Helsinki - Delayed Quote EUR
Aspo Oyj (ASPO.HE)
5.28
-0.04
(-0.75%)
At close: May 23 at 6:29:52 PM GMT+3
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 | 5.32 | 5.32 | 5.22 | 5.28 | 5.28 | 4,487 |
| May 22, 2025 | 5.40 | 5.40 | 5.30 | 5.32 | 5.32 | 4,487 |
| May 21, 2025 | 5.34 | 5.38 | 5.32 | 5.38 | 5.38 | 5,848 |
| May 20, 2025 | 5.34 | 5.38 | 5.30 | 5.34 | 5.34 | 3,738 |
| May 19, 2025 | 5.38 | 5.38 | 5.30 | 5.34 | 5.34 | 4,397 |
| May 16, 2025 | 5.32 | 5.40 | 5.32 | 5.34 | 5.34 | 6,808 |
| May 15, 2025 | 5.38 | 5.46 | 5.34 | 5.40 | 5.40 | 10,682 |
| May 14, 2025 | 5.40 | 5.42 | 5.38 | 5.38 | 5.38 | 4,210 |
| May 13, 2025 | 5.40 | 5.42 | 5.28 | 5.40 | 5.40 | 22,913 |
| May 12, 2025 | 5.28 | 5.50 | 5.28 | 5.36 | 5.36 | 38,644 |
| May 9, 2025 | 5.16 | 5.18 | 5.00 | 5.06 | 5.06 | 22,566 |
| May 8, 2025 | 5.14 | 5.16 | 5.06 | 5.10 | 5.10 | 2,204 |
| May 7, 2025 | 5.16 | 5.20 | 5.02 | 5.10 | 5.10 | 32,173 |
| May 6, 2025 | 5.14 | 5.22 | 5.12 | 5.14 | 5.14 | 21,881 |
| May 5, 2025 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | 8,599 |
| May 2, 2025 | 5.28 | 5.28 | 5.10 | 5.10 | 5.10 | 15,809 |
| Apr 30, 2025 | 5.24 | 5.26 | 5.18 | 5.20 | 5.20 | 7,499 |
| Apr 29, 2025 | 5.20 | 5.26 | 5.20 | 5.20 | 5.20 | 3,265 |
| Apr 28, 2025 | 0.09 Dividend | |||||
| Apr 28, 2025 | 5.28 | 5.28 | 5.18 | 5.20 | 5.20 | 4,221 |
| Apr 25, 2025 | 5.28 | 5.30 | 5.22 | 5.28 | 5.19 | 6,016 |
| Apr 24, 2025 | 5.28 | 5.30 | 5.22 | 5.22 | 5.13 | 3,387 |
| Apr 23, 2025 | 5.12 | 5.28 | 5.08 | 5.28 | 5.19 | 11,269 |
| Apr 22, 2025 | 5.00 | 5.08 | 5.00 | 5.02 | 4.93 | 8,757 |
| Apr 17, 2025 | 5.00 | 5.08 | 5.00 | 5.04 | 4.95 | 2,563 |
| Apr 16, 2025 | 5.18 | 5.18 | 4.99 | 5.02 | 4.93 | 4,019 |
| Apr 15, 2025 | 4.99 | 5.10 | 4.99 | 5.10 | 5.01 | 3,804 |
| Apr 14, 2025 | 5.02 | 5.06 | 4.98 | 4.99 | 4.90 | 9,008 |
| Apr 11, 2025 | 5.08 | 5.08 | 4.94 | 4.98 | 4.90 | 8,514 |
