Cboe UK GBp
AltynGold plc (ALTNL.XC)
390.00
+18.00
+(4.84%)
At close: 12:25:59 PM GMT+1
Currency in GBp 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 | 353.00 | 353.00 | 353.00 | 390.00 | 390.00 | 235 |
| May 1, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 363 |
| Apr 30, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Apr 29, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Apr 28, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 132 |
| Apr 25, 2025 | 367.00 | 374.00 | 361.00 | 361.00 | 361.00 | 182 |
| Apr 24, 2025 | 352.00 | 352.00 | 349.00 | 349.00 | 349.00 | 1,425 |
| Apr 23, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 187 |
| Apr 22, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| Apr 17, 2025 | 408.00 | 408.00 | 403.00 | 403.00 | 403.00 | 102 |
| Apr 16, 2025 | 391.00 | 409.00 | 391.00 | 407.00 | 407.00 | 910 |
| Apr 15, 2025 | 389.00 | 389.00 | 361.00 | 368.00 | 368.00 | 537 |
| Apr 14, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 9 |
| Apr 11, 2025 | 391.00 | 391.00 | 363.00 | 363.00 | 363.00 | 993 |
| Apr 10, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - |
| Apr 9, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - |
| Apr 8, 2025 | 327.00 | 327.00 | 303.00 | 303.00 | 303.00 | 916 |
| Apr 7, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Apr 4, 2025 | 319.00 | 319.00 | 308.00 | 308.00 | 308.00 | 496 |
| Apr 3, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 984 |
| Apr 2, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| Apr 1, 2025 | 362.00 | 362.00 | 350.00 | 350.00 | 350.00 | 282 |
| Mar 31, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| Mar 28, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 286 |
| Mar 27, 2025 | 326.00 | 326.00 | 320.00 | 320.00 | 320.00 | 82 |
| Mar 26, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| Mar 25, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 200 |
| Mar 24, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| Mar 21, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 24 |
| Mar 20, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 11 |
| Mar 19, 2025 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | 891 |
| Mar 18, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| Mar 17, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| Mar 14, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 300 |
| Mar 13, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| Mar 12, 2025 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 515 |
| Mar 11, 2025 | 304.00 | 304.00 | 290.00 | 290.00 | 290.00 | 1,009 |
| Mar 10, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 476 |
| Mar 7, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| Mar 6, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 5 |
| Mar 5, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| Mar 4, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 500 |
| Mar 3, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 10 |
| Feb 28, 2025 | 312.00 | 334.00 | 312.00 | 334.00 | 334.00 | 314 |
| Feb 27, 2025 | 326.00 | 340.00 | 326.00 | 340.00 | 340.00 | 438 |
| Feb 26, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 884 |
| Feb 25, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 115 |
| Feb 24, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 379 |
| Feb 21, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 2 |
| Feb 20, 2025 | 342.00 | 352.00 | 336.00 | 352.00 | 352.00 | 44 |
| Feb 19, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 37 |
| Feb 18, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Feb 17, 2025 | 300.00 | 300.00 | 286.00 | 286.00 | 286.00 | 805 |
| Feb 14, 2025 | 300.00 | 300.00 | 286.00 | 286.00 | 286.00 | 931 |
| Feb 13, 2025 | 282.00 | 310.00 | 282.00 | 310.00 | 310.00 | 1,608 |
| Feb 12, 2025 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 1,076 |
| Feb 11, 2025 | 310.00 | 322.00 | 304.00 | 304.00 | 304.00 | 3,077 |
| Feb 10, 2025 | 320.00 | 320.00 | 296.00 | 320.00 | 320.00 | 4,993 |
| Feb 7, 2025 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 1,348 |
| Feb 6, 2025 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | 1,177 |
| Feb 5, 2025 | 286.00 | 300.00 | 282.00 | 300.00 | 300.00 | 1,109 |
| Feb 4, 2025 | 288.00 | 300.00 | 288.00 | 290.00 | 290.00 | 1,635 |
| Feb 3, 2025 | 270.00 | 270.00 | 262.00 | 262.00 | 262.00 | 873 |
| Jan 31, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| Jan 30, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 37 |
| Jan 29, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 7 |
| Jan 28, 2025 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 1,074 |
| Jan 27, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 3 |
| Jan 24, 2025 | 224.00 | 238.00 | 224.00 | 238.00 | 238.00 | 1,471 |
| Jan 23, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 713 |
| Jan 22, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 709 |
| Jan 21, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 758 |
| Jan 20, 2025 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 344 |
| Jan 17, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 14 |
| Jan 16, 2025 | 224.00 | 228.00 | 220.00 | 220.00 | 220.00 | 1,737 |
| Jan 15, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 19 |
| Jan 14, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| Jan 13, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 377 |
| Jan 10, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 5 |
| Jan 9, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
| Jan 8, 2025 | 208.00 | 208.00 | 196.00 | 196.00 | 196.00 | 4 |
| Jan 7, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Jan 6, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Jan 3, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Jan 2, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 835 |
| Dec 31, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Dec 30, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Dec 27, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Dec 24, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,000 |
| Dec 23, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| Dec 20, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 2 |
| Dec 19, 2024 | 176.00 | 184.00 | 174.00 | 184.00 | 184.00 | 1,578 |
| Dec 18, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Dec 17, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Dec 16, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 765 |
| Dec 13, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 780 |
| Dec 12, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| Dec 11, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 8 |
| Dec 10, 2024 | 212.00 | 212.00 | 192.00 | 192.00 | 192.00 | 748 |
| Dec 9, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 743 |
| Dec 6, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 7 |
| Dec 5, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 8 |
| Dec 4, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| Dec 3, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 6 |
| Dec 2, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 736 |
| Nov 29, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 518 |
| Nov 28, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1,437 |
| Nov 27, 2024 | 218.00 | 218.00 | 206.00 | 212.00 | 212.00 | 1,244 |
| Nov 26, 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 1,028 |
| Nov 25, 2024 | 238.00 | 238.00 | 220.00 | 220.00 | 220.00 | 142 |
| Nov 22, 2024 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 1,055 |
| Nov 21, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Nov 20, 2024 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 41 |
| Nov 19, 2024 | 227.00 | 227.00 | 220.00 | 220.00 | 220.00 | 98 |
| Nov 18, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| Nov 15, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| Nov 14, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| Nov 13, 2024 | 236.00 | 236.00 | 214.00 | 214.00 | 214.00 | 732 |
| Nov 12, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1 |
| Nov 11, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 3 |
| Nov 8, 2024 | 208.00 | 208.00 | 197.00 | 197.00 | 197.00 | 51 |
| Nov 7, 2024 | 195.00 | 208.00 | 195.00 | 197.00 | 197.00 | 740 |
| Nov 6, 2024 | 238.00 | 238.00 | 220.00 | 220.00 | 220.00 | 1,058 |
| Nov 5, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 200 |
