Copenhagen - Delayed Quote DKK
BactiQuant A/S (BACTIQ.CO)
3.0400
+0.1250
+(4.29%)
At close: 4:54:39 PM GMT+2
Currency in DKK 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 | 3.0200 | 3.0800 | 2.9500 | 3.0400 | 3.0400 | 40,675 |
| May 1, 2025 | 2.9300 | 3.4500 | 2.9150 | 2.9150 | 2.9150 | 63,042 |
| Apr 30, 2025 | 3.1000 | 3.1000 | 2.9300 | 2.9300 | 2.9300 | 21,128 |
| Apr 29, 2025 | 2.9050 | 3.1350 | 2.9000 | 3.0300 | 3.0300 | 23,003 |
| Apr 28, 2025 | 2.8800 | 3.0000 | 2.8100 | 3.0000 | 3.0000 | 47,439 |
| Apr 25, 2025 | 2.9900 | 3.0200 | 2.8000 | 2.9450 | 2.9450 | 140,025 |
| Apr 24, 2025 | 2.9700 | 3.1050 | 2.9700 | 3.0050 | 3.0050 | 16,529 |
| Apr 23, 2025 | 2.8200 | 3.1300 | 2.8000 | 3.0900 | 3.0900 | 47,806 |
| Apr 22, 2025 | 2.9950 | 3.0000 | 2.7600 | 2.8900 | 2.8900 | 74,916 |
| Apr 16, 2025 | 3.0400 | 3.2150 | 3.0400 | 3.0500 | 3.0500 | 33,184 |
| Apr 15, 2025 | 3.2500 | 3.2500 | 3.0450 | 3.2200 | 3.2200 | 42,676 |
| Apr 14, 2025 | 3.2500 | 3.3850 | 3.1300 | 3.2500 | 3.2500 | 12,656 |
| Apr 11, 2025 | 3.4500 | 3.4500 | 3.1700 | 3.3400 | 3.3400 | 10,538 |
| Apr 10, 2025 | 3.3000 | 3.4350 | 3.3000 | 3.3850 | 3.3850 | 94,480 |
| Apr 9, 2025 | 3.2000 | 3.2600 | 2.9250 | 3.2450 | 3.2450 | 27,631 |
| Apr 8, 2025 | 3.2800 | 3.3200 | 3.2000 | 3.2550 | 3.2550 | 48,132 |
| Apr 7, 2025 | 2.8700 | 3.2900 | 2.6100 | 3.0300 | 3.0300 | 88,748 |
| Apr 4, 2025 | 3.2800 | 3.3600 | 2.8900 | 2.9800 | 2.9800 | 82,739 |
| Apr 3, 2025 | 3.3500 | 3.6400 | 3.2000 | 3.3300 | 3.3300 | 89,187 |
| Apr 2, 2025 | 3.3300 | 3.4100 | 3.2000 | 3.3500 | 3.3500 | 98,275 |
| Apr 1, 2025 | 3.2300 | 3.6200 | 3.2300 | 3.4700 | 3.4700 | 10,243 |
| Mar 31, 2025 | 3.3400 | 3.6400 | 3.2000 | 3.4800 | 3.4800 | 116,644 |
| Mar 28, 2025 | 3.3000 | 3.6000 | 3.3000 | 3.4200 | 3.4200 | 83,741 |
| Mar 27, 2025 | 3.4000 | 3.6000 | 3.3000 | 3.3200 | 3.3200 | 54,209 |
| Mar 26, 2025 | 3.5800 | 3.6200 | 3.4000 | 3.5400 | 3.5400 | 49,732 |
| Mar 25, 2025 | 3.6400 | 3.6400 | 3.5200 | 3.5600 | 3.5600 | 16,947 |
| Mar 24, 2025 | 3.5400 | 3.7800 | 3.5200 | 3.6000 | 3.6000 | 7,285 |
| Mar 21, 2025 | 3.6600 | 3.7400 | 3.5800 | 3.6200 | 3.6200 | 12,296 |
| Mar 20, 2025 | 3.6400 | 3.7000 | 3.5400 | 3.6600 | 3.6600 | 28,534 |
| Mar 19, 2025 | 3.6000 | 3.7000 | 3.5400 | 3.6800 | 3.6800 | 46,901 |
| Mar 18, 2025 | 3.6000 | 3.7400 | 3.4800 | 3.7000 | 3.7000 | 59,477 |