| Apr 10, 2025 | 5.02 | 5.14 | 5.00 | 5.02 | 4.93 | 11,872 |
| Apr 9, 2025 | 5.00 | 5.02 | 4.85 | 4.85 | 4.77 | 56,203 |
| Apr 8, 2025 | 4.78 | 5.06 | 4.78 | 5.00 | 4.91 | 10,811 |
| Apr 7, 2025 | 4.91 | 4.91 | 4.75 | 4.82 | 4.74 | 19,847 |
| Apr 4, 2025 | 5.06 | 5.10 | 4.86 | 4.90 | 4.82 | 37,689 |
| Apr 3, 2025 | 5.10 | 5.14 | 5.04 | 5.06 | 4.97 | 19,275 |
| Apr 2, 2025 | 5.18 | 5.18 | 5.04 | 5.10 | 5.01 | 10,599 |
| Apr 1, 2025 | 5.14 | 5.24 | 5.10 | 5.10 | 5.01 | 11,913 |
| Mar 31, 2025 | 5.28 | 5.28 | 5.12 | 5.12 | 5.03 | 10,646 |
| Mar 28, 2025 | 5.30 | 5.30 | 5.26 | 5.28 | 5.19 | 3,999 |
| Mar 27, 2025 | 5.24 | 5.36 | 5.22 | 5.28 | 5.19 | 9,765 |
| Mar 26, 2025 | 5.34 | 5.36 | 5.24 | 5.30 | 5.21 | 10,582 |
| Mar 25, 2025 | 5.30 | 5.38 | 5.30 | 5.32 | 5.23 | 8,728 |
| Mar 24, 2025 | 5.24 | 5.30 | 5.24 | 5.30 | 5.21 | 6,649 |
| Mar 21, 2025 | 5.22 | 5.26 | 5.20 | 5.24 | 5.15 | 5,282 |
| Mar 20, 2025 | 5.20 | 5.22 | 5.16 | 5.18 | 5.09 | 3,834 |
| Mar 19, 2025 | 5.10 | 5.22 | 5.10 | 5.18 | 5.09 | 18,962 |
| Mar 18, 2025 | 5.04 | 5.10 | 5.00 | 5.10 | 5.01 | 17,989 |
| Mar 17, 2025 | 4.98 | 5.06 | 4.98 | 5.00 | 4.91 | 25,444 |
| Mar 14, 2025 | 4.94 | 5.02 | 4.92 | 4.98 | 4.90 | 23,727 |
| Mar 13, 2025 | 4.98 | 4.99 | 4.92 | 4.94 | 4.86 | 14,550 |
| Mar 12, 2025 | 5.00 | 5.02 | 4.97 | 4.99 | 4.90 | 15,335 |
| Mar 11, 2025 | 5.02 | 5.02 | 4.96 | 5.00 | 4.91 | 20,264 |
| Mar 10, 2025 | 4.94 | 5.04 | 4.94 | 5.00 | 4.91 | 34,518 |
| Mar 7, 2025 | 4.98 | 4.99 | 4.91 | 4.92 | 4.84 | 9,481 |
| Mar 6, 2025 | 4.98 | 5.00 | 4.94 | 4.95 | 4.87 | 17,976 |
| Mar 5, 2025 | 4.95 | 5.06 | 4.92 | 4.99 | 4.90 | 8,650 |
| Mar 4, 2025 | 5.02 | 5.02 | 4.95 | 4.95 | 4.87 | 57,851 |
| Mar 3, 2025 | 5.08 | 5.14 | 5.00 | 5.06 | 4.97 | 15,922 |
| Feb 28, 2025 | 5.16 | 5.16 | 5.06 | 5.06 | 4.97 | 10,044 |
| Feb 27, 2025 | 5.22 | 5.22 | 5.14 | 5.16 | 5.07 | 9,189 |
| Feb 26, 2025 | 5.26 | 5.26 | 5.14 | 5.22 | 5.13 | 19,235 |
