Paris - Delayed Quote EUR
Hydrogen-Refueling-Solutions SA (ALHRS.PA)
3.8200
+0.0300
+(0.79%)
At close: May 2 at 5:35:29 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 2, 2025 | 3.8200 | 3.8800 | 3.7910 | 3.8200 | 3.8200 | 5,898 |
| Apr 30, 2025 | 3.9000 | 3.9300 | 3.7000 | 3.7900 | 3.7900 | 15,763 |
| Apr 29, 2025 | 4.0000 | 4.0000 | 3.8715 | 3.9300 | 3.9300 | 8,554 |
| Apr 28, 2025 | 3.9600 | 4.1985 | 3.8600 | 4.0000 | 4.0000 | 26,814 |
| Apr 25, 2025 | 3.7000 | 3.9500 | 3.7000 | 3.8800 | 3.8800 | 16,832 |
| Apr 24, 2025 | 3.6500 | 3.6900 | 3.6000 | 3.6200 | 3.6200 | 15,144 |
| Apr 23, 2025 | 3.5000 | 3.5800 | 3.5000 | 3.5600 | 3.5600 | 16,414 |
| Apr 22, 2025 | 3.3800 | 3.4400 | 3.3000 | 3.4200 | 3.4200 | 23,912 |
| Apr 17, 2025 | 3.1000 | 3.2500 | 3.0800 | 3.1900 | 3.1900 | 16,946 |
| Apr 16, 2025 | 3.0000 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 9,720 |
| Apr 15, 2025 | 2.9600 | 3.0000 | 2.9405 | 2.9500 | 2.9500 | 3,043 |
| Apr 14, 2025 | 3.0600 | 3.1000 | 2.9250 | 2.9250 | 2.9250 | 16,929 |
| Apr 11, 2025 | 3.0600 | 3.0600 | 2.9605 | 2.9635 | 2.9635 | 4,449 |
| Apr 10, 2025 | 3.0000 | 3.0600 | 2.9800 | 3.0200 | 3.0200 | 13,730 |
| Apr 9, 2025 | 3.0000 | 3.0000 | 2.9400 | 2.9410 | 2.9410 | 7,057 |
| Apr 8, 2025 | 3.0000 | 3.0000 | 2.9600 | 2.9805 | 2.9805 | 9,392 |
| Apr 7, 2025 | 2.9000 | 3.0600 | 2.8000 | 3.0000 | 3.0000 | 29,899 |
| Apr 4, 2025 | 3.1400 | 3.1600 | 2.7800 | 2.9000 | 2.9000 | 43,970 |
| Apr 3, 2025 | 3.1200 | 3.1600 | 3.0950 | 3.1200 | 3.1200 | 7,399 |
| Apr 2, 2025 | 3.3000 | 3.3300 | 3.1000 | 3.1050 | 3.1050 | 18,209 |
| Apr 1, 2025 | 3.3000 | 3.4100 | 3.2550 | 3.2750 | 3.2750 | 7,094 |
| Mar 31, 2025 | 3.4300 | 3.4850 | 3.3000 | 3.3000 | 3.3000 | 9,425 |
| Mar 28, 2025 | 3.4700 | 3.4850 | 3.4000 | 3.4000 | 3.4000 | 14,194 |
| Mar 27, 2025 | 3.5000 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 2,718 |
| Mar 26, 2025 | 3.5000 | 3.5300 | 3.4100 | 3.4200 | 3.4200 | 6,840 |
| Mar 25, 2025 | 3.4500 | 3.5200 | 3.4100 | 3.5100 | 3.5100 | 5,314 |
| Mar 24, 2025 | 3.4150 | 3.4500 | 3.3700 | 3.4400 | 3.4400 | 5,946 |
| Mar 21, 2025 | 3.5200 | 3.5600 | 3.4150 | 3.4150 | 3.4150 | 9,311 |
| Mar 20, 2025 | 3.5800 | 3.6550 | 3.5200 | 3.5200 | 3.5200 | 7,701 |
| Mar 19, 2025 | 3.5500 | 3.6400 | 3.5400 | 3.5800 | 3.5800 | 5,101 |
