Hamburg - Delayed Quote EUR
BAUER Aktiengesellschaft (B5A0.HM)
6.00
-0.10
(-1.64%)
As of 10:46:38 AM 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,000 |
| May 5, 2025 | 6.00 | 6.15 | 5.90 | 6.10 | 6.10 | 14,249 |
| May 2, 2025 | 5.85 | 6.00 | 5.70 | 6.00 | 6.00 | 4,854 |
| Apr 30, 2025 | 5.70 | 5.90 | 5.70 | 5.85 | 5.85 | 11,520 |
| Apr 29, 2025 | 5.70 | 5.80 | 5.65 | 5.75 | 5.75 | 2,530 |
| Apr 28, 2025 | 5.70 | 5.80 | 5.65 | 5.65 | 5.65 | 4,950 |
| Apr 25, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | 3,148 |
| Apr 24, 2025 | 5.50 | 6.00 | 5.50 | 5.75 | 5.75 | 7,059 |
| Apr 23, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 4,553 |
| Apr 22, 2025 | 5.50 | 5.60 | 5.35 | 5.40 | 5.40 | 10,382 |
| Apr 17, 2025 | 5.45 | 5.45 | 5.30 | 5.45 | 5.45 | 22,740 |
| Apr 16, 2025 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | 7,500 |
| Apr 15, 2025 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 21,535 |
| Apr 14, 2025 | 5.55 | 5.55 | 5.25 | 5.40 | 5.40 | 6,623 |
| Apr 11, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 2,500 |
| Apr 10, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | 20,065 |
| Apr 9, 2025 | 5.20 | 5.40 | 5.15 | 5.40 | 5.40 | 5,240 |
| Apr 8, 2025 | 5.20 | 5.25 | 5.10 | 5.10 | 5.10 | 1,917 |
| Apr 7, 2025 | 5.10 | 5.40 | 4.98 | 5.15 | 5.15 | 6,367 |
| Apr 4, 2025 | 5.35 | 5.35 | 5.05 | 5.10 | 5.10 | 17,751 |
| Apr 3, 2025 | 5.45 | 5.55 | 5.35 | 5.35 | 5.35 | 18,346 |
| Apr 2, 2025 | 5.75 | 5.75 | 5.40 | 5.65 | 5.65 | 9,439 |
| Apr 1, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | 9,802 |
| Mar 31, 2025 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | 4,799 |
| Mar 28, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | 5,571 |
| Mar 27, 2025 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 11,455 |
| Mar 26, 2025 | 5.95 | 6.05 | 5.90 | 5.90 | 5.90 | 3,611 |
| Mar 25, 2025 | 6.00 | 6.05 | 5.75 | 5.80 | 5.80 | 8,973 |
| Mar 24, 2025 | 6.10 | 6.15 | 6.00 | 6.00 | 6.00 | 8,665 |
| Mar 21, 2025 | 5.95 | 6.10 | 5.70 | 6.10 | 6.10 | 12,670 |
| Mar 20, 2025 | 6.20 | 6.20 | 5.85 | 5.85 | 5.85 | 20,822 |
| Mar 19, 2025 | 6.00 | 6.25 | 6.00 | 6.20 | 6.20 | 31,224 |
| Mar 18, 2025 | 5.90 | 6.00 | 5.60 | 6.00 | 6.00 | 52,451 |
| Mar 17, 2025 | 5.35 | 5.90 | 5.30 | 5.75 | 5.75 | 100,159 |
| Mar 14, 2025 | 5.10 | 5.45 | 5.05 | 5.35 | 5.35 | 50,721 |
| Mar 13, 2025 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 14,045 |
| Mar 12, 2025 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | 8,211 |
| Mar 11, 2025 | 5.00 | 5.15 | 5.00 | 5.00 | 5.00 | 8,961 |
| Mar 10, 2025 | 5.20 | 5.25 | 5.00 | 5.05 | 5.05 | 79,338 |
| Mar 7, 2025 | 4.94 | 5.20 | 4.90 | 5.00 | 5.00 | 57,099 |
| Mar 6, 2025 | 4.96 | 5.30 | 4.84 | 4.96 | 4.96 | 109,954 |