| Feb 25, 2025 | 5.26 | 5.26 | 5.16 | 5.20 | 5.11 | 14,573 |
| Feb 24, 2025 | 5.14 | 5.30 | 5.14 | 5.26 | 5.17 | 8,865 |
| Feb 21, 2025 | 5.12 | 5.14 | 5.10 | 5.12 | 5.03 | 12,872 |
| Feb 20, 2025 | 5.08 | 5.18 | 5.08 | 5.10 | 5.01 | 3,468 |
| Feb 19, 2025 | 5.22 | 5.22 | 5.06 | 5.06 | 4.97 | 13,034 |
| Feb 18, 2025 | 5.22 | 5.28 | 5.18 | 5.20 | 5.11 | 25,035 |
| Feb 17, 2025 | 5.02 | 5.20 | 5.02 | 5.20 | 5.11 | 44,089 |
| Feb 14, 2025 | 4.99 | 5.04 | 4.98 | 5.02 | 4.93 | 5,633 |
| Feb 13, 2025 | 4.99 | 5.04 | 4.93 | 4.99 | 4.90 | 6,104 |
| Feb 12, 2025 | 5.00 | 5.08 | 4.97 | 4.99 | 4.90 | 9,665 |
| Feb 11, 2025 | 5.02 | 5.04 | 4.95 | 4.95 | 4.87 | 4,206 |
| Feb 10, 2025 | 5.04 | 5.06 | 5.00 | 5.00 | 4.91 | 5,333 |
| Feb 7, 2025 | 5.10 | 5.10 | 5.00 | 5.06 | 4.97 | 2,606 |
| Feb 6, 2025 | 4.94 | 5.08 | 4.94 | 5.02 | 4.93 | 22,246 |
| Feb 5, 2025 | 5.00 | 5.02 | 4.92 | 4.93 | 4.85 | 7,896 |
| Feb 4, 2025 | 4.89 | 5.06 | 4.89 | 4.99 | 4.90 | 20,558 |
| Feb 3, 2025 | 4.95 | 4.95 | 4.88 | 4.88 | 4.80 | 6,650 |
| Jan 31, 2025 | 4.95 | 4.97 | 4.94 | 4.95 | 4.87 | 9,016 |
| Jan 30, 2025 | 5.08 | 5.10 | 4.95 | 4.95 | 4.87 | 3,353 |
| Jan 29, 2025 | 4.98 | 5.06 | 4.90 | 5.04 | 4.95 | 27,996 |
| Jan 28, 2025 | 5.02 | 5.02 | 4.96 | 4.96 | 4.88 | 6,508 |
| Jan 27, 2025 | 5.00 | 5.10 | 5.00 | 5.02 | 4.93 | 14,857 |
| Jan 24, 2025 | 5.00 | 5.10 | 4.98 | 5.00 | 4.91 | 15,489 |
| Jan 23, 2025 | 4.86 | 4.99 | 4.82 | 4.99 | 4.90 | 35,371 |
| Jan 22, 2025 | 4.89 | 4.90 | 4.83 | 4.88 | 4.80 | 13,169 |
| Jan 21, 2025 | 4.78 | 4.88 | 4.77 | 4.88 | 4.80 | 17,975 |
| Jan 20, 2025 | 4.78 | 4.82 | 4.77 | 4.78 | 4.70 | 8,606 |
| Jan 17, 2025 | 4.82 | 4.82 | 4.74 | 4.76 | 4.68 | 10,454 |
| Jan 16, 2025 | 4.80 | 4.81 | 4.71 | 4.76 | 4.68 | 21,003 |
| Jan 15, 2025 | 4.76 | 4.79 | 4.73 | 4.76 | 4.68 | 17,200 |
| Jan 14, 2025 | 4.81 | 4.83 | 4.75 | 4.75 | 4.67 | 19,553 |
| Jan 13, 2025 | 4.84 | 4.84 | 4.78 | 4.78 | 4.70 | 22,724 |
