Paris - Delayed Quote EUR
Hoffmann Green Cement Technologies Societe anonyme (ALHGR.PA)
4.7375
-0.1525
(-3.11%)
As of 12:11:44 PM 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.8250 | 4.8850 | 4.7375 | 4.7375 | 4.7375 | 5,782 |
| Apr 22, 2025 | 4.9200 | 4.9400 | 4.7750 | 4.8900 | 4.8900 | 9,916 |
| Apr 17, 2025 | 4.9600 | 4.9600 | 4.8500 | 4.9000 | 4.9000 | 10,414 |
| Apr 16, 2025 | 4.8750 | 4.9300 | 4.8300 | 4.9200 | 4.9200 | 8,250 |
| Apr 15, 2025 | 4.6100 | 4.8800 | 4.6100 | 4.8700 | 4.8700 | 20,194 |
| Apr 14, 2025 | 4.5500 | 4.6300 | 4.5250 | 4.6150 | 4.6150 | 15,223 |
| Apr 11, 2025 | 4.6200 | 4.6200 | 4.4400 | 4.5150 | 4.5150 | 6,680 |
| Apr 10, 2025 | 4.6000 | 4.6600 | 4.5100 | 4.5900 | 4.5900 | 16,062 |
| Apr 9, 2025 | 4.3100 | 4.3150 | 4.2300 | 4.3000 | 4.3000 | 9,501 |
| Apr 8, 2025 | 4.0800 | 4.3800 | 4.0150 | 4.3700 | 4.3700 | 16,022 |
| Apr 7, 2025 | 4.1400 | 4.1400 | 3.8300 | 4.0150 | 4.0150 | 36,641 |
| Apr 4, 2025 | 4.5800 | 4.5800 | 4.1400 | 4.2200 | 4.2200 | 39,710 |
| Apr 3, 2025 | 4.8000 | 4.8300 | 4.5000 | 4.5800 | 4.5800 | 33,001 |
| Apr 2, 2025 | 4.8100 | 4.8300 | 4.8100 | 4.8200 | 4.8200 | 1,888 |
| Apr 1, 2025 | 4.8400 | 4.8400 | 4.8000 | 4.8300 | 4.8300 | 4,080 |
| Mar 31, 2025 | 4.9700 | 4.9700 | 4.7800 | 4.8300 | 4.8300 | 11,453 |
| Mar 28, 2025 | 4.9600 | 5.0200 | 4.8500 | 4.9200 | 4.9200 | 16,227 |
| Mar 27, 2025 | 4.8800 | 4.9400 | 4.8500 | 4.9400 | 4.9400 | 10,155 |
| Mar 26, 2025 | 5.0200 | 5.0200 | 4.8500 | 4.8800 | 4.8800 | 30,273 |
| Mar 25, 2025 | 4.8600 | 4.9000 | 4.7800 | 4.8400 | 4.8400 | 13,967 |
| Mar 24, 2025 | 4.9800 | 4.9800 | 4.8500 | 4.8500 | 4.8500 | 8,207 |
| Mar 21, 2025 | 4.8500 | 4.8700 | 4.8200 | 4.8700 | 4.8700 | 10,561 |
| Mar 20, 2025 | 4.8600 | 4.9000 | 4.7500 | 4.8400 | 4.8400 | 20,538 |
| Mar 19, 2025 | 4.9800 | 4.9800 | 4.6200 | 4.8800 | 4.8800 | 27,207 |
| Mar 18, 2025 | 5.0000 | 5.0200 | 4.9100 | 4.9800 | 4.9800 | 32,847 |
| Mar 17, 2025 | 5.1800 | 5.4600 | 4.9500 | 5.0000 | 5.0000 | 63,517 |
| Mar 14, 2025 | 4.8100 | 4.9400 | 4.7600 | 4.8800 | 4.8800 | 14,708 |
| Mar 13, 2025 | 4.8000 | 4.9000 | 4.6900 | 4.7600 | 4.7600 | 37,286 |
| Mar 12, 2025 | 4.5400 | 4.6800 | 4.4800 | 4.6800 | 4.6800 | 12,376 |
| Mar 11, 2025 | 4.7200 | 4.7700 | 4.4700 | 4.5200 | 4.5200 | 27,763 |