| Mar 5, 2025 | 4.64 | 4.96 | 4.64 | 4.96 | 4.96 | 175,923 |
| Mar 4, 2025 | 4.62 | 4.62 | 4.52 | 4.62 | 4.62 | 11,798 |
| Mar 3, 2025 | 4.58 | 4.60 | 4.56 | 4.60 | 4.60 | 17,772 |
| Feb 28, 2025 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 1,710 |
| Feb 27, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1,160 |
| Feb 26, 2025 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 6,251 |
| Feb 25, 2025 | 4.40 | 4.48 | 4.36 | 4.48 | 4.48 | 5,829 |
| Feb 24, 2025 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | 9,947 |
| Feb 21, 2025 | 4.34 | 4.46 | 4.34 | 4.42 | 4.42 | 3,998 |
| Feb 20, 2025 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | 3,086 |
| Feb 19, 2025 | 4.36 | 4.40 | 4.32 | 4.38 | 4.38 | 12,784 |
| Feb 18, 2025 | 4.38 | 4.50 | 4.34 | 4.44 | 4.44 | 3,676 |
| Feb 17, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 12,000 |
| Feb 14, 2025 | 4.34 | 4.46 | 4.34 | 4.46 | 4.46 | 2,104 |
| Feb 13, 2025 | 4.30 | 4.40 | 4.30 | 4.34 | 4.34 | 3,264 |
| Feb 12, 2025 | 4.30 | 4.42 | 4.30 | 4.38 | 4.38 | 5,673 |
| Feb 11, 2025 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | 20,320 |
| Feb 10, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | 14 |
| Feb 7, 2025 | 4.42 | 4.50 | 4.42 | 4.44 | 4.44 | 8,758 |
| Feb 6, 2025 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | 9,649 |
| Feb 5, 2025 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 5,100 |
| Feb 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 27 |
| Feb 3, 2025 | 4.58 | 4.58 | 4.44 | 4.44 | 4.44 | 457 |
| Jan 31, 2025 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | 6,625 |
| Jan 30, 2025 | 4.40 | 4.52 | 4.40 | 4.50 | 4.50 | 12,141 |
| Jan 29, 2025 | 4.44 | 4.48 | 4.42 | 4.44 | 4.44 | 4,133 |
| Jan 28, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 820 |
| Jan 27, 2025 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | 2,086 |
| Jan 24, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 230 |
| Jan 23, 2025 | 4.48 | 4.50 | 4.44 | 4.46 | 4.46 | 21,471 |
| Jan 22, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 1,961 |
| Jan 21, 2025 | 4.45 | 4.49 | 4.45 | 4.46 | 4.46 | 2,226 |
| Jan 20, 2025 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | 2,738 |
| Jan 17, 2025 | 4.44 | 4.50 | 4.44 | 4.48 | 4.48 | 3,060 |
| Jan 16, 2025 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | 9,036 |
| Jan 15, 2025 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 272 |
| Jan 14, 2025 | 4.58 | 4.58 | 4.42 | 4.42 | 4.42 | 3,709 |
| Jan 13, 2025 | 4.55 | 4.59 | 4.55 | 4.59 | 4.59 | 13,558 |
| Jan 10, 2025 | 4.55 | 4.58 | 4.55 | 4.55 | 4.55 | 230 |
| Jan 9, 2025 | 4.50 | 4.58 | 4.50 | 4.55 | 4.55 | 4,633 |
| Jan 8, 2025 | 4.39 | 4.57 | 4.39 | 4.53 | 4.53 | 19,431 |
| Jan 7, 2025 | 4.21 | 4.39 | 4.21 | 4.38 | 4.38 | 25,357 |