| Jan 10, 2025 | 4.89 | 4.89 | 4.85 | 4.85 | 4.77 | 5,674 |
| Jan 9, 2025 | 4.82 | 4.90 | 4.82 | 4.86 | 4.78 | 1,888 |
| Jan 8, 2025 | 4.86 | 4.91 | 4.83 | 4.84 | 4.76 | 9,642 |
| Jan 7, 2025 | 5.02 | 5.02 | 4.86 | 4.86 | 4.78 | 30,421 |
| Jan 3, 2025 | 4.96 | 5.02 | 4.96 | 5.02 | 4.93 | 24,785 |
| Jan 2, 2025 | 4.85 | 4.98 | 4.85 | 4.96 | 4.88 | 39,167 |
| Dec 30, 2024 | 4.79 | 4.85 | 4.78 | 4.85 | 4.77 | 65,503 |
| Dec 27, 2024 | 4.75 | 4.82 | 4.74 | 4.81 | 4.73 | 83,158 |
| Dec 23, 2024 | 4.86 | 4.86 | 4.71 | 4.74 | 4.66 | 83,684 |
| Dec 20, 2024 | 4.86 | 4.87 | 4.85 | 4.86 | 4.78 | 39,883 |
| Dec 19, 2024 | 4.86 | 4.91 | 4.85 | 4.87 | 4.79 | 17,893 |
| Dec 18, 2024 | 4.86 | 4.89 | 4.85 | 4.85 | 4.77 | 32,771 |
| Dec 17, 2024 | 4.93 | 4.94 | 4.87 | 4.87 | 4.79 | 46,368 |
| Dec 16, 2024 | 4.96 | 4.99 | 4.90 | 4.93 | 4.85 | 25,762 |
| Dec 13, 2024 | 4.97 | 4.99 | 4.92 | 4.97 | 4.89 | 27,765 |
| Dec 12, 2024 | 5.02 | 5.02 | 4.94 | 4.97 | 4.89 | 21,198 |
| Dec 11, 2024 | 4.99 | 5.06 | 4.97 | 5.04 | 4.95 | 67,746 |
| Dec 10, 2024 | 4.95 | 5.00 | 4.81 | 4.99 | 4.90 | 83,700 |
| Dec 9, 2024 | 5.06 | 5.06 | 5.00 | 5.02 | 4.93 | 37,657 |
| Dec 5, 2024 | 4.97 | 5.06 | 4.97 | 5.06 | 4.97 | 25,280 |
| Dec 4, 2024 | 5.00 | 5.02 | 4.96 | 4.99 | 4.90 | 52,921 |
| Dec 3, 2024 | 5.04 | 5.06 | 4.96 | 5.02 | 4.93 | 26,939 |
| Dec 2, 2024 | 5.06 | 5.10 | 5.00 | 5.02 | 4.93 | 23,243 |
| Nov 29, 2024 | 5.06 | 5.10 | 5.06 | 5.08 | 4.99 | 15,600 |
| Nov 28, 2024 | 5.08 | 5.08 | 5.06 | 5.08 | 4.99 | 15,821 |
| Nov 27, 2024 | 5.08 | 5.10 | 5.06 | 5.08 | 4.99 | 13,683 |
| Nov 26, 2024 | 5.10 | 5.12 | 5.06 | 5.06 | 4.97 | 13,965 |
| Nov 25, 2024 | 5.10 | 5.12 | 5.06 | 5.06 | 4.97 | 13,832 |
| Nov 22, 2024 | 5.12 | 5.16 | 5.10 | 5.10 | 5.01 | 14,972 |
| Nov 21, 2024 | 5.16 | 5.20 | 5.10 | 5.14 | 5.05 | 16,492 |
| Nov 20, 2024 | 5.14 | 5.16 | 5.10 | 5.12 | 5.03 | 11,670 |