| Mar 18, 2025 | 3.6500 | 3.6500 | 3.4200 | 3.5100 | 3.5100 | 21,676 |
| Mar 17, 2025 | 3.6100 | 3.6600 | 3.4150 | 3.4500 | 3.4500 | 27,501 |
| Mar 14, 2025 | 3.6850 | 3.6900 | 3.6000 | 3.6000 | 3.6000 | 9,957 |
| Mar 13, 2025 | 3.5600 | 3.6850 | 3.5500 | 3.6850 | 3.6850 | 12,808 |
| Mar 12, 2025 | 3.7200 | 3.7200 | 3.1200 | 3.5150 | 3.5150 | 70,425 |
| Mar 11, 2025 | 4.0500 | 4.1000 | 3.7200 | 3.7200 | 3.7200 | 23,627 |
| Mar 10, 2025 | 4.1200 | 4.1400 | 4.0400 | 4.0800 | 4.0800 | 7,946 |
| Mar 7, 2025 | 4.2000 | 4.2000 | 4.0100 | 4.0900 | 4.0900 | 19,196 |
| Mar 6, 2025 | 4.4850 | 4.4850 | 4.1100 | 4.1100 | 4.1100 | 36,665 |
| Mar 5, 2025 | 4.2900 | 4.4900 | 4.2050 | 4.2100 | 4.2100 | 51,448 |
| Mar 4, 2025 | 4.3900 | 4.3900 | 4.1200 | 4.1550 | 4.1550 | 14,553 |
| Mar 3, 2025 | 4.2500 | 4.4250 | 4.2200 | 4.3950 | 4.3950 | 11,377 |
| Feb 28, 2025 | 4.2000 | 4.2500 | 4.1500 | 4.2200 | 4.2200 | 17,812 |
| Feb 27, 2025 | 4.2050 | 4.2050 | 4.0800 | 4.0800 | 4.0800 | 8,311 |
| Feb 26, 2025 | 4.2100 | 4.2100 | 4.1700 | 4.2000 | 4.2000 | 4,410 |
| Feb 25, 2025 | 4.2400 | 4.2400 | 4.1800 | 4.2100 | 4.2100 | 4,525 |
| Feb 24, 2025 | 4.2400 | 4.2500 | 4.2000 | 4.2200 | 4.2200 | 6,358 |
| Feb 21, 2025 | 4.1900 | 4.2300 | 4.1750 | 4.2100 | 4.2100 | 2,870 |
| Feb 20, 2025 | 4.2000 | 4.2500 | 4.1800 | 4.1950 | 4.1950 | 5,581 |
| Feb 19, 2025 | 4.2300 | 4.2500 | 4.1700 | 4.2000 | 4.2000 | 5,068 |
| Feb 18, 2025 | 4.2300 | 4.2300 | 4.1500 | 4.1700 | 4.1700 | 6,837 |
| Feb 17, 2025 | 4.1900 | 4.2200 | 4.1300 | 4.2000 | 4.2000 | 8,965 |
| Feb 14, 2025 | 4.2950 | 4.3450 | 4.0400 | 4.1900 | 4.1900 | 32,312 |
| Feb 13, 2025 | 4.2600 | 4.3300 | 4.1800 | 4.2550 | 4.2550 | 21,332 |
| Feb 12, 2025 | 4.3900 | 4.4000 | 4.2400 | 4.2600 | 4.2600 | 13,517 |
| Feb 11, 2025 | 4.3250 | 4.4300 | 4.3000 | 4.3600 | 4.3600 | 15,328 |
| Feb 10, 2025 | 4.4000 | 4.4000 | 4.1550 | 4.3000 | 4.3000 | 40,107 |
| Feb 7, 2025 | 4.1000 | 4.1600 | 4.0100 | 4.1200 | 4.1200 | 19,206 |
| Feb 6, 2025 | 4.0700 | 4.1800 | 4.0400 | 4.0800 | 4.0800 | 18,245 |
| Feb 5, 2025 | 4.1350 | 4.1450 | 4.0700 | 4.0700 | 4.0700 | 10,182 |
| Feb 4, 2025 | 4.1000 | 4.1600 | 4.0700 | 4.0900 | 4.0900 | 12,464 |
| Feb 3, 2025 | 4.3800 | 4.3800 | 4.0700 | 4.1000 | 4.1000 | 44,776 |