| Mar 17, 2025 | 3.6400 | 3.7200 | 3.5000 | 3.6000 | 3.6000 | 78,742 |
| Mar 14, 2025 | 3.6600 | 3.7000 | 3.5600 | 3.6400 | 3.6400 | 31,194 |
| Mar 13, 2025 | 3.6600 | 3.7400 | 3.5800 | 3.6400 | 3.6400 | 19,146 |
| Mar 12, 2025 | 3.6400 | 3.7400 | 3.5000 | 3.6600 | 3.6600 | 76,641 |
| Mar 11, 2025 | 3.6800 | 3.6800 | 3.5000 | 3.6400 | 3.6400 | 50,459 |
| Mar 10, 2025 | 3.7600 | 3.7600 | 3.5400 | 3.7400 | 3.7400 | 53,130 |
| Mar 7, 2025 | 3.6600 | 3.9000 | 3.6400 | 3.7800 | 3.7800 | 101,904 |
| Mar 6, 2025 | 3.6400 | 3.8400 | 3.5400 | 3.7400 | 3.7400 | 63,356 |
| Mar 5, 2025 | 3.6000 | 3.6600 | 3.5400 | 3.6600 | 3.6600 | 52,654 |
| Mar 4, 2025 | 3.6000 | 3.6600 | 3.3800 | 3.4800 | 3.4800 | 103,345 |
| Mar 3, 2025 | 3.7800 | 3.7800 | 3.5600 | 3.7000 | 3.7000 | 112,031 |
| Feb 28, 2025 | 3.6000 | 3.9000 | 3.6000 | 3.7600 | 3.7600 | 25,233 |
| Feb 27, 2025 | 3.9200 | 3.9200 | 3.6200 | 3.7600 | 3.7600 | 55,877 |
| Feb 26, 2025 | 3.7600 | 3.9600 | 3.7400 | 3.9200 | 3.9200 | 75,446 |
| Feb 25, 2025 | 3.4400 | 3.8200 | 3.4200 | 3.7400 | 3.7400 | 143,955 |
| Feb 24, 2025 | 3.5400 | 3.5400 | 3.4200 | 3.4200 | 3.4200 | 35,528 |
| Feb 21, 2025 | 3.5000 | 3.8000 | 3.5000 | 3.5800 | 3.5800 | 87,710 |
| Feb 20, 2025 | 3.9600 | 3.9600 | 3.5400 | 3.6200 | 3.6200 | 97,228 |
| Feb 19, 2025 | 3.9000 | 4.0000 | 3.8000 | 3.9600 | 3.9600 | 36,803 |
| Feb 18, 2025 | 3.9600 | 4.0600 | 3.8800 | 3.9000 | 3.9000 | 29,518 |
| Feb 17, 2025 | 3.8800 | 3.9800 | 3.7600 | 3.9800 | 3.9800 | 162,859 |
| Feb 14, 2025 | 3.7600 | 3.8800 | 3.6800 | 3.8600 | 3.8600 | 112,652 |
| Feb 13, 2025 | 3.4800 | 3.7800 | 3.3600 | 3.7600 | 3.7600 | 105,750 |
| Feb 12, 2025 | 3.2400 | 3.5000 | 3.1200 | 3.4200 | 3.4200 | 162,416 |
| Feb 11, 2025 | 3.5200 | 3.5200 | 3.2000 | 3.2000 | 3.2000 | 240,813 |
| Feb 10, 2025 | 3.9600 | 3.9600 | 3.5000 | 3.5000 | 3.5000 | 222,399 |
| Feb 7, 2025 | 4.3800 | 4.5000 | 3.4800 | 3.9600 | 3.9600 | 1,183,013 |
| Feb 6, 2025 | 4.4600 | 4.7600 | 4.3200 | 4.7000 | 4.7000 | 39,266 |
| Feb 5, 2025 | 4.5400 | 4.6200 | 4.2000 | 4.2200 | 4.2200 | 156,839 |
| Feb 4, 2025 | 4.4800 | 4.5400 | 4.2000 | 4.5400 | 4.5400 | 148,158 |
| Feb 3, 2025 | 4.7400 | 4.7400 | 4.3800 | 4.3800 | 4.3800 | 145,865 |
| Jan 31, 2025 | 4.7800 | 4.8400 | 4.5200 | 4.7600 | 4.7600 | 109,142 |
| Jan 30, 2025 | 4.4000 | 4.6800 | 4.4000 | 4.6800 | 4.6800 | 33,336 |