| Nov 19, 2024 | 5.12 | 5.14 | 5.10 | 5.12 | 5.03 | 16,001 |
| Nov 18, 2024 | 5.12 | 5.16 | 5.10 | 5.10 | 5.01 | 35,368 |
| Nov 15, 2024 | 5.20 | 5.20 | 5.12 | 5.12 | 5.03 | 44,885 |
| Nov 14, 2024 | 5.24 | 5.24 | 5.18 | 5.20 | 5.11 | 7,907 |
| Nov 13, 2024 | 5.12 | 5.26 | 5.12 | 5.24 | 5.15 | 12,666 |
| Nov 12, 2024 | 5.26 | 5.28 | 5.08 | 5.12 | 5.03 | 29,323 |
| Nov 11, 2024 | 5.38 | 5.42 | 5.28 | 5.28 | 5.19 | 17,084 |
| Nov 8, 2024 | 5.38 | 5.40 | 5.32 | 5.36 | 5.27 | 11,199 |
| Nov 7, 2024 | 5.36 | 5.46 | 5.28 | 5.38 | 5.29 | 35,635 |
| Nov 6, 2024 | 5.48 | 5.54 | 5.34 | 5.40 | 5.31 | 17,962 |
| Nov 5, 2024 | 5.60 | 5.60 | 5.42 | 5.44 | 5.35 | 18,762 |
| Nov 4, 2024 | 5.64 | 5.64 | 5.52 | 5.56 | 5.47 | 24,670 |
| Nov 1, 2024 | 5.58 | 5.64 | 5.50 | 5.62 | 5.52 | 19,081 |
| Oct 31, 2024 | 5.74 | 5.74 | 5.50 | 5.64 | 5.54 | 19,945 |
| Oct 30, 2024 | 5.72 | 5.76 | 5.70 | 5.74 | 5.64 | 6,121 |
| Oct 29, 2024 | 5.76 | 5.90 | 5.66 | 5.72 | 5.62 | 32,719 |
| Oct 28, 2024 | 5.90 | 6.00 | 5.84 | 5.84 | 5.74 | 6,919 |
| Oct 25, 2024 | 5.86 | 5.90 | 5.80 | 5.88 | 5.78 | 3,070 |
| Oct 24, 2024 | 5.90 | 6.00 | 5.84 | 5.88 | 5.78 | 9,522 |
| Oct 23, 2024 | 5.86 | 5.96 | 5.86 | 5.90 | 5.80 | 14,874 |
| Oct 22, 2024 | 5.88 | 5.98 | 5.84 | 5.86 | 5.76 | 8,178 |
| Oct 21, 2024 | 5.98 | 5.98 | 5.90 | 5.92 | 5.82 | 3,044 |
| Oct 18, 2024 | 5.90 | 6.00 | 5.90 | 5.96 | 5.86 | 4,318 |
| Oct 17, 2024 | 5.90 | 5.90 | 5.88 | 5.90 | 5.80 | 2,822 |
| Oct 16, 2024 | 5.94 | 5.94 | 5.84 | 5.90 | 5.80 | 5,895 |
| Oct 15, 2024 | 5.92 | 6.08 | 5.88 | 5.94 | 5.84 | 20,843 |
| Oct 14, 2024 | 6.02 | 6.06 | 5.90 | 5.90 | 5.80 | 8,053 |
| Oct 11, 2024 | 6.08 | 6.08 | 5.94 | 6.02 | 5.92 | 9,023 |
| Oct 10, 2024 | 6.04 | 6.04 | 5.90 | 6.00 | 5.90 | 12,757 |
| Oct 9, 2024 | 6.00 | 6.08 | 6.00 | 6.06 | 5.96 | 8,976 |
| Oct 8, 2024 | 6.00 | 6.04 | 5.94 | 5.98 | 5.88 | 4,897 |
| Oct 7, 2024 | 5.98 | 6.04 | 5.98 | 6.04 | 5.94 | 6,008 |