| Jan 31, 2025 | 4.2700 | 4.5000 | 4.1100 | 4.2250 | 4.2250 | 67,444 |
| Jan 30, 2025 | 3.6000 | 4.4400 | 3.4300 | 4.1900 | 4.1900 | 124,816 |
| Jan 29, 2025 | 3.6650 | 3.6650 | 3.4400 | 3.5300 | 3.5300 | 25,797 |
| Jan 28, 2025 | 3.3500 | 3.6700 | 3.3300 | 3.6300 | 3.6300 | 60,890 |
| Jan 27, 2025 | 3.4000 | 3.4000 | 3.3300 | 3.3300 | 3.3300 | 5,204 |
| Jan 24, 2025 | 3.4000 | 3.4500 | 3.3800 | 3.3800 | 3.3800 | 2,811 |
| Jan 23, 2025 | 3.4450 | 3.4500 | 3.3900 | 3.4000 | 3.4000 | 5,005 |
| Jan 22, 2025 | 3.4450 | 3.4500 | 3.3850 | 3.3850 | 3.3850 | 4,156 |
| Jan 21, 2025 | 3.5200 | 3.5200 | 3.4100 | 3.4150 | 3.4150 | 4,601 |
| Jan 20, 2025 | 3.4800 | 3.5600 | 3.4300 | 3.4400 | 3.4400 | 14,198 |
| Jan 17, 2025 | 3.4500 | 3.4500 | 3.4000 | 3.4300 | 3.4300 | 6,537 |
| Jan 16, 2025 | 3.4500 | 3.4500 | 3.3950 | 3.4000 | 3.4000 | 5,034 |
| Jan 15, 2025 | 3.4100 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 7,851 |
| Jan 14, 2025 | 3.4450 | 3.4500 | 3.4000 | 3.4150 | 3.4150 | 3,114 |
| Jan 13, 2025 | 3.4500 | 3.4500 | 3.3850 | 3.3950 | 3.3950 | 5,135 |
| Jan 10, 2025 | 3.5900 | 3.5900 | 3.4100 | 3.4300 | 3.4300 | 18,942 |
| Jan 9, 2025 | 3.5400 | 3.5850 | 3.5000 | 3.5700 | 3.5700 | 7,445 |
| Jan 8, 2025 | 3.5250 | 3.6000 | 3.4700 | 3.4700 | 3.4700 | 12,039 |
| Jan 7, 2025 | 3.5500 | 3.6700 | 3.4850 | 3.5450 | 3.5450 | 30,949 |
| Jan 6, 2025 | 3.2300 | 3.5500 | 3.1700 | 3.4700 | 3.4700 | 30,875 |
| Jan 3, 2025 | 3.1600 | 3.2150 | 3.1500 | 3.1900 | 3.1900 | 7,466 |
| Jan 2, 2025 | 3.1900 | 3.1900 | 3.1100 | 3.1400 | 3.1400 | 11,113 |
| Dec 31, 2024 | 3.1500 | 3.2200 | 3.1400 | 3.1900 | 3.1900 | 9,723 |
| Dec 30, 2024 | 3.0900 | 3.1500 | 3.0800 | 3.1300 | 3.1300 | 14,088 |
| Dec 27, 2024 | 3.0100 | 3.1300 | 2.9900 | 3.0600 | 3.0600 | 15,946 |
| Dec 24, 2024 | 2.9500 | 3.0300 | 2.9150 | 2.9900 | 2.9900 | 13,385 |
| Dec 23, 2024 | 3.1000 | 3.1450 | 3.0100 | 3.0100 | 3.0100 | 14,013 |
| Dec 20, 2024 | 3.0800 | 3.1000 | 3.0050 | 3.0500 | 3.0500 | 22,168 |
| Dec 19, 2024 | 3.1000 | 3.1250 | 3.0550 | 3.0800 | 3.0800 | 13,065 |
| Dec 18, 2024 | 3.0750 | 3.0800 | 3.0050 | 3.0800 | 3.0800 | 9,142 |
| Dec 17, 2024 | 3.0800 | 3.1000 | 3.0000 | 3.0600 | 3.0600 | 14,053 |
| Dec 16, 2024 | 3.0550 | 3.0900 | 3.0500 | 3.0700 | 3.0700 | 9,657 |