| Jan 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 520 |
| Jan 3, 2025 | 4.14 | 4.27 | 4.13 | 4.20 | 4.20 | 1,875 |
| Jan 2, 2025 | 4.19 | 4.21 | 4.14 | 4.14 | 4.14 | 9,506 |
| Dec 30, 2024 | 4.08 | 4.17 | 4.06 | 4.17 | 4.17 | 11,521 |
| Dec 27, 2024 | 4.10 | 4.11 | 4.06 | 4.06 | 4.06 | 9,253 |
| Dec 23, 2024 | 4.06 | 4.15 | 4.06 | 4.10 | 4.10 | 4,059 |
| Dec 20, 2024 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | 7,365 |
| Dec 19, 2024 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 1,160 |
| Dec 18, 2024 | 4.06 | 4.11 | 4.05 | 4.05 | 4.05 | 2,237 |
| Dec 17, 2024 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | 3,471 |
| Dec 16, 2024 | 4.08 | 4.10 | 4.07 | 4.09 | 4.09 | 8,948 |
| Dec 13, 2024 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | 6,637 |
| Dec 12, 2024 | 4.11 | 4.16 | 4.08 | 4.08 | 4.08 | 12,253 |
| Dec 11, 2024 | 4.05 | 4.15 | 4.05 | 4.11 | 4.11 | 4,290 |
| Dec 10, 2024 | 4.17 | 4.18 | 4.11 | 4.11 | 4.11 | 9,707 |
| Dec 9, 2024 | 4.06 | 4.18 | 4.06 | 4.18 | 4.18 | 8,801 |
| Dec 6, 2024 | 4.14 | 4.14 | 4.04 | 4.04 | 4.04 | 4,311 |
| Dec 5, 2024 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 5,513 |
| Dec 4, 2024 | 4.10 | 4.15 | 4.03 | 4.04 | 4.04 | 12,050 |
| Dec 3, 2024 | 4.18 | 4.18 | 4.01 | 4.10 | 4.10 | 8,306 |
| Dec 2, 2024 | 4.02 | 4.18 | 4.02 | 4.18 | 4.18 | 2,988 |
| Nov 29, 2024 | 4.03 | 4.30 | 4.01 | 4.28 | 4.28 | 9,217 |
| Nov 28, 2024 | 4.05 | 4.28 | 4.05 | 4.05 | 4.05 | 4,200 |
| Nov 27, 2024 | 4.05 | 4.05 | 4.02 | 4.05 | 4.05 | 671 |
| Nov 26, 2024 | 4.26 | 4.59 | 4.02 | 4.02 | 4.02 | 7,591 |
| Nov 25, 2024 | 3.90 | 4.70 | 3.90 | 4.70 | 4.70 | 2,775 |
| Nov 22, 2024 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 200 |
| Nov 21, 2024 | 3.50 | 3.86 | 3.50 | 3.86 | 3.86 | 1,666 |
| Nov 20, 2024 | 3.91 | 3.91 | 3.85 | 3.86 | 3.86 | 1,729 |
| Nov 19, 2024 | 3.90 | 3.98 | 3.90 | 3.97 | 3.97 | 3,010 |
| Nov 18, 2024 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | 2,025 |
| Nov 15, 2024 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 2,116 |
| Nov 14, 2024 | 3.85 | 3.95 | 3.85 | 3.88 | 3.88 | 2,151 |
| Nov 13, 2024 | 3.81 | 3.86 | 3.81 | 3.86 | 3.86 | 9,113 |
| Nov 12, 2024 | 3.90 | 3.90 | 3.82 | 3.84 | 3.84 | 14,355 |
| Nov 11, 2024 | 3.95 | 3.99 | 3.84 | 3.99 | 3.99 | 7,170 |
| Nov 8, 2024 | 3.96 | 4.00 | 3.80 | 3.89 | 3.89 | 65,397 |
| Nov 7, 2024 | 4.00 | 4.10 | 3.95 | 4.10 | 4.10 | 18,270 |
| Nov 6, 2024 | 4.15 | 4.20 | 3.95 | 3.95 | 3.95 | 33,798 |
| Nov 5, 2024 | 4.30 | 4.39 | 4.12 | 4.15 | 4.15 | 21,595 |
| Nov 4, 2024 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 265 |
| Nov 1, 2024 | 4.36 | 4.40 | 4.29 | 4.35 | 4.35 | 21,200 |
| Oct 31, 2024 | 4.50 | 4.60 | 4.40 | 4.54 | 4.54 | 31,946 |