| Oct 4, 2024 | 6.00 | 6.08 | 5.98 | 5.98 | 5.88 | 9,291 |
| Oct 3, 2024 | 6.10 | 6.12 | 5.90 | 5.98 | 5.88 | 30,493 |
| Oct 2, 2024 | 6.10 | 6.10 | 6.06 | 6.08 | 5.98 | 1,589 |
| Oct 1, 2024 | 6.06 | 6.12 | 6.00 | 6.10 | 6.00 | 8,998 |
| Sep 30, 2024 | 6.08 | 6.08 | 6.00 | 6.06 | 5.96 | 8,929 |
| Sep 27, 2024 | 6.16 | 6.16 | 6.08 | 6.08 | 5.98 | 9,036 |
| Sep 26, 2024 | 6.14 | 6.16 | 6.08 | 6.16 | 6.05 | 6,520 |
| Sep 25, 2024 | 6.10 | 6.14 | 6.06 | 6.12 | 6.02 | 4,806 |
| Sep 24, 2024 | 6.00 | 6.08 | 6.00 | 6.04 | 5.94 | 4,627 |
| Sep 23, 2024 | 6.02 | 6.04 | 6.00 | 6.00 | 5.90 | 8,872 |
| Sep 20, 2024 | 6.06 | 6.06 | 6.00 | 6.02 | 5.92 | 4,620 |
| Sep 19, 2024 | 6.00 | 6.10 | 6.00 | 6.04 | 5.94 | 9,278 |
| Sep 18, 2024 | 6.00 | 6.08 | 5.96 | 6.04 | 5.94 | 15,633 |
| Sep 17, 2024 | 5.94 | 6.04 | 5.94 | 5.98 | 5.88 | 21,172 |
| Sep 16, 2024 | 5.90 | 5.94 | 5.88 | 5.94 | 5.84 | 2,177 |
| Sep 13, 2024 | 5.90 | 5.94 | 5.86 | 5.90 | 5.80 | 4,611 |
| Sep 12, 2024 | 5.90 | 5.96 | 5.88 | 5.90 | 5.80 | 7,522 |
| Sep 11, 2024 | 5.96 | 6.00 | 5.90 | 5.90 | 5.80 | 11,219 |
| Sep 10, 2024 | 5.98 | 5.98 | 5.90 | 5.92 | 5.82 | 4,111 |
| Sep 9, 2024 | 5.94 | 5.94 | 5.86 | 5.94 | 5.84 | 5,170 |
| Sep 6, 2024 | 5.92 | 6.00 | 5.88 | 6.00 | 5.90 | 4,923 |
| Sep 5, 2024 | 5.96 | 5.96 | 5.88 | 5.92 | 5.82 | 2,314 |
| Sep 4, 2024 | 5.86 | 6.00 | 5.86 | 5.98 | 5.88 | 11,083 |
| Sep 3, 2024 | 5.96 | 6.00 | 5.88 | 5.94 | 5.84 | 6,291 |
| Sep 2, 2024 | 5.98 | 6.00 | 5.90 | 5.90 | 5.80 | 23,156 |
| Aug 30, 2024 | 5.94 | 6.00 | 5.90 | 5.98 | 5.88 | 13,561 |
| Aug 29, 2024 | 5.98 | 6.00 | 5.94 | 5.96 | 5.86 | 3,847 |
| Aug 28, 2024 | 6.00 | 6.08 | 5.90 | 5.96 | 5.86 | 6,795 |
| Aug 27, 2024 | 5.90 | 6.02 | 5.90 | 5.96 | 5.86 | 15,205 |
| Aug 26, 2024 | 5.96 | 5.96 | 5.90 | 5.92 | 5.82 | 5,709 |
| Aug 23, 2024 | 5.94 | 5.96 | 5.90 | 5.94 | 5.84 | 6,168 |
| Aug 22, 2024 | 5.94 | 6.00 | 5.88 | 5.88 | 5.78 | 13,241 |