| Dec 13, 2024 | 3.0600 | 3.0800 | 3.0150 | 3.0350 | 3.0350 | 6,274 |
| Dec 12, 2024 | 3.0500 | 3.0900 | 3.0250 | 3.0600 | 3.0600 | 6,887 |
| Dec 11, 2024 | 3.0850 | 3.1050 | 3.0100 | 3.0300 | 3.0300 | 14,668 |
| Dec 10, 2024 | 3.1000 | 3.1200 | 3.0200 | 3.1200 | 3.1200 | 13,674 |
| Dec 9, 2024 | 3.1400 | 3.1400 | 3.0150 | 3.1200 | 3.1200 | 25,180 |
| Dec 6, 2024 | 3.0900 | 3.1400 | 3.0000 | 3.1400 | 3.1400 | 16,933 |
| Dec 5, 2024 | 3.0500 | 3.1000 | 3.0100 | 3.0450 | 3.0450 | 11,984 |
| Dec 4, 2024 | 3.1400 | 3.1500 | 3.0350 | 3.0500 | 3.0500 | 7,302 |
| Dec 3, 2024 | 3.0050 | 3.1700 | 3.0000 | 3.1250 | 3.1250 | 11,807 |
| Dec 2, 2024 | 3.3650 | 3.4100 | 3.0000 | 3.0000 | 3.0000 | 19,274 |
| Nov 29, 2024 | 3.4100 | 3.4100 | 3.2450 | 3.3650 | 3.3650 | 10,248 |
| Nov 28, 2024 | 3.3100 | 3.4150 | 3.2450 | 3.2450 | 3.2450 | 9,628 |
| Nov 27, 2024 | 3.6600 | 3.7000 | 3.2950 | 3.3100 | 3.3100 | 21,444 |
| Nov 26, 2024 | 3.8350 | 3.8350 | 3.6600 | 3.6600 | 3.6600 | 10,355 |
| Nov 25, 2024 | 3.8500 | 3.8850 | 3.7000 | 3.7750 | 3.7750 | 11,267 |
| Nov 22, 2024 | 3.9400 | 3.9550 | 3.8000 | 3.9100 | 3.9100 | 8,255 |
| Nov 21, 2024 | 4.0000 | 4.0000 | 3.8850 | 3.9000 | 3.9000 | 5,208 |
| Nov 20, 2024 | 3.9800 | 4.0100 | 3.9700 | 4.0000 | 4.0000 | 5,225 |
| Nov 19, 2024 | 3.9900 | 4.1000 | 3.9800 | 3.9900 | 3.9900 | 8,394 |
| Nov 18, 2024 | 4.0500 | 4.0600 | 3.9900 | 3.9900 | 3.9900 | 7,932 |
| Nov 15, 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 4,967 |
| Nov 14, 2024 | 4.0950 | 4.1550 | 4.0650 | 4.0650 | 4.0650 | 7,554 |
| Nov 13, 2024 | 4.0850 | 4.0850 | 3.9800 | 4.0000 | 4.0000 | 10,712 |
| Nov 12, 2024 | 4.1650 | 4.1650 | 4.0500 | 4.0500 | 4.0500 | 6,339 |
| Nov 11, 2024 | 4.2000 | 4.2000 | 4.0650 | 4.1450 | 4.1450 | 5,995 |
| Nov 8, 2024 | 4.0700 | 4.2600 | 4.0700 | 4.1850 | 4.1850 | 7,698 |
| Nov 7, 2024 | 4.0400 | 4.0700 | 4.0100 | 4.0700 | 4.0700 | 5,551 |
| Nov 6, 2024 | 4.1000 | 4.1300 | 4.0000 | 4.0400 | 4.0400 | 6,508 |
| Nov 5, 2024 | 4.0700 | 4.1050 | 4.0300 | 4.0600 | 4.0600 | 1,693 |
| Nov 4, 2024 | 4.1850 | 4.2000 | 4.0350 | 4.0600 | 4.0600 | 7,474 |
| Nov 1, 2024 | 4.0000 | 4.1450 | 3.9900 | 4.1450 | 4.1450 | 5,675 |
| Oct 31, 2024 | 4.0350 | 4.0400 | 3.9400 | 3.9800 | 3.9800 | 6,982 |