| Jan 29, 2025 | 4.3600 | 4.6200 | 4.3600 | 4.6200 | 4.6200 | 145,035 |
| Jan 28, 2025 | 4.5000 | 4.5600 | 4.3000 | 4.3600 | 4.3600 | 28,807 |
| Jan 27, 2025 | 4.2200 | 4.5000 | 4.2000 | 4.5000 | 4.5000 | 47,952 |
| Jan 24, 2025 | 4.1400 | 4.4000 | 4.1400 | 4.2200 | 4.2200 | 77,536 |
| Jan 23, 2025 | 4.5600 | 4.5600 | 4.0800 | 4.2200 | 4.2200 | 34,131 |
| Jan 22, 2025 | 4.2800 | 4.5800 | 4.2600 | 4.5600 | 4.5600 | 112,410 |
| Jan 21, 2025 | 4.2200 | 4.3600 | 4.0200 | 4.2200 | 4.2200 | 39,615 |
| Jan 20, 2025 | 4.1600 | 4.3800 | 4.1000 | 4.2000 | 4.2000 | 25,240 |
| Jan 17, 2025 | 4.3200 | 4.5000 | 4.0400 | 4.4800 | 4.4800 | 85,552 |
| Jan 16, 2025 | 4.9600 | 4.9600 | 4.2000 | 4.3000 | 4.3000 | 110,254 |
| Jan 15, 2025 | 4.5800 | 4.7000 | 4.3000 | 4.5800 | 4.5800 | 93,850 |
| Jan 14, 2025 | 4.7200 | 4.9000 | 4.5400 | 4.6000 | 4.6000 | 104,021 |
| Jan 13, 2025 | 5.1000 | 5.1000 | 4.5200 | 4.8000 | 4.8000 | 175,805 |
| Jan 10, 2025 | 5.0878 | 5.8911 | 4.4630 | 4.8200 | 4.8200 | 354,976 |
| Jan 9, 2025 | 3.8024 | 5.1324 | 3.8024 | 4.9093 | 4.9093 | 245,621 |
| Jan 8, 2025 | 4.2309 | 4.2309 | 3.5347 | 3.7846 | 3.7846 | 470,174 |
| Jan 7, 2025 | 5.1324 | 5.8019 | 3.9453 | 4.2309 | 4.2309 | 589,104 |
| Jan 6, 2025 | 6.4713 | 6.4713 | 5.2663 | 5.3556 | 5.3556 | 379,760 |
| Jan 3, 2025 | 7.2500 | 8.2000 | 7.2000 | 7.2500 | 7.2500 | 870,281 |
| Jan 2, 2025 | 3.5000 | 8.4500 | 3.5000 | 7.1500 | 7.1500 | 1,407,988 |
| Dec 30, 2024 | 3.6800 | 3.6800 | 3.3600 | 3.4000 | 3.4000 | 103,759 |
| Dec 27, 2024 | 3.7200 | 3.7800 | 3.4400 | 3.6800 | 3.6800 | 82,369 |
| Dec 23, 2024 | 3.2200 | 3.6000 | 3.1400 | 3.6000 | 3.6000 | 143,112 |
| Dec 20, 2024 | 3.4400 | 3.5800 | 2.8200 | 3.3400 | 3.3400 | 193,451 |
| Dec 19, 2024 | 3.8000 | 3.9400 | 3.3000 | 3.4200 | 3.4200 | 185,517 |
| Dec 18, 2024 | 3.6000 | 3.8600 | 3.4000 | 3.8000 | 3.8000 | 73,183 |
| Dec 17, 2024 | 3.4800 | 3.8000 | 3.1800 | 3.7000 | 3.7000 | 83,547 |
| Dec 16, 2024 | 3.8200 | 3.9000 | 3.4000 | 3.6400 | 3.6400 | 85,427 |
| Dec 13, 2024 | 3.7000 | 3.8800 | 3.7000 | 3.8600 | 3.8600 | 49,133 |
| Dec 12, 2024 | 3.8000 | 3.8000 | 3.6800 | 3.7400 | 3.7400 | 51,304 |
| Dec 11, 2024 | 3.8400 | 3.8400 | 3.7200 | 3.8000 | 3.8000 | 32,127 |
| Dec 10, 2024 | 3.8400 | 3.9000 | 3.5600 | 3.8800 | 3.8800 | 27,452 |
| Dec 9, 2024 | 3.8200 | 3.9400 | 3.6600 | 3.8400 | 3.8400 | 118,915 |