| Mar 10, 2025 | 4.7200 | 5.1000 | 4.5700 | 4.7000 | 4.7000 | 70,616 |
| Mar 7, 2025 | 4.5200 | 4.6200 | 4.5200 | 4.6200 | 4.6200 | 12,118 |
| Mar 6, 2025 | 4.4200 | 4.6000 | 4.4000 | 4.5800 | 4.5800 | 28,135 |
| Mar 5, 2025 | 4.2700 | 4.3600 | 4.2500 | 4.3600 | 4.3600 | 13,681 |
| Mar 4, 2025 | 4.1200 | 4.2400 | 4.0600 | 4.1700 | 4.1700 | 20,983 |
| Mar 3, 2025 | 4.4000 | 4.4200 | 4.0300 | 4.1000 | 4.1000 | 93,671 |
| Feb 28, 2025 | 4.5000 | 4.5000 | 4.4000 | 4.4600 | 4.4600 | 14,319 |
| Feb 27, 2025 | 4.2700 | 4.5000 | 4.2700 | 4.5000 | 4.5000 | 8,336 |
| Feb 26, 2025 | 4.4900 | 4.4900 | 4.2700 | 4.3000 | 4.3000 | 39,977 |
| Feb 25, 2025 | 4.8000 | 4.8200 | 4.3200 | 4.4400 | 4.4400 | 81,492 |
| Feb 24, 2025 | 5.0000 | 5.0000 | 4.8100 | 4.8100 | 4.8100 | 25,909 |
| Feb 21, 2025 | 5.0000 | 5.0400 | 4.9600 | 5.0000 | 5.0000 | 14,898 |
| Feb 20, 2025 | 5.0200 | 5.0200 | 4.9400 | 5.0000 | 5.0000 | 13,499 |
| Feb 19, 2025 | 5.0000 | 5.0600 | 4.9900 | 5.0000 | 5.0000 | 31,769 |
| Feb 18, 2025 | 5.1200 | 5.1400 | 4.9600 | 5.0000 | 5.0000 | 35,624 |
| Feb 17, 2025 | 5.4000 | 5.4000 | 5.0200 | 5.1800 | 5.1800 | 32,138 |
| Feb 14, 2025 | 5.4400 | 5.5000 | 5.3400 | 5.3800 | 5.3800 | 37,942 |
| Feb 13, 2025 | 5.4600 | 5.4800 | 5.3800 | 5.4800 | 5.4800 | 33,764 |
| Feb 12, 2025 | 5.5000 | 5.6600 | 5.3200 | 5.4000 | 5.4000 | 54,797 |
| Feb 11, 2025 | 5.4200 | 5.5200 | 5.4000 | 5.4400 | 5.4400 | 11,243 |
| Feb 10, 2025 | 5.7800 | 5.7800 | 5.4200 | 5.4200 | 5.4200 | 27,931 |
| Feb 7, 2025 | 5.8000 | 5.8600 | 5.7000 | 5.7600 | 5.7600 | 16,918 |
| Feb 6, 2025 | 5.6800 | 5.8600 | 5.6600 | 5.7600 | 5.7600 | 17,051 |
| Feb 5, 2025 | 5.5800 | 5.7000 | 5.5800 | 5.6800 | 5.6800 | 13,066 |
| Feb 4, 2025 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 5.6000 | 10,105 |
| Feb 3, 2025 | 5.4800 | 5.5600 | 5.4400 | 5.5200 | 5.5200 | 8,594 |
| Jan 31, 2025 | 5.4000 | 5.4800 | 5.4000 | 5.4400 | 5.4400 | 10,008 |
| Jan 30, 2025 | 5.4200 | 5.5000 | 5.4200 | 5.4200 | 5.4200 | 8,636 |
| Jan 29, 2025 | 5.4200 | 5.4600 | 5.4200 | 5.4400 | 5.4400 | 4,995 |
| Jan 28, 2025 | 5.4800 | 5.4800 | 5.4200 | 5.4600 | 5.4600 | 6,463 |
| Jan 27, 2025 | 5.5800 | 5.5800 | 5.4200 | 5.4400 | 5.4400 | 21,212 |
| Jan 24, 2025 | 5.6600 | 5.6600 | 5.3600 | 5.4000 | 5.4000 | 27,602 |
| Jan 23, 2025 | 5.4000 | 5.4200 | 5.3200 | 5.3200 | 5.3200 | 7,243 |