| Oct 30, 2024 | 4.50 | 4.56 | 4.50 | 4.50 | 4.50 | 1,180 |
| Oct 29, 2024 | 4.60 | 4.60 | 4.51 | 4.60 | 4.60 | 9,365 |
| Oct 28, 2024 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 1,800 |
| Oct 25, 2024 | 4.60 | 4.65 | 4.60 | 4.62 | 4.62 | 1,488 |
| Oct 24, 2024 | 4.60 | 4.62 | 4.60 | 4.60 | 4.60 | 594 |
| Oct 23, 2024 | 4.56 | 4.68 | 4.56 | 4.68 | 4.68 | 1,789 |
| Oct 22, 2024 | 4.56 | 4.68 | 4.56 | 4.68 | 4.68 | 4,390 |
| Oct 21, 2024 | 4.42 | 4.64 | 4.42 | 4.64 | 4.64 | 7,142 |
| Oct 18, 2024 | 4.52 | 4.60 | 4.48 | 4.55 | 4.55 | 12,245 |
| Oct 17, 2024 | 4.52 | 4.58 | 4.50 | 4.58 | 4.58 | 3,805 |
| Oct 16, 2024 | 4.53 | 4.54 | 4.52 | 4.54 | 4.54 | 1,804 |
| Oct 15, 2024 | 4.52 | 4.62 | 4.52 | 4.58 | 4.58 | 1,400 |
| Oct 14, 2024 | 4.52 | 4.64 | 4.51 | 4.51 | 4.51 | 13,619 |
| Oct 11, 2024 | 4.65 | 4.65 | 4.52 | 4.52 | 4.52 | 4,150 |
| Oct 10, 2024 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 885 |
| Oct 9, 2024 | 4.62 | 4.63 | 4.62 | 4.62 | 4.62 | 840 |
| Oct 8, 2024 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | 130 |
| Oct 7, 2024 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 1,724 |
| Oct 4, 2024 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | 1,600 |
| Oct 3, 2024 | 4.70 | 4.70 | 4.61 | 4.61 | 4.61 | 2,090 |
| Oct 2, 2024 | 4.56 | 4.78 | 4.56 | 4.70 | 4.70 | 2,840 |
| Oct 1, 2024 | 4.70 | 4.75 | 4.70 | 4.70 | 4.70 | 520 |
| Sep 30, 2024 | 4.78 | 4.80 | 4.72 | 4.72 | 4.72 | 5,351 |
| Sep 27, 2024 | 4.70 | 4.80 | 4.70 | 4.74 | 4.74 | 2,529 |
| Sep 26, 2024 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 3,918 |
| Sep 25, 2024 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | 1,401 |
| Sep 24, 2024 | 4.85 | 4.89 | 4.80 | 4.80 | 4.80 | 7,850 |
| Sep 23, 2024 | 4.80 | 4.88 | 4.80 | 4.85 | 4.85 | 7,058 |
| Sep 20, 2024 | 4.60 | 4.88 | 4.60 | 4.88 | 4.88 | 36,732 |
| Sep 19, 2024 | 4.32 | 4.64 | 4.24 | 4.58 | 4.58 | 32,618 |
| Sep 18, 2024 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2,012 |
| Sep 17, 2024 | 4.26 | 4.40 | 4.20 | 4.20 | 4.20 | 9,198 |
| Sep 16, 2024 | 4.16 | 4.21 | 4.16 | 4.20 | 4.20 | 968 |
| Sep 13, 2024 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | 282 |
| Sep 12, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5,752 |
| Sep 11, 2024 | 4.24 | 4.28 | 4.22 | 4.22 | 4.22 | 2,130 |
| Sep 10, 2024 | 4.22 | 4.30 | 4.22 | 4.22 | 4.22 | 1,396 |
| Sep 9, 2024 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | 1,068 |
| Sep 6, 2024 | 4.26 | 4.32 | 4.26 | 4.26 | 4.26 | 2,600 |
| Sep 5, 2024 | 4.22 | 4.30 | 4.22 | 4.28 | 4.28 | 1,190 |
| Sep 4, 2024 | 4.22 | 4.44 | 4.22 | 4.39 | 4.39 | 2,580 |
| Sep 3, 2024 | 4.22 | 4.38 | 4.22 | 4.25 | 4.25 | 1,038 |
| Sep 2, 2024 | 4.30 | 4.30 | 4.20 | 4.22 | 4.22 | 8,160 |