| Dec 6, 2024 | 3.8200 | 3.9800 | 3.8000 | 3.9400 | 3.9400 | 40,095 |
| Dec 5, 2024 | 4.0000 | 4.0800 | 3.8000 | 3.8600 | 3.8600 | 64,821 |
| Dec 4, 2024 | 4.0600 | 4.1600 | 4.0200 | 4.0200 | 4.0200 | 27,627 |
| Dec 3, 2024 | 4.1000 | 4.1600 | 3.9400 | 4.0600 | 4.0600 | 19,672 |
| Dec 2, 2024 | 3.8600 | 4.2200 | 3.8600 | 4.0800 | 4.0800 | 35,121 |
| Nov 29, 2024 | 3.8800 | 4.1200 | 3.8600 | 3.9600 | 3.9600 | 69,748 |
| Nov 28, 2024 | 3.8200 | 3.9800 | 3.8200 | 3.9600 | 3.9600 | 20,022 |
| Nov 27, 2024 | 3.8400 | 4.0400 | 3.8000 | 3.8000 | 3.8000 | 63,606 |
| Nov 26, 2024 | 4.1800 | 4.2000 | 3.8000 | 3.8000 | 3.8000 | 26,025 |
| Nov 25, 2024 | 4.1600 | 4.2400 | 4.0000 | 4.0400 | 4.0400 | 21,019 |
| Nov 22, 2024 | 4.1200 | 4.4000 | 4.1000 | 4.1400 | 4.1400 | 29,043 |
| Nov 21, 2024 | 4.0800 | 4.2400 | 4.0000 | 4.2400 | 4.2400 | 71,803 |
| Nov 20, 2024 | 4.2800 | 4.3600 | 4.1400 | 4.1400 | 4.1400 | 26,563 |
| Nov 19, 2024 | 4.4000 | 4.4800 | 4.2800 | 4.3400 | 4.3400 | 4,839 |
| Nov 18, 2024 | 4.2800 | 4.5000 | 4.0200 | 4.4000 | 4.4000 | 19,483 |
| Nov 15, 2024 | 3.9800 | 5.2500 | 3.9000 | 4.3000 | 4.3000 | 84,029 |
| Nov 14, 2024 | 4.3600 | 4.5200 | 4.0000 | 4.1600 | 4.1600 | 61,272 |
| Nov 13, 2024 | 4.5400 | 4.5400 | 4.2400 | 4.3600 | 4.3600 | 18,612 |
| Nov 12, 2024 | 4.2000 | 4.4600 | 4.2000 | 4.3800 | 4.3800 | 11,905 |
| Nov 11, 2024 | 4.3400 | 4.5200 | 4.0000 | 4.2000 | 4.2000 | 77,826 |
| Nov 8, 2024 | 4.4600 | 4.6400 | 4.4400 | 4.5200 | 4.5200 | 6,569 |
| Nov 7, 2024 | 4.0400 | 4.4200 | 4.0400 | 4.3600 | 4.3600 | 27,274 |
| Nov 6, 2024 | 4.1400 | 4.7000 | 4.0000 | 4.0000 | 4.0000 | 30,788 |
| Nov 5, 2024 | 4.4000 | 4.4000 | 4.1000 | 4.2600 | 4.2600 | 22,187 |
| Nov 4, 2024 | 4.4800 | 4.5000 | 4.3200 | 4.4000 | 4.4000 | 15,232 |
| Nov 1, 2024 | 4.4200 | 4.7000 | 4.3200 | 4.5000 | 4.5000 | 14,126 |
| Oct 31, 2024 | 4.4200 | 4.5800 | 4.3800 | 4.4200 | 4.4200 | 17,475 |
| Oct 30, 2024 | 4.5000 | 4.8000 | 4.4200 | 4.4200 | 4.4200 | 33,474 |
| Oct 29, 2024 | 4.8400 | 4.9800 | 4.7200 | 4.8000 | 4.8000 | 13,078 |
| Oct 28, 2024 | 4.8800 | 5.0000 | 4.5800 | 4.9800 | 4.9800 | 33,654 |
| Oct 25, 2024 | 4.8600 | 5.0500 | 4.8600 | 4.8800 | 4.8800 | 20,385 |
| Oct 24, 2024 | 4.5800 | 5.2500 | 4.1000 | 4.8800 | 4.8800 | 160,741 |
| Oct 23, 2024 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 9,324 |