| Oct 30, 2024 | 3.9200 | 4.0500 | 3.8900 | 4.0000 | 4.0000 | 18,070 |
| Oct 29, 2024 | 4.0600 | 4.0600 | 3.6550 | 3.8400 | 3.8400 | 28,519 |
| Oct 28, 2024 | 4.2100 | 4.2100 | 4.0250 | 4.0600 | 4.0600 | 13,050 |
| Oct 25, 2024 | 4.2250 | 4.4900 | 4.1850 | 4.2300 | 4.2300 | 17,291 |
| Oct 24, 2024 | 4.2750 | 4.2750 | 4.1100 | 4.1850 | 4.1850 | 10,805 |
| Oct 23, 2024 | 4.3250 | 4.3650 | 4.0300 | 4.2700 | 4.2700 | 29,036 |
| Oct 22, 2024 | 4.5100 | 4.5250 | 4.3700 | 4.3700 | 4.3700 | 20,295 |
| Oct 21, 2024 | 4.4800 | 4.5850 | 4.4800 | 4.5150 | 4.5150 | 10,469 |
| Oct 18, 2024 | 4.6650 | 4.6650 | 4.5400 | 4.5400 | 4.5400 | 5,799 |
| Oct 17, 2024 | 4.5200 | 4.6950 | 4.5100 | 4.5650 | 4.5650 | 4,232 |
| Oct 16, 2024 | 4.5000 | 4.5750 | 4.4750 | 4.5100 | 4.5100 | 4,801 |
| Oct 15, 2024 | 4.6500 | 4.6850 | 4.5000 | 4.5000 | 4.5000 | 7,816 |
| Oct 14, 2024 | 4.8800 | 4.8800 | 4.5800 | 4.6000 | 4.6000 | 19,967 |
| Oct 11, 2024 | 4.9950 | 5.0000 | 4.9100 | 4.9150 | 4.9150 | 9,819 |
| Oct 10, 2024 | 4.9200 | 4.9500 | 4.9000 | 4.9250 | 4.9250 | 7,700 |
| Oct 9, 2024 | 5.0100 | 5.0100 | 4.9000 | 4.9200 | 4.9200 | 6,014 |
| Oct 8, 2024 | 5.0500 | 5.0900 | 4.9500 | 5.0400 | 5.0400 | 8,278 |
| Oct 7, 2024 | 5.3900 | 5.3900 | 4.9500 | 5.0500 | 5.0500 | 12,313 |
| Oct 4, 2024 | 5.3400 | 5.4100 | 5.1600 | 5.2400 | 5.2400 | 20,328 |
| Oct 3, 2024 | 5.1400 | 5.3800 | 5.1400 | 5.2500 | 5.2500 | 9,658 |
| Oct 2, 2024 | 5.2000 | 5.2000 | 5.1100 | 5.1800 | 5.1800 | 4,080 |
| Oct 1, 2024 | 5.1600 | 5.2000 | 5.1000 | 5.1900 | 5.1900 | 7,290 |
| Sep 30, 2024 | 5.1500 | 5.1800 | 5.1000 | 5.1000 | 5.1000 | 2,206 |
| Sep 27, 2024 | 5.1700 | 5.2000 | 5.1200 | 5.1900 | 5.1900 | 2,776 |
| Sep 26, 2024 | 5.2500 | 5.2800 | 5.1100 | 5.1100 | 5.1100 | 3,642 |
| Sep 25, 2024 | 5.2800 | 5.2800 | 5.2500 | 5.2500 | 5.2500 | 1,813 |
| Sep 24, 2024 | 5.3400 | 5.3400 | 5.2000 | 5.2200 | 5.2200 | 2,038 |
| Sep 23, 2024 | 5.3400 | 5.3400 | 5.1700 | 5.2000 | 5.2000 | 1,858 |
| Sep 20, 2024 | 5.2300 | 5.3200 | 5.2000 | 5.2700 | 5.2700 | 2,535 |
| Sep 19, 2024 | 5.3600 | 5.3600 | 5.1900 | 5.1900 | 5.1900 | 5,118 |
| Sep 18, 2024 | 5.3800 | 5.3900 | 5.3200 | 5.3200 | 5.3200 | 3,239 |
| Sep 17, 2024 | 5.3300 | 5.3700 | 5.2200 | 5.3700 | 5.3700 | 3,052 |
| Sep 16, 2024 | 5.1000 | 5.7000 | 5.1000 | 5.2900 | 5.2900 | 24,156 |