| Jan 22, 2025 | 5.4800 | 5.4800 | 5.3400 | 5.4000 | 5.4000 | 11,601 |
| Jan 21, 2025 | 5.6000 | 5.6000 | 5.3800 | 5.5000 | 5.5000 | 15,393 |
| Jan 20, 2025 | 5.6000 | 5.6800 | 5.5400 | 5.6000 | 5.6000 | 11,715 |
| Jan 17, 2025 | 5.4800 | 5.7000 | 5.4000 | 5.6000 | 5.6000 | 28,337 |
| Jan 16, 2025 | 5.3200 | 5.4800 | 5.2600 | 5.4200 | 5.4200 | 16,529 |
| Jan 15, 2025 | 5.4400 | 5.6800 | 5.2400 | 5.2600 | 5.2600 | 41,800 |
| Jan 14, 2025 | 5.1600 | 5.2000 | 5.1000 | 5.1400 | 5.1400 | 3,485 |
| Jan 13, 2025 | 5.1600 | 5.1800 | 5.0800 | 5.1800 | 5.1800 | 8,165 |
| Jan 10, 2025 | 5.2400 | 5.2600 | 5.1400 | 5.1800 | 5.1800 | 6,310 |
| Jan 9, 2025 | 5.3600 | 5.3800 | 5.0400 | 5.2200 | 5.2200 | 24,144 |
| Jan 8, 2025 | 5.5000 | 5.5200 | 5.3200 | 5.4000 | 5.4000 | 4,097 |
| Jan 7, 2025 | 5.5400 | 5.6000 | 5.4000 | 5.5200 | 5.5200 | 23,584 |
| Jan 6, 2025 | 5.5200 | 5.5600 | 5.4600 | 5.5400 | 5.5400 | 13,095 |
| Jan 3, 2025 | 5.4200 | 5.5000 | 5.3800 | 5.5000 | 5.5000 | 9,164 |
| Jan 2, 2025 | 5.7000 | 5.8600 | 5.3200 | 5.4000 | 5.4000 | 7,102 |
| Dec 31, 2024 | 5.4000 | 5.5000 | 5.2800 | 5.5000 | 5.5000 | 3,574 |
| Dec 30, 2024 | 5.2400 | 5.4000 | 5.2200 | 5.3600 | 5.3600 | 3,301 |
| Dec 27, 2024 | 5.2200 | 5.2400 | 5.1000 | 5.2200 | 5.2200 | 11,398 |
| Dec 24, 2024 | 5.1800 | 5.2200 | 5.0000 | 5.2200 | 5.2200 | 17,485 |
| Dec 23, 2024 | 5.3600 | 5.4200 | 5.1600 | 5.2000 | 5.2000 | 9,710 |
| Dec 20, 2024 | 5.7000 | 5.7000 | 5.2600 | 5.2600 | 5.2600 | 17,449 |
| Dec 19, 2024 | 5.3800 | 5.5000 | 5.2800 | 5.2800 | 5.2800 | 8,029 |
| Dec 18, 2024 | 5.6000 | 5.6000 | 5.0600 | 5.3000 | 5.3000 | 23,651 |
| Dec 17, 2024 | 6.1600 | 6.1600 | 5.5400 | 5.5600 | 5.5600 | 24,885 |
| Dec 16, 2024 | 6.7800 | 6.8000 | 6.0600 | 6.0600 | 6.0600 | 26,431 |
| Dec 13, 2024 | 6.1600 | 6.4200 | 6.0600 | 6.4200 | 6.4200 | 25,336 |
| Dec 12, 2024 | 5.8000 | 6.1600 | 5.8000 | 6.1000 | 6.1000 | 23,234 |
| Dec 11, 2024 | 5.7600 | 5.7600 | 5.5800 | 5.7600 | 5.7600 | 4,537 |
| Dec 10, 2024 | 5.4800 | 6.0200 | 5.4600 | 5.5600 | 5.5600 | 43,887 |
| Dec 9, 2024 | 5.5000 | 5.7000 | 5.4600 | 5.4600 | 5.4600 | 22,754 |
| Dec 6, 2024 | 5.3400 | 5.3800 | 5.3000 | 5.3200 | 5.3200 | 8,855 |
| Dec 5, 2024 | 5.2200 | 5.3200 | 5.1000 | 5.3200 | 5.3200 | 16,203 |
| Dec 4, 2024 | 5.1000 | 5.3200 | 5.0400 | 5.2200 | 5.2200 | 18,387 |
| Dec 3, 2024 | 4.6800 | 5.1400 | 4.6800 | 4.9500 | 4.9500 | 12,854 |
| Dec 2, 2024 | 5.2000 | 5.5400 | 4.6600 | 4.6600 | 4.6600 | 55,134 |
| Nov 29, 2024 | 4.5500 | 5.0000 | 4.4800 | 5.0000 | 5.0000 | 11,064 |
| Nov 28, 2024 | 4.2200 | 4.4600 | 4.2100 | 4.4000 | 4.4000 | 24,002 |
| Nov 27, 2024 | 4.4000 | 4.4300 | 4.0100 | 4.2800 | 4.2800 | 33,258 |
| Nov 26, 2024 | 4.4000 | 4.5800 | 4.3400 | 4.4200 | 4.4200 | 24,615 |
| Nov 25, 2024 | 4.5600 | 4.6600 | 4.2200 | 4.2500 | 4.2500 | 18,615 |
| Nov 22, 2024 | 4.4000 | 4.7800 | 4.3800 | 4.3800 | 4.3800 | 17,469 |
| Nov 21, 2024 | 4.4200 | 4.4700 | 4.3400 | 4.4000 | 4.4000 | 6,433 |
| Nov 20, 2024 | 4.5700 | 4.6600 | 4.3600 | 4.4000 | 4.4000 | 12,781 |
| Nov 19, 2024 | 4.5000 | 4.5700 | 4.4200 | 4.5700 | 4.5700 | 13,019 |
| Nov 18, 2024 | 4.9000 | 4.9000 | 4.5100 | 4.5100 | 4.5100 | 16,914 |
| Nov 15, 2024 | 4.8700 | 4.9000 | 4.8400 | 4.8500 | 4.8500 | 3,319 |
| Nov 14, 2024 | 5.0000 | 5.0000 | 4.8800 | 4.8800 | 4.8800 | 14,764 |
| Nov 13, 2024 | 5.0400 | 5.0400 | 4.9600 | 5.0000 | 5.0000 | 3,658 |
| Nov 12, 2024 | 5.0200 | 5.0600 | 4.9900 | 5.0400 | 5.0400 | 5,635 |
| Nov 11, 2024 | 5.0800 | 5.1400 | 4.9100 | 5.0200 | 5.0200 | 16,380 |
| Nov 8, 2024 | 5.0000 | 5.0800 | 4.9300 | 5.0000 | 5.0000 | 10,058 |
| Nov 7, 2024 | 5.0000 | 5.0400 | 4.9100 | 4.9700 | 4.9700 | 12,511 |
| Nov 6, 2024 | 5.0800 | 5.0800 | 4.8800 | 5.0000 | 5.0000 | 12,833 |
| Nov 5, 2024 | 5.0200 | 5.0800 | 5.0000 | 5.0000 | 5.0000 | 8,300 |
| Nov 4, 2024 | 5.2600 | 5.2600 | 5.0000 | 5.0600 | 5.0600 | 26,212 |
| Nov 1, 2024 | 5.0000 | 5.2000 | 4.8600 | 5.1600 | 5.1600 | 14,730 |
| Oct 31, 2024 | 5.1000 | 5.1000 | 4.7000 | 4.7600 | 4.7600 | 15,683 |
| Oct 30, 2024 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 8,273 |
| Oct 29, 2024 | 5.1200 | 5.3000 | 5.1000 | 5.1800 | 5.1800 | 5,584 |
| Oct 28, 2024 | 5.4000 | 5.4000 | 5.1200 | 5.1200 | 5.1200 | 8,145 |
| Oct 25, 2024 | 5.6600 | 5.7000 | 5.1400 | 5.4000 | 5.4000 | 19,728 |
| Oct 24, 2024 | 5.8600 | 5.8600 | 5.6200 | 5.6600 | 5.6600 | 7,294 |
| Oct 23, 2024 | 5.7600 | 5.9200 | 5.6400 | 5.6600 | 5.6600 | 11,819 |
| Oct 22, 2024 | 5.7200 | 5.7800 | 5.6000 | 5.7600 | 5.7600 | 7,531 |
| Oct 21, 2024 | 5.8600 | 5.8600 | 5.6200 | 5.6200 | 5.6200 | 8,469 |