| Aug 21, 2024 | 5.96 | 6.00 | 5.86 | 5.90 | 5.80 | 11,472 |
| Aug 20, 2024 | 6.08 | 6.08 | 5.88 | 5.94 | 5.84 | 3,617 |
| Aug 19, 2024 | 6.00 | 6.00 | 5.88 | 5.90 | 5.80 | 11,045 |
| Aug 16, 2024 | 5.98 | 6.04 | 5.94 | 6.00 | 5.90 | 3,899 |
| Aug 15, 2024 | 5.94 | 6.06 | 5.94 | 5.98 | 5.88 | 6,936 |
| Aug 14, 2024 | 5.88 | 6.06 | 5.84 | 5.88 | 5.78 | 18,796 |
| Aug 13, 2024 | 5.84 | 5.92 | 5.78 | 5.78 | 5.68 | 1,606 |
| Aug 12, 2024 | 5.94 | 5.94 | 5.74 | 5.80 | 5.70 | 5,403 |
| Aug 9, 2024 | 5.90 | 5.92 | 5.82 | 5.82 | 5.72 | 6,896 |
| Aug 8, 2024 | 5.84 | 5.88 | 5.78 | 5.78 | 5.68 | 2,563 |
| Aug 7, 2024 | 5.84 | 5.90 | 5.84 | 5.86 | 5.76 | 1,816 |
| Aug 6, 2024 | 5.70 | 5.94 | 5.70 | 5.82 | 5.72 | 9,462 |
| Aug 5, 2024 | 5.84 | 5.84 | 5.48 | 5.66 | 5.56 | 20,764 |
| Aug 2, 2024 | 5.96 | 5.96 | 5.86 | 5.86 | 5.76 | 6,853 |
| Aug 1, 2024 | 5.94 | 6.00 | 5.90 | 5.96 | 5.86 | 6,565 |
| Jul 31, 2024 | 5.90 | 5.94 | 5.90 | 5.94 | 5.84 | 2,095 |
| Jul 30, 2024 | 5.86 | 5.90 | 5.84 | 5.90 | 5.80 | 4,832 |
| Jul 29, 2024 | 5.94 | 5.94 | 5.80 | 5.88 | 5.78 | 18,702 |
| Jul 26, 2024 | 5.94 | 5.94 | 5.90 | 5.92 | 5.82 | 1,646 |
| Jul 25, 2024 | 5.86 | 5.92 | 5.82 | 5.92 | 5.82 | 6,166 |
| Jul 24, 2024 | 5.92 | 5.92 | 5.88 | 5.90 | 5.80 | 1,809 |
| Jul 23, 2024 | 5.96 | 5.96 | 5.90 | 5.92 | 5.82 | 8,237 |
| Jul 22, 2024 | 5.88 | 5.94 | 5.86 | 5.92 | 5.82 | 7,584 |
| Jul 19, 2024 | 5.90 | 5.90 | 5.82 | 5.88 | 5.78 | 2,214 |
| Jul 18, 2024 | 5.90 | 5.92 | 5.84 | 5.88 | 5.78 | 2,861 |
| Jul 17, 2024 | 5.90 | 5.94 | 5.86 | 5.90 | 5.80 | 7,160 |
| Jul 16, 2024 | 5.86 | 5.90 | 5.82 | 5.90 | 5.80 | 6,795 |
| Jul 15, 2024 | 5.96 | 5.96 | 5.82 | 5.82 | 5.72 | 3,323 |
| Jul 12, 2024 | 5.90 | 5.92 | 5.84 | 5.90 | 5.80 | 1,881 |
| Jul 11, 2024 | 5.86 | 5.94 | 5.86 | 5.90 | 5.80 | 5,710 |
| Jul 10, 2024 | 5.90 | 5.90 | 5.82 | 5.86 | 5.76 | 2,822 |
| Jul 9, 2024 | 5.84 | 5.94 | 5.84 | 5.90 | 5.80 | 8,816 |