| Sep 13, 2024 | 4.9950 | 5.0800 | 4.9750 | 5.0800 | 5.0800 | 6,795 |
| Sep 12, 2024 | 4.8950 | 5.0000 | 4.8950 | 4.9800 | 4.9800 | 6,777 |
| Sep 11, 2024 | 4.8600 | 4.8900 | 4.8200 | 4.8400 | 4.8400 | 3,837 |
| Sep 10, 2024 | 4.8400 | 5.0400 | 4.8000 | 4.8000 | 4.8000 | 14,943 |
| Sep 9, 2024 | 4.8200 | 4.8200 | 4.7900 | 4.8000 | 4.8000 | 8,786 |
| Sep 6, 2024 | 4.8500 | 4.8600 | 4.8200 | 4.8200 | 4.8200 | 4,381 |
| Sep 5, 2024 | 4.8300 | 5.0000 | 4.8200 | 4.8200 | 4.8200 | 7,494 |
| Sep 4, 2024 | 4.9600 | 4.9750 | 4.8250 | 4.8300 | 4.8300 | 6,400 |
| Sep 3, 2024 | 4.9500 | 5.0000 | 4.9450 | 4.9800 | 4.9800 | 6,177 |
| Sep 2, 2024 | 4.9650 | 5.0000 | 4.9400 | 4.9500 | 4.9500 | 6,056 |
| Aug 30, 2024 | 4.9300 | 4.9900 | 4.9200 | 4.9300 | 4.9300 | 5,040 |
| Aug 29, 2024 | 4.9800 | 5.0000 | 4.9150 | 4.9300 | 4.9300 | 3,255 |
| Aug 28, 2024 | 4.9500 | 5.0000 | 4.9250 | 4.9500 | 4.9500 | 5,248 |
| Aug 27, 2024 | 4.9000 | 4.9550 | 4.8500 | 4.9100 | 4.9100 | 6,358 |
| Aug 26, 2024 | 4.9300 | 5.0100 | 4.8800 | 4.8900 | 4.8900 | 10,924 |
| Aug 23, 2024 | 5.0000 | 5.0000 | 4.9400 | 4.9600 | 4.9600 | 5,844 |
| Aug 22, 2024 | 5.1000 | 5.1000 | 4.9150 | 5.0000 | 5.0000 | 11,167 |
| Aug 21, 2024 | 5.0600 | 5.1100 | 4.9850 | 5.1000 | 5.1000 | 9,439 |
| Aug 20, 2024 | 5.0900 | 5.1000 | 5.0300 | 5.0600 | 5.0600 | 4,817 |
| Aug 19, 2024 | 5.0000 | 5.1000 | 5.0000 | 5.0300 | 5.0300 | 13,751 |
| Aug 16, 2024 | 5.1500 | 5.1900 | 5.0200 | 5.0600 | 5.0600 | 10,889 |
| Aug 15, 2024 | 5.2200 | 5.2700 | 5.1500 | 5.1600 | 5.1600 | 7,958 |
| Aug 14, 2024 | 5.2000 | 5.2400 | 5.1200 | 5.1400 | 5.1400 | 5,766 |
| Aug 13, 2024 | 5.1400 | 5.2200 | 5.1400 | 5.2200 | 5.2200 | 4,355 |
| Aug 12, 2024 | 5.1200 | 5.2500 | 5.1000 | 5.1300 | 5.1300 | 10,530 |
| Aug 9, 2024 | 5.1800 | 5.2000 | 5.1400 | 5.1400 | 5.1400 | 6,668 |
| Aug 8, 2024 | 5.3000 | 5.3000 | 5.1600 | 5.2000 | 5.2000 | 10,898 |
| Aug 7, 2024 | 5.3200 | 5.4000 | 5.2000 | 5.2000 | 5.2000 | 11,353 |
| Aug 6, 2024 | 5.4400 | 5.4400 | 5.1500 | 5.2700 | 5.2700 | 13,731 |
| Aug 5, 2024 | 5.5400 | 5.6000 | 5.2200 | 5.4000 | 5.4000 | 32,711 |
| Aug 2, 2024 | 5.8300 | 5.9500 | 5.6700 | 5.6700 | 5.6700 | 13,636 |
| Aug 1, 2024 | 5.9400 | 5.9400 | 5.7200 | 5.8000 | 5.8000 | 11,767 |