| Oct 18, 2024 | 5.9600 | 6.0000 | 5.7800 | 5.8800 | 5.8800 | 10,951 |
| Oct 17, 2024 | 5.8800 | 5.8800 | 5.7800 | 5.8600 | 5.8600 | 9,968 |
| Oct 16, 2024 | 6.2600 | 6.2800 | 5.6400 | 5.8800 | 5.8800 | 22,157 |
| Oct 15, 2024 | 6.7000 | 6.9200 | 6.0400 | 6.2000 | 6.2000 | 21,938 |
| Oct 14, 2024 | 6.9000 | 6.9000 | 6.7000 | 6.7000 | 6.7000 | 4,016 |
| Oct 11, 2024 | 6.9800 | 6.9800 | 6.7400 | 6.8000 | 6.8000 | 4,681 |
| Oct 10, 2024 | 6.8200 | 7.1300 | 6.8200 | 6.8800 | 6.8800 | 8,130 |
| Oct 9, 2024 | 6.8000 | 6.8000 | 6.6800 | 6.6800 | 6.6800 | 7,033 |
| Oct 8, 2024 | 6.7400 | 6.7800 | 6.7000 | 6.7000 | 6.7000 | 3,220 |
| Oct 7, 2024 | 6.8000 | 6.9200 | 6.7200 | 6.7600 | 6.7600 | 3,209 |
| Oct 4, 2024 | 6.9000 | 6.9200 | 6.6800 | 6.7000 | 6.7000 | 6,993 |
| Oct 3, 2024 | 6.8800 | 7.1800 | 6.7400 | 6.8000 | 6.8000 | 9,096 |
| Oct 2, 2024 | 6.9600 | 6.9800 | 6.8000 | 6.9400 | 6.9400 | 3,306 |
| Oct 1, 2024 | 7.2000 | 7.2000 | 6.9600 | 7.0000 | 7.0000 | 2,603 |
| Sep 30, 2024 | 7.3000 | 7.3000 | 7.0000 | 7.1000 | 7.1000 | 4,451 |
| Sep 27, 2024 | 6.9000 | 7.0000 | 6.7400 | 7.0000 | 7.0000 | 9,154 |
| Sep 26, 2024 | 6.8000 | 7.1800 | 6.6000 | 6.9400 | 6.9400 | 17,307 |
| Sep 25, 2024 | 6.8600 | 7.0600 | 6.6600 | 6.7600 | 6.7600 | 26,352 |
| Sep 24, 2024 | 7.1800 | 7.2400 | 6.7000 | 6.8600 | 6.8600 | 32,537 |
| Sep 23, 2024 | 7.6800 | 7.6800 | 7.1000 | 7.1000 | 7.1000 | 20,786 |
| Sep 20, 2024 | 7.8000 | 7.8400 | 7.4800 | 7.7000 | 7.7000 | 14,356 |
| Sep 19, 2024 | 8.0000 | 8.0400 | 7.7200 | 7.8000 | 7.8000 | 8,902 |
| Sep 18, 2024 | 7.9600 | 8.0800 | 7.7600 | 7.9400 | 7.9400 | 2,688 |
| Sep 17, 2024 | 8.1000 | 8.1000 | 7.8000 | 8.0600 | 8.0600 | 6,316 |
| Sep 16, 2024 | 8.3000 | 8.3000 | 7.7400 | 8.0000 | 8.0000 | 26,226 |
| Sep 13, 2024 | 8.1200 | 8.5600 | 8.1200 | 8.3400 | 8.3400 | 9,448 |
| Sep 12, 2024 | 8.4800 | 8.4800 | 8.2000 | 8.3000 | 8.3000 | 8,651 |
| Sep 11, 2024 | 8.8400 | 8.8400 | 8.3400 | 8.5000 | 8.5000 | 10,656 |
| Sep 10, 2024 | 8.7800 | 8.8200 | 8.6400 | 8.6800 | 8.6800 | 6,628 |
| Sep 9, 2024 | 8.8200 | 8.9800 | 8.7200 | 8.8400 | 8.8400 | 8,639 |
| Sep 6, 2024 | 8.9600 | 9.0000 | 8.7600 | 8.9400 | 8.9400 | 3,727 |
| Sep 5, 2024 | 8.9400 | 9.1200 | 8.9400 | 8.9600 | 8.9600 | 1,300 |
| Sep 4, 2024 | 9.1200 | 9.1200 | 8.8000 | 8.9200 | 8.9200 | 2,187 |