| Jul 8, 2024 | 5.82 | 5.94 | 5.82 | 5.86 | 5.76 | 3,813 |
| Jul 5, 2024 | 5.86 | 5.92 | 5.82 | 5.88 | 5.78 | 5,827 |
| Jul 4, 2024 | 5.84 | 5.84 | 5.78 | 5.80 | 5.70 | 5,319 |
| Jul 3, 2024 | 5.80 | 5.90 | 5.76 | 5.78 | 5.68 | 13,076 |
| Jul 2, 2024 | 5.84 | 5.90 | 5.78 | 5.78 | 5.68 | 9,178 |
| Jul 1, 2024 | 5.86 | 5.86 | 5.78 | 5.82 | 5.72 | 8,350 |
| Jun 28, 2024 | 5.96 | 5.96 | 5.76 | 5.86 | 5.76 | 21,070 |
| Jun 27, 2024 | 5.96 | 5.96 | 5.92 | 5.96 | 5.86 | 943 |
| Jun 26, 2024 | 5.88 | 5.96 | 5.88 | 5.94 | 5.84 | 3,765 |
| Jun 25, 2024 | 5.86 | 5.96 | 5.84 | 5.88 | 5.78 | 11,908 |
| Jun 24, 2024 | 5.90 | 5.90 | 5.86 | 5.90 | 5.80 | 3,154 |
| Jun 20, 2024 | 5.74 | 5.96 | 5.72 | 5.90 | 5.80 | 10,970 |
| Jun 19, 2024 | 5.90 | 5.96 | 5.84 | 5.92 | 5.82 | 3,873 |
| Jun 18, 2024 | 5.94 | 6.00 | 5.84 | 5.90 | 5.80 | 8,559 |
| Jun 17, 2024 | 6.02 | 6.02 | 5.92 | 5.94 | 5.84 | 4,820 |
| Jun 14, 2024 | 6.06 | 6.06 | 5.98 | 6.02 | 5.92 | 4,926 |
| Jun 13, 2024 | 5.98 | 6.02 | 5.96 | 6.00 | 5.90 | 5,308 |
| Jun 12, 2024 | 6.06 | 6.06 | 5.96 | 6.02 | 5.92 | 2,546 |
| Jun 11, 2024 | 5.96 | 6.00 | 5.94 | 5.98 | 5.88 | 9,376 |
| Jun 10, 2024 | 6.04 | 6.04 | 5.94 | 5.94 | 5.84 | 11,635 |
| Jun 7, 2024 | 5.96 | 6.02 | 5.96 | 5.98 | 5.88 | 8,294 |
| Jun 6, 2024 | 6.02 | 6.02 | 5.94 | 5.94 | 5.84 | 6,007 |
| Jun 5, 2024 | 5.96 | 6.04 | 5.94 | 5.98 | 5.88 | 6,979 |
| Jun 4, 2024 | 6.00 | 6.04 | 5.94 | 5.94 | 5.84 | 7,651 |
| Jun 3, 2024 | 6.00 | 6.02 | 5.94 | 6.00 | 5.90 | 4,569 |
| May 31, 2024 | 5.98 | 6.02 | 5.98 | 6.00 | 5.90 | 7,845 |
| May 30, 2024 | 6.00 | 6.04 | 5.94 | 5.98 | 5.88 | 14,253 |
| May 29, 2024 | 5.94 | 6.00 | 5.92 | 5.92 | 5.82 | 156,142 |
| May 28, 2024 | 5.96 | 5.98 | 5.94 | 5.94 | 5.84 | 6,163 |
| May 27, 2024 | 5.94 | 6.00 | 5.90 | 5.94 | 5.84 | 9,178 |
| May 24, 2024 | 5.96 | 6.00 | 5.90 | 5.94 | 5.84 | 6,879 |
| May 23, 2024 | 5.96 | 5.98 | 5.90 | 5.90 | 5.80 | 11,195 |