| Aug 30, 2024 | 4.34 | 4.40 | 4.31 | 4.31 | 4.31 | 1,540 |
| Aug 29, 2024 | 4.34 | 4.35 | 4.34 | 4.35 | 4.35 | 100 |
| Aug 28, 2024 | 4.34 | 4.40 | 4.34 | 4.35 | 4.35 | 256 |
| Aug 27, 2024 | 4.32 | 4.44 | 4.31 | 4.34 | 4.34 | 10,712 |
| Aug 26, 2024 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 629 |
| Aug 23, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 150 |
| Aug 22, 2024 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 2,933 |
| Aug 21, 2024 | 4.29 | 4.38 | 4.29 | 4.30 | 4.30 | 520 |
| Aug 20, 2024 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | 1,515 |
| Aug 19, 2024 | 4.45 | 4.45 | 4.31 | 4.31 | 4.31 | 5,210 |
| Aug 16, 2024 | 4.33 | 4.42 | 4.33 | 4.41 | 4.41 | 168 |
| Aug 15, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2,200 |
| Aug 14, 2024 | 4.36 | 4.44 | 4.36 | 4.38 | 4.38 | 4,474 |
| Aug 13, 2024 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 100 |
| Aug 12, 2024 | 4.44 | 4.44 | 4.30 | 4.30 | 4.30 | 1,725 |
| Aug 9, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| Aug 8, 2024 | 4.25 | 4.50 | 4.25 | 4.50 | 4.50 | 2,600 |
| Aug 7, 2024 | 4.18 | 4.46 | 4.18 | 4.46 | 4.46 | 846 |
| Aug 6, 2024 | 4.19 | 4.40 | 4.19 | 4.40 | 4.40 | 6,728 |
| Aug 5, 2024 | 4.51 | 4.51 | 4.15 | 4.20 | 4.20 | 4,775 |
| Aug 2, 2024 | 4.55 | 4.60 | 4.51 | 4.52 | 4.52 | 11,168 |
| Aug 1, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 812 |
| Jul 31, 2024 | 4.60 | 4.63 | 4.53 | 4.58 | 4.58 | 2,247 |
| Jul 30, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 4,025 |
| Jul 29, 2024 | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | 3,550 |
| Jul 26, 2024 | 4.40 | 4.72 | 4.40 | 4.72 | 4.72 | 26,094 |
| Jul 25, 2024 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | 3,144 |
| Jul 24, 2024 | 4.54 | 4.61 | 4.51 | 4.59 | 4.59 | 17,657 |
| Jul 23, 2024 | 4.53 | 4.55 | 4.53 | 4.55 | 4.55 | 2,000 |
| Jul 22, 2024 | 4.56 | 4.57 | 4.51 | 4.53 | 4.53 | 4,911 |
| Jul 19, 2024 | 4.57 | 4.66 | 4.56 | 4.65 | 4.65 | 7,226 |
| Jul 18, 2024 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 50 |
| Jul 17, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 692 |
| Jul 16, 2024 | 4.54 | 4.64 | 4.52 | 4.62 | 4.62 | 4,029 |
| Jul 15, 2024 | 4.54 | 4.63 | 4.52 | 4.63 | 4.63 | 1,140 |
| Jul 12, 2024 | 4.60 | 4.64 | 4.54 | 4.54 | 4.54 | 826 |
| Jul 11, 2024 | 4.60 | 4.68 | 4.60 | 4.62 | 4.62 | 4,437 |
| Jul 10, 2024 | 4.51 | 4.60 | 4.51 | 4.60 | 4.60 | 2,505 |
| Jul 9, 2024 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 100 |
| Jul 8, 2024 | 4.54 | 4.55 | 4.54 | 4.54 | 4.54 | 1,572 |
| Jul 5, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1,200 |
| Jul 4, 2024 | 4.55 | 4.56 | 4.52 | 4.52 | 4.52 | 2,421 |
| Jul 3, 2024 | 4.58 | 4.64 | 4.58 | 4.58 | 4.58 | 2,560 |