| Sep 3, 2024 | 9.1600 | 9.2000 | 8.9400 | 9.1200 | 9.1200 | 1,796 |
| Sep 2, 2024 | 9.1600 | 9.1600 | 9.0800 | 9.1600 | 9.1600 | 2,120 |
| Aug 30, 2024 | 9.3000 | 9.3600 | 9.1000 | 9.1600 | 9.1600 | 1,989 |
| Aug 29, 2024 | 9.1800 | 9.3400 | 9.0000 | 9.2600 | 9.2600 | 4,578 |
| Aug 28, 2024 | 9.2200 | 9.2200 | 8.9600 | 9.1800 | 9.1800 | 3,266 |
| Aug 27, 2024 | 9.1600 | 9.8400 | 8.7400 | 9.1600 | 9.1600 | 21,807 |
| Aug 26, 2024 | 9.2800 | 9.3800 | 8.9000 | 9.1600 | 9.1600 | 2,373 |
| Aug 23, 2024 | 9.2000 | 9.2000 | 8.9600 | 9.0800 | 9.0800 | 1,206 |
| Aug 22, 2024 | 9.2000 | 9.2000 | 9.0800 | 9.2000 | 9.2000 | 1,406 |
| Aug 21, 2024 | 9.3200 | 9.3200 | 8.8200 | 9.2000 | 9.2000 | 6,537 |
| Aug 20, 2024 | 9.3400 | 9.3800 | 9.1000 | 9.3200 | 9.3200 | 5,538 |
| Aug 19, 2024 | 9.0200 | 9.3800 | 9.0200 | 9.2400 | 9.2400 | 3,118 |
| Aug 16, 2024 | 9.1000 | 9.1400 | 8.8400 | 9.0800 | 9.0800 | 3,783 |
| Aug 15, 2024 | 8.9000 | 9.0600 | 8.8400 | 8.8400 | 8.8400 | 2,696 |
| Aug 14, 2024 | 8.7000 | 8.9200 | 8.7000 | 8.8600 | 8.8600 | 1,377 |
| Aug 13, 2024 | 8.9800 | 8.9800 | 8.6000 | 8.6600 | 8.6600 | 8,551 |
| Aug 12, 2024 | 8.8000 | 9.0000 | 8.8000 | 8.9800 | 8.9800 | 1,844 |
| Aug 9, 2024 | 8.8400 | 8.9000 | 8.6000 | 8.8000 | 8.8000 | 6,412 |
| Aug 8, 2024 | 8.7000 | 8.8400 | 8.6000 | 8.7400 | 8.7400 | 2,974 |
| Aug 7, 2024 | 8.8800 | 8.9000 | 8.6000 | 8.6400 | 8.6400 | 10,916 |
| Aug 6, 2024 | 9.0800 | 9.2600 | 8.6000 | 8.7000 | 8.7000 | 13,458 |
| Aug 5, 2024 | 9.6000 | 9.6000 | 8.3400 | 9.1800 | 9.1800 | 20,724 |
| Aug 2, 2024 | 9.7600 | 9.7600 | 9.6200 | 9.7000 | 9.7000 | 1,544 |
| Aug 1, 2024 | 9.7200 | 9.8400 | 9.7200 | 9.7600 | 9.7600 | 2,157 |
| Jul 31, 2024 | 9.8000 | 9.8000 | 9.7200 | 9.7200 | 9.7200 | 2,520 |
| Jul 30, 2024 | 9.7200 | 9.8000 | 9.7000 | 9.8000 | 9.8000 | 3,285 |
| Jul 29, 2024 | 9.8000 | 9.8000 | 9.7400 | 9.8000 | 9.8000 | 2,594 |
| Jul 26, 2024 | 9.8000 | 9.8200 | 9.7400 | 9.8000 | 9.8000 | 4,878 |
| Jul 25, 2024 | 9.8400 | 9.8800 | 9.7400 | 9.8000 | 9.8000 | 10,852 |
| Jul 24, 2024 | 9.9200 | 9.9200 | 9.7800 | 9.8000 | 9.8000 | 5,184 |
| Jul 23, 2024 | 9.9600 | 9.9600 | 9.8000 | 9.8800 | 9.8800 | 10,659 |
| Jul 22, 2024 | 9.8000 | 10.0000 | 9.7800 | 9.8800 | 9.8800 | 43,484 |
| Jul 19, 2024 | 9.7000 | 9.8000 | 9.6800 | 9.8000 | 9.8000 | 1,503 |