| Jul 31, 2024 | 6.1400 | 6.1900 | 5.8900 | 5.9000 | 5.9000 | 17,065 |
| Jul 30, 2024 | 6.2500 | 6.2500 | 6.0000 | 6.1000 | 6.1000 | 10,950 |
| Jul 29, 2024 | 6.3000 | 6.5000 | 6.1500 | 6.2500 | 6.2500 | 19,217 |
| Jul 26, 2024 | 6.4800 | 6.4800 | 6.0800 | 6.2100 | 6.2100 | 15,640 |
| Jul 25, 2024 | 6.5400 | 6.8100 | 6.4000 | 6.5000 | 6.5000 | 6,003 |
| Jul 24, 2024 | 6.5600 | 6.7200 | 6.4000 | 6.4100 | 6.4100 | 6,280 |
| Jul 23, 2024 | 6.6300 | 6.7200 | 6.5100 | 6.5500 | 6.5500 | 8,052 |
| Jul 22, 2024 | 6.7500 | 6.8500 | 6.5400 | 6.5700 | 6.5700 | 4,916 |
| Jul 19, 2024 | 6.8100 | 6.8100 | 6.7300 | 6.7400 | 6.7400 | 460 |
| Jul 18, 2024 | 6.8900 | 6.8900 | 6.6800 | 6.7600 | 6.7600 | 6,062 |
| Jul 17, 2024 | 6.8700 | 6.9100 | 6.7800 | 6.9000 | 6.9000 | 4,472 |
| Jul 16, 2024 | 6.9000 | 6.9300 | 6.7500 | 6.7900 | 6.7900 | 2,785 |
| Jul 15, 2024 | 6.8900 | 6.8900 | 6.7500 | 6.8800 | 6.8800 | 3,599 |
| Jul 12, 2024 | 6.8400 | 6.8900 | 6.7500 | 6.7500 | 6.7500 | 7,807 |
| Jul 11, 2024 | 6.7000 | 6.7600 | 6.6700 | 6.7500 | 6.7500 | 2,177 |
| Jul 10, 2024 | 6.6800 | 6.7500 | 6.6700 | 6.7100 | 6.7100 | 1,101 |
| Jul 9, 2024 | 6.7000 | 6.8800 | 6.6300 | 6.6800 | 6.6800 | 6,949 |
| Jul 8, 2024 | 6.6600 | 6.8000 | 6.5200 | 6.7600 | 6.7600 | 2,793 |
| Jul 5, 2024 | 6.9000 | 6.9300 | 6.2100 | 6.6200 | 6.6200 | 14,041 |
| Jul 4, 2024 | 7.0000 | 7.0000 | 6.7500 | 6.8400 | 6.8400 | 5,544 |
| Jul 3, 2024 | 6.3700 | 6.6900 | 6.3100 | 6.6600 | 6.6600 | 4,515 |
| Jul 2, 2024 | 6.5000 | 6.5000 | 6.3000 | 6.3900 | 6.3900 | 6,462 |
| Jul 1, 2024 | 6.2700 | 6.9500 | 6.1500 | 6.5000 | 6.5000 | 20,938 |
| Jun 28, 2024 | 6.1900 | 6.3200 | 5.9100 | 6.0000 | 6.0000 | 27,423 |
| Jun 27, 2024 | 6.3000 | 6.3100 | 6.0500 | 6.1600 | 6.1600 | 10,131 |
| Jun 26, 2024 | 6.4600 | 6.4800 | 6.3000 | 6.3000 | 6.3000 | 5,800 |
| Jun 25, 2024 | 6.7600 | 6.7600 | 6.4200 | 6.4500 | 6.4500 | 9,688 |
| Jun 24, 2024 | 6.9600 | 7.0000 | 6.7900 | 6.8300 | 6.8300 | 9,741 |
| Jun 21, 2024 | 7.1000 | 7.3300 | 6.6500 | 6.8600 | 6.8600 | 20,915 |
| Jun 20, 2024 | 5.9400 | 7.0500 | 5.9400 | 7.0500 | 7.0500 | 37,488 |
| Jun 19, 2024 | 6.0800 | 6.1000 | 5.8400 | 5.9100 | 5.9100 | 22,193 |
| Jun 18, 2024 | 6.1400 | 6.4200 | 6.0200 | 6.0600 | 6.0600 | 17,038 |
| Jun 17, 2024 | 6.0900 | 6.1300 | 5.7100 | 6.1300 | 6.1300 | 24,969 |