| Jul 2, 2024 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | 1,900 |
| Jul 1, 2024 | 4.55 | 4.64 | 4.55 | 4.64 | 4.64 | 1,295 |
| Jun 28, 2024 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 2,520 |
| Jun 27, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 692 |
| Jun 26, 2024 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | 1,250 |
| Jun 25, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 814 |
| Jun 24, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 692 |
| Jun 21, 2024 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | 1,109 |
| Jun 20, 2024 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | 220 |
| Jun 19, 2024 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | 674 |
| Jun 18, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 468 |
| Jun 17, 2024 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 512 |
| Jun 14, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1,670 |
| Jun 13, 2024 | 4.72 | 4.72 | 4.61 | 4.61 | 4.61 | 16,155 |
| Jun 12, 2024 | 4.74 | 4.79 | 4.74 | 4.79 | 4.79 | 1,179 |
| Jun 11, 2024 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 520 |
| Jun 10, 2024 | 4.72 | 4.79 | 4.70 | 4.74 | 4.74 | 5,065 |
| Jun 7, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 200 |
| Jun 6, 2024 | 4.70 | 4.78 | 4.70 | 4.70 | 4.70 | 1,052 |
| Jun 5, 2024 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 6,900 |
| Jun 4, 2024 | 4.70 | 4.78 | 4.70 | 4.70 | 4.70 | 2,446 |
| Jun 3, 2024 | 4.74 | 4.76 | 4.65 | 4.76 | 4.76 | 19,771 |
| May 31, 2024 | 4.68 | 4.80 | 4.68 | 4.76 | 4.76 | 8,485 |
| May 30, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| May 29, 2024 | 4.70 | 4.78 | 4.65 | 4.78 | 4.78 | 3,002 |
| May 28, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| May 27, 2024 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | 3,500 |
| May 24, 2024 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 1,600 |
| May 23, 2024 | 4.78 | 4.82 | 4.62 | 4.62 | 4.62 | 8,065 |
| May 22, 2024 | 4.74 | 4.88 | 4.74 | 4.88 | 4.88 | 3,078 |
| May 21, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| May 20, 2024 | 4.70 | 4.84 | 4.70 | 4.84 | 4.84 | 200 |
| May 17, 2024 | 4.66 | 4.87 | 4.66 | 4.70 | 4.70 | 3,569 |
| May 16, 2024 | 4.56 | 4.86 | 4.56 | 4.86 | 4.86 | 5,395 |
| May 15, 2024 | 4.60 | 4.68 | 4.55 | 4.55 | 4.55 | 20,162 |
| May 14, 2024 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | 3,590 |
| May 13, 2024 | 4.68 | 4.68 | 4.55 | 4.62 | 4.62 | 4,653 |
| May 10, 2024 | 4.60 | 4.65 | 4.60 | 4.60 | 4.60 | 4,279 |
| May 9, 2024 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 1,721 |
| May 8, 2024 | 4.55 | 4.60 | 4.55 | 4.56 | 4.56 | 750 |
| May 7, 2024 | 4.58 | 4.60 | 4.52 | 4.60 | 4.60 | 3,842 |
| May 6, 2024 | 4.60 | 4.61 | 4.52 | 4.61 | 4.61 | 2,408 |