| Nov 4, 2024 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | 788 |
| Nov 1, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Oct 31, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Oct 30, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1 |
| Oct 29, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 605 |
| Oct 28, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Oct 25, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Oct 24, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Oct 23, 2024 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 209 |
| Oct 22, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 515 |
| Oct 21, 2024 | 244.00 | 256.00 | 244.00 | 256.00 | 256.00 | 234 |
| Oct 18, 2024 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 946 |
| Oct 17, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Oct 16, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Oct 15, 2024 | 227.00 | 236.00 | 227.00 | 236.00 | 236.00 | 585 |
| Oct 14, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 3 |
| Oct 11, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 14 |
| Oct 10, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 3 |
| Oct 9, 2024 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 4 |
| Oct 8, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Oct 7, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Oct 4, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Oct 3, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Oct 2, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 612 |
| Oct 1, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Sep 30, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Sep 27, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Sep 26, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Sep 25, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Sep 24, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Sep 23, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Sep 20, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1 |
| Sep 19, 2024 | 230.00 | 230.00 | 210.00 | 210.00 | 210.00 | 63 |
| Sep 18, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 300 |
| Sep 17, 2024 | 216.00 | 240.00 | 216.00 | 226.00 | 226.00 | 1,930 |
| Sep 16, 2024 | 220.00 | 228.00 | 216.00 | 228.00 | 228.00 | 780 |
| Sep 13, 2024 | 194.00 | 197.00 | 185.00 | 197.00 | 197.00 | 2,601 |
| Sep 12, 2024 | 186.00 | 194.00 | 186.00 | 194.00 | 194.00 | 1,455 |
| Sep 11, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 19 |
| Sep 10, 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| Sep 9, 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 31 |
| Sep 6, 2024 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | 7 |
| Sep 5, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1 |
| Sep 4, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1 |
| Sep 3, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Sep 2, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1 |
| Aug 30, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Aug 29, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Aug 28, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Aug 27, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Aug 23, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 846 |
| Aug 22, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 873 |
| Aug 21, 2024 | 177.00 | 177.00 | 171.00 | 171.00 | 171.00 | 924 |
| Aug 20, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1 |
| Aug 19, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 86 |
| Aug 16, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 8 |
| Aug 15, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Aug 14, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Aug 13, 2024 | 148.00 | 157.00 | 148.00 | 157.00 | 157.00 | 892 |
| Aug 12, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 208 |
| Aug 9, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 5 |
| Aug 8, 2024 | 154.00 | 154.00 | 149.00 | 149.00 | 149.00 | 88 |
| Aug 7, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Aug 6, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 5 |
| Aug 5, 2024 | 155.00 | 155.00 | 147.00 | 147.00 | 147.00 | 1,001 |
| Aug 2, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 9 |
| Aug 1, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 740 |
| Jul 31, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jul 30, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jul 29, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jul 26, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jul 25, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jul 24, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 325 |
| Jul 23, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jul 22, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 5 |
| Jul 19, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jul 18, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 53 |
| Jul 17, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 501 |
| Jul 16, 2024 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 801 |
| Jul 15, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jul 12, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 999 |
| Jul 11, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| Jul 10, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| Jul 9, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 171 |
| Jul 8, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Jul 5, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Jul 4, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 258 |
| Jul 3, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Jul 2, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 176 |
| Jul 1, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1,091 |
| Jun 28, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 700 |
| Jun 27, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 823 |
| Jun 26, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Jun 25, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 2,466 |
| Jun 24, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 21, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1,268 |
| Jun 20, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Jun 19, 2024 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 1,615 |
| Jun 18, 2024 | 121.00 | 126.00 | 121.00 | 126.00 | 126.00 | 3,143 |
| Jun 17, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Jun 14, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Jun 13, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Jun 12, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 947 |
| Jun 11, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Jun 10, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Jun 7, 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 1,250 |
| Jun 6, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| Jun 5, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 4 |
| Jun 4, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jun 3, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| May 31, 2024 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | 4,913 |
| May 30, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| May 29, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| May 28, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| May 24, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 213 |
| May 23, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| May 22, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1 |
| May 21, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| May 20, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| May 17, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 376 |
| May 16, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| May 15, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 265 |
| May 14, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| May 13, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 100 |
| May 10, 2024 | 114.00 | 124.00 | 114.00 | 124.00 | 124.00 | 1,100 |
| May 9, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| May 8, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| May 7, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| May 3, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| May 2, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |