | 4.9000 | 4.8500 | 4.9500 | 4.9500 | 322 |
| Aug 14, 2024 | 4.8500 | 5.1800 | 4.8200 | 4.9500 | 4.9500 | 15,306 |
| Aug 13, 2024 | 5.1000 | 5.1000 | 4.8000 | 5.1000 | 5.1000 | 1,993 |
| Aug 12, 2024 | 5.0400 | 5.1800 | 4.7000 | 5.1800 | 5.1800 | 7,772 |
| Aug 9, 2024 | 5.0400 | 5.0400 | 5.0400 | 4.8200 | 4.8200 | 1 |
| Aug 8, 2024 | 5.0800 | 5.0800 | 4.8200 | 4.8200 | 4.8200 | 825 |
| Aug 7, 2024 | 4.7700 | 5.1000 | 4.7700 | 4.7900 | 4.7900 | 4,092 |
| Aug 6, 2024 | 4.7600 | 4.9500 | 4.7600 | 4.9500 | 4.9500 | 507 |
| Aug 5, 2024 | 4.9600 | 5.0800 | 4.9600 | 4.9600 | 4.9600 | 1,043 |
| Aug 2, 2024 | 4.9600 | 5.0600 | 4.9600 | 4.9600 | 4.9600 | 627 |
| Aug 1, 2024 | 5.1600 | 5.1600 | 4.9600 | 5.0000 | 5.0000 | 594 |
| Jul 31, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 157 |
| Jul 30, 2024 | 5.0000 | 5.1800 | 5.0000 | 5.0000 | 5.0000 | 2,921 |
| Jul 29, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.1000 | 5.1000 | 7 |
| Jul 26, 2024 | 5.1000 | 5.1000 | 4.9800 | 5.1000 | 5.1000 | 1,122 |
| Jul 25, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.1000 | 5.1000 | 1 |
| Jul 24, 2024 | 5.1000 | 5.1000 | 4.9700 | 5.1000 | 5.1000 | 1,206 |
| Jul 23, 2024 | 5.1400 | 5.1400 | 4.9700 | 5.1400 | 5.1400 | 908 |
| Jul 22, 2024 | 5.0000 | 5.1200 | 5.0000 | 5.1000 | 5.1000 | 2,556 |
| Jul 19, 2024 | 5.0000 | 5.1600 | 4.9100 | 5.0000 | 5.0000 | 330 |
| Jul 18, 2024 | 5.0000 | 5.1000 | 4.7500 | 5.0000 | 5.0000 | 4,534 |
| Jul 17, 2024 | 4.9200 | 4.9200 | 4.9200 | 5.1000 | 5.1000 | 45 |
| Jul 16, 2024 | 4.9200 | 5.1200 | 4.9200 | 5.1000 | 5.1000 | 1,230 |
| Jul 15, 2024 | 5.0200 | 5.1200 | 5.0200 | 5.0200 | 5.0200 | 697 |
| Jul 12, 2024 | 5.2000 | 5.2000 | 4.9800 | 4.9600 | 4.9600 | 280 |
| Jul 11, 2024 | 4.9700 | 5.1400 | 4.9700 | 4.9600 | 4.9600 | 55 |
| Jul 10, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Jul 9, 2024 | 5.2200 | 5.2200 | 4.9600 | 4.9600 | 4.9600 | 1,199 |
| Jul 8, 2024 | 5.1600 | 5.1600 | 4.9600 | 4.9800 | 4.9800 | 990 |
| Jul 5, 2024 | 5.1000 | 5.1000 | 5.0000 | 4.9400 | 4.9400 | 247 |
| Jul 4, 2024 | 5.1400 | 5.1400 | 4.9000 | 4.9400 | 4.9400 | 1,730 |
| Jul 3, 2024 | 5.1800 | 5.2000 | 5.1400 | 5.2000 | 5.2000 | 1,011 |
| Jul 2, 2024 | 5.1600 | 5.1600 | 5.1400 | 5.1600 | 5.1600 | 565 |
| Jul 1, 2024 | 5.1400 | 5.2000 | 5.1400 | 5.2000 | 5.2000 | 692 |
| Jun 28, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 833 |
| Jun 27, 2024 | 5.1600 | 5.4200 | 5.1400 | 5.1600 | 5.1600 | 1,057 |
| Jun 26, 2024 | 5.3800 | 5.4400 | 5.3800 | 5.3600 | 5.3600 | 247 |
| Jun 25, 2024 | 5.1600 | 5.4000 | 5.1600 | 5.3600 | 5.3600 | 687 |
| Jun 24, 2024 | 5.1200 | 5.4000 | 5.1200 | 5.4000 | 5.4000 | 618 |
| Jun 21, 2024 | 5.0000 | 5.4000 | 5.0000 | 5.3600 | 5.3600 | 1,332 |
| Jun 20, 2024 | 5.2400 | 5.2800 | 4.9400 | 5.2800 | 5.2800 | 1,063 |
| Jun 19, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.2200 | 5.2200 | 260 |
| Jun 18, 2024 | 5.4400 | 5.4400 | 5.1000 | 5.2200 | 5.2200 | 256 |
| Jun 17, 2024 | 5.4200 | 5.4400 | 5.0200 | 5.2200 | 5.2200 | 274 |
| Jun 14, 2024 | 5.2800 | 5.4600 | 5.0600 | 5.2200 | 5.2200 | 1,242 |
| Jun 13, 2024 | 5.2000 | 5.2800 | 5.0200 | 5.2800 | 5.2800 | 2,515 |
| Jun 12, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Jun 11, 2024 | 4.9500 | 5.2000 | 4.9500 | 5.2000 | 5.2000 | 7,681 |
| Jun 10, 2024 | 4.9600 | 5.3000 | 4.9200 | 5.0000 | 5.0000 | 1,643 |
| Jun 7, 2024 | 5.0600 | 5.0600 | 5.0600 | 5.1200 | 5.1200 | 108 |
| Jun 6, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| Jun 5, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 1,650 |
| Jun 4, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 1,600 |
| Jun 3, 2024 | 5.0000 | 5.2200 | 5.0000 | 5.1400 | 5.1400 | 335 |
| May 31, 2024 | 5.0000 | 5.1600 | 5.0000 | 5.1400 | 5.1400 | 2,652 |
| May 30, 2024 | 5.2000 | 5.2000 | 5.1400 | 5.1400 | 5.1400 | 1,350 |
| May 29, 2024 | 5.3600 | 5.5400 | 5.1000 | 5.1400 | 5.1400 | 8,244 |
| May 28, 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 58 |
| May 27, 2024 | 5.4600 | 5.4600 | 5.3600 | 5.3600 | 5.3600 | 2,034 |
| May 24, 2024 | 5.4000 | 5.4600 | 5.4000 | 5.4000 | 5.4000 | 1,784 |
| May 23, 2024 | 5.4400 | 5.4400 | 5.4000 | 5.4200 | 5.4200 | 1,204 |