| Jul 18, 2024 | 9.7000 | 9.8000 | 9.6000 | 9.7800 | 9.7800 | 5,241 |
| Jul 17, 2024 | 9.6400 | 9.7400 | 9.5000 | 9.7400 | 9.7400 | 4,266 |
| Jul 16, 2024 | 9.7800 | 9.9200 | 9.5200 | 9.6400 | 9.6400 | 6,828 |
| Jul 15, 2024 | 9.7000 | 9.7800 | 9.4000 | 9.7000 | 9.7000 | 6,783 |
| Jul 12, 2024 | 9.6800 | 9.6800 | 9.4200 | 9.6000 | 9.6000 | 4,319 |
| Jul 11, 2024 | 9.6000 | 9.7000 | 9.2600 | 9.6800 | 9.6800 | 23,497 |
| Jul 10, 2024 | 10.0000 | 10.0000 | 9.6000 | 9.6200 | 9.6200 | 43,729 |
| Jul 9, 2024 | 9.9800 | 9.9800 | 9.2800 | 9.5400 | 9.5400 | 7,317 |
| Jul 8, 2024 | 10.1000 | 10.1500 | 9.7400 | 9.8800 | 9.8800 | 5,115 |
| Jul 5, 2024 | 10.2000 | 10.2000 | 9.9000 | 10.0000 | 10.0000 | 6,204 |
| Jul 4, 2024 | 10.1000 | 10.1000 | 9.9000 | 10.1000 | 10.1000 | 2,357 |
| Jul 3, 2024 | 10.0000 | 10.1500 | 9.8800 | 10.0000 | 10.0000 | 2,424 |
| Jul 2, 2024 | 10.3500 | 10.3500 | 9.9000 | 10.0000 | 10.0000 | 2,909 |
| Jul 1, 2024 | 9.5400 | 10.4500 | 9.5400 | 10.3000 | 10.3000 | 7,238 |
| Jun 28, 2024 | 10.1500 | 10.1500 | 9.5400 | 9.5400 | 9.5400 | 9,350 |
| Jun 27, 2024 | 10.1000 | 10.1500 | 10.0000 | 10.1500 | 10.1500 | 4,115 |
| Jun 26, 2024 | 10.3500 | 10.3500 | 9.8000 | 10.1000 | 10.1000 | 3,076 |
| Jun 25, 2024 | 10.5500 | 10.6000 | 10.0500 | 10.2500 | 10.2500 | 4,209 |
| Jun 24, 2024 | 10.3000 | 10.8000 | 9.5600 | 10.6500 | 10.6500 | 16,658 |
| Jun 21, 2024 | 10.8000 | 10.8000 | 10.5000 | 10.5000 | 10.5000 | 9,592 |
| Jun 20, 2024 | 9.9400 | 10.9000 | 9.8800 | 10.8000 | 10.8000 | 12,425 |
| Jun 19, 2024 | 9.6800 | 9.8800 | 9.6000 | 9.8800 | 9.8800 | 5,562 |
| Jun 18, 2024 | 9.6000 | 9.6600 | 9.2800 | 9.5800 | 9.5800 | 8,742 |
| Jun 17, 2024 | 9.1400 | 9.6000 | 8.9600 | 9.5800 | 9.5800 | 31,520 |
| Jun 14, 2024 | 10.5000 | 10.6500 | 9.4600 | 9.6400 | 9.6400 | 25,996 |
| Jun 13, 2024 | 11.7000 | 11.7500 | 10.6000 | 10.8500 | 10.8500 | 10,487 |
| Jun 12, 2024 | 11.6500 | 11.7000 | 11.5000 | 11.5500 | 11.5500 | 1,466 |
| Jun 11, 2024 | 11.9000 | 11.9000 | 11.4000 | 11.6500 | 11.6500 | 6,958 |
| Jun 10, 2024 | 12.1500 | 12.2000 | 11.7000 | 11.9500 | 11.9500 | 6,952 |
| Jun 7, 2024 | 12.0000 | 12.5000 | 11.8500 | 12.5000 | 12.5000 | 7,536 |
| Jun 6, 2024 | 11.7000 | 12.0000 | 11.5500 | 11.8000 | 11.8000 | 15,194 |