| Jun 14, 2024 | 6.5800 | 6.7000 | 5.9300 | 6.0900 | 6.0900 | 45,172 |
| Jun 13, 2024 | 7.2400 | 7.2500 | 6.5200 | 6.5600 | 6.5600 | 18,809 |
| Jun 12, 2024 | 7.3100 | 7.4000 | 7.3100 | 7.3500 | 7.3500 | 3,639 |
| Jun 11, 2024 | 7.4800 | 7.5700 | 7.2200 | 7.3100 | 7.3100 | 5,437 |
| Jun 10, 2024 | 7.5900 | 7.5900 | 7.3800 | 7.4600 | 7.4600 | 8,891 |
| Jun 7, 2024 | 7.7500 | 7.8000 | 7.5600 | 7.6700 | 7.6700 | 4,032 |
| Jun 6, 2024 | 7.8000 | 7.9800 | 7.6000 | 7.7000 | 7.7000 | 15,860 |
| Jun 5, 2024 | 8.0000 | 8.0000 | 7.8500 | 7.9500 | 7.9500 | 4,090 |
| Jun 4, 2024 | 8.0200 | 8.0400 | 7.7000 | 7.9900 | 7.9900 | 8,361 |
| Jun 3, 2024 | 7.7800 | 8.1000 | 7.5700 | 7.9900 | 7.9900 | 24,938 |
| May 31, 2024 | 7.5200 | 7.8900 | 7.3400 | 7.7600 | 7.7600 | 17,991 |
| May 30, 2024 | 7.3000 | 7.6000 | 7.3000 | 7.4800 | 7.4800 | 11,684 |
| May 29, 2024 | 7.4600 | 7.5400 | 7.3200 | 7.3200 | 7.3200 | 9,037 |
| May 28, 2024 | 7.2800 | 7.4400 | 7.1400 | 7.3600 | 7.3600 | 14,383 |
| May 27, 2024 | 7.6800 | 7.6800 | 7.2500 | 7.3100 | 7.3100 | 31,296 |
| May 24, 2024 | 8.0100 | 8.0400 | 7.2100 | 7.4700 | 7.4700 | 38,536 |
| May 23, 2024 | 8.2000 | 8.2000 | 8.0000 | 8.0100 | 8.0100 | 13,252 |
| May 22, 2024 | 8.0000 | 8.1800 | 7.9500 | 8.1800 | 8.1800 | 13,210 |
| May 21, 2024 | 8.3000 | 8.3100 | 7.9400 | 7.9500 | 7.9500 | 27,442 |
| May 20, 2024 | 8.1500 | 8.3400 | 8.1400 | 8.2700 | 8.2700 | 20,995 |
| May 17, 2024 | 7.8100 | 8.2800 | 7.7400 | 8.1200 | 8.1200 | 54,586 |
| May 16, 2024 | 7.2000 | 7.8500 | 7.1000 | 7.7400 | 7.7400 | 36,722 |
| May 15, 2024 | 7.3500 | 7.3500 | 7.0500 | 7.2000 | 7.2000 | 29,975 |
| May 14, 2024 | 6.7200 | 7.3600 | 6.5200 | 7.3400 | 7.3400 | 54,658 |
| May 13, 2024 | 6.4000 | 6.8000 | 6.3600 | 6.5300 | 6.5300 | 33,357 |
| May 10, 2024 | 6.1500 | 6.3800 | 6.0700 | 6.2700 | 6.2700 | 21,238 |
| May 9, 2024 | 6.3000 | 6.3000 | 6.0200 | 6.1800 | 6.1800 | 21,740 |
| May 8, 2024 | 7.1000 | 7.1000 | 6.2100 | 6.3000 | 6.3000 | 66,081 |
| May 7, 2024 | 5.9500 | 7.0300 | 5.9500 | 7.0000 | 7.0000 | 105,635 |
| May 6, 2024 | 5.3400 | 5.8000 | 5.2500 | 5.8000 | 5.8000 | 47,224 |
| May 3, 2024 | 5.2500 | 5.3600 | 5.1600 | 5.1600 | 5.1600 | 35,393 |
| May 2, 2024 | 5.1000 | 5.2500 | 5.0100 | 5.1500 | 5.1500 | 41,499 |