| Jun 5, 2024 | 11.2500 | 11.4500 | 11.2000 | 11.4500 | 11.4500 | 10,219 |
| Jun 4, 2024 | 11.4000 | 11.6000 | 11.2000 | 11.3000 | 11.3000 | 6,906 |
| Jun 3, 2024 | 11.6000 | 11.6000 | 11.2500 | 11.4500 | 11.4500 | 4,628 |
| May 31, 2024 | 11.4000 | 11.5500 | 11.3000 | 11.5000 | 11.5000 | 3,901 |
| May 30, 2024 | 11.6000 | 11.6000 | 11.4000 | 11.5000 | 11.5000 | 4,055 |
| May 29, 2024 | 11.5000 | 11.6000 | 11.2500 | 11.6000 | 11.6000 | 7,369 |
| May 28, 2024 | 11.8000 | 11.8000 | 11.5000 | 11.6000 | 11.6000 | 4,047 |
| May 27, 2024 | 11.8500 | 11.8500 | 11.5000 | 11.8000 | 11.8000 | 7,298 |
| May 24, 2024 | 11.5500 | 11.8500 | 11.4500 | 11.8500 | 11.8500 | 6,603 |
| May 23, 2024 | 11.3000 | 11.8000 | 11.2000 | 11.5000 | 11.5000 | 6,283 |
| May 22, 2024 | 11.7000 | 11.7000 | 11.4000 | 11.5000 | 11.5000 | 2,325 |
| May 21, 2024 | 11.8000 | 11.8000 | 11.4000 | 11.7000 | 11.7000 | 7,352 |
| May 20, 2024 | 11.8000 | 11.8000 | 11.6000 | 11.7000 | 11.7000 | 3,982 |
| May 17, 2024 | 11.3000 | 11.9500 | 11.1500 | 11.8000 | 11.8000 | 9,905 |
| May 16, 2024 | 11.5000 | 11.5000 | 11.1500 | 11.4000 | 11.4000 | 3,991 |
| May 15, 2024 | 11.5500 | 11.6500 | 11.1000 | 11.4000 | 11.4000 | 8,313 |
| May 14, 2024 | 11.8000 | 11.9000 | 11.4500 | 11.6500 | 11.6500 | 8,533 |
| May 13, 2024 | 11.6500 | 11.7500 | 11.4500 | 11.7500 | 11.7500 | 3,282 |
| May 10, 2024 | 11.7000 | 11.7500 | 11.5000 | 11.6500 | 11.6500 | 3,922 |
| May 9, 2024 | 11.8500 | 11.8500 | 11.4500 | 11.6000 | 11.6000 | 4,785 |
| May 8, 2024 | 11.3500 | 11.8500 | 11.3000 | 11.8500 | 11.8500 | 5,892 |
| May 7, 2024 | 10.9500 | 11.7500 | 10.8000 | 11.2500 | 11.2500 | 20,582 |
| May 6, 2024 | 11.2000 | 11.2000 | 10.7000 | 10.9000 | 10.9000 | 9,097 |
| May 3, 2024 | 11.1500 | 11.1500 | 10.8000 | 11.0000 | 11.0000 | 2,284 |
| May 2, 2024 | 11.0000 | 11.3500 | 10.7500 | 10.9500 | 10.9500 | 8,535 |
| Apr 30, 2024 | 11.6500 | 11.7500 | 10.7500 | 11.3500 | 11.3500 | 12,422 |
| Apr 29, 2024 | 11.8500 | 12.5000 | 11.4500 | 11.6500 | 11.6500 | 24,408 |
| Apr 26, 2024 | 11.1500 | 11.6000 | 10.9000 | 11.5000 | 11.5000 | 17,675 |
| Apr 25, 2024 | 10.3500 | 10.7000 | 10.3000 | 10.7000 | 10.7000 | 19,532 |
| Apr 24, 2024 | 9.7000 | 10.6000 | 9.6800 | 10.2500 | 10.2500 | 26,574 |
| Apr 23, 2024 | 9.7000 | 9.9000 | 9.4200 | 9.7000 | 9.7000 | 12,982 |