| Oct 22, 2024 | 5.4500 | 5.4500 | 5.1500 | 5.1500 | 5.1500 | 12,864 |
| Oct 21, 2024 | 5.4500 | 5.6500 | 5.1000 | 5.4500 | 5.4500 | 22,963 |
| Oct 18, 2024 | 5.3500 | 5.9000 | 5.3000 | 5.4000 | 5.4000 | 20,184 |
| Oct 17, 2024 | 5.5500 | 5.8000 | 5.1000 | 5.3500 | 5.3500 | 22,930 |
| Oct 16, 2024 | 5.5000 | 5.6000 | 5.4500 | 5.6000 | 5.6000 | 4,109 |
| Oct 15, 2024 | 5.5000 | 5.8000 | 5.4000 | 5.5000 | 5.5000 | 13,020 |
| Oct 14, 2024 | 5.4000 | 5.6000 | 5.2500 | 5.5000 | 5.5000 | 26,192 |
| Oct 11, 2024 | 5.8500 | 5.8500 | 5.3500 | 5.5500 | 5.5500 | 11,423 |
| Oct 10, 2024 | 5.8500 | 5.9000 | 5.5000 | 5.5000 | 5.5000 | 33,211 |
| Oct 9, 2024 | 5.9500 | 5.9500 | 5.6000 | 5.8000 | 5.8000 | 15,002 |
| Oct 8, 2024 | 5.6000 | 6.0000 | 5.6000 | 5.9500 | 5.9500 | 3,455 |
| Oct 7, 2024 | 5.7500 | 5.8500 | 5.5500 | 5.8500 | 5.8500 | 32,967 |
| Oct 4, 2024 | 5.8500 | 5.9500 | 5.7000 | 5.9000 | 5.9000 | 9,367 |
| Oct 3, 2024 | 5.9500 | 6.0500 | 5.7500 | 5.8000 | 5.8000 | 17,054 |
| Oct 2, 2024 | 6.1000 | 6.1500 | 5.9500 | 6.0500 | 6.0500 | 6,653 |
| Oct 1, 2024 | 6.0500 | 6.1500 | 5.9000 | 6.1000 | 6.1000 | 7,128 |
| Sep 30, 2024 | 6.1000 | 6.2000 | 5.7500 | 6.0500 | 6.0500 | 34,812 |
| Sep 27, 2024 | 6.1500 | 6.4000 | 6.0500 | 6.2500 | 6.2500 | 29,521 |
| Sep 26, 2024 | 6.0500 | 6.6000 | 6.0500 | 6.2000 | 6.2000 | 16,977 |
| Sep 25, 2024 | 6.4500 | 6.7500 | 6.1500 | 6.3000 | 6.3000 | 21,758 |
| Sep 24, 2024 | 6.2500 | 6.9000 | 6.0500 | 6.5500 | 6.5500 | 43,046 |
| Sep 23, 2024 | 7.4500 | 7.8000 | 6.1000 | 6.2500 | 6.2500 | 240,579 |
| Sep 20, 2024 | 6.2000 | 7.1000 | 6.0000 | 7.0500 | 7.0500 | 290,203 |
| Sep 19, 2024 | 5.3500 | 6.6500 | 5.3500 | 6.0000 | 6.0000 | 194,204 |
| Sep 18, 2024 | 4.7400 | 5.1000 | 4.7400 | 5.0000 | 5.0000 | 28,409 |
| Sep 17, 2024 | 4.8800 | 4.9000 | 4.7200 | 4.7200 | 4.7200 | 29,078 |
| Sep 16, 2024 | 4.4000 | 4.8600 | 4.4000 | 4.8600 | 4.8600 | 49,052 |
| Sep 13, 2024 | 4.6200 | 4.6200 | 4.3000 | 4.4000 | 4.4000 | 68,620 |
| Sep 12, 2024 | 4.8200 | 5.0000 | 4.5000 | 4.6400 | 4.6400 | 178,156 |
| Sep 11, 2024 | 4.9400 | 5.2500 | 4.7200 | 4.7600 | 4.7600 | 85,331 |
| Sep 10, 2024 | 5.2000 | 5.4500 | 4.9000 | 5.1000 | 5.1000 | 78,542 |
| Sep 9, 2024 | 5.4500 | 5.4500 | 5.1000 | 5.2000 | 5.2000 | 76,178 |
| Sep 6, 2024 | 5.7000 | 6.0000 | 5.5000 | 5.7000 | 5.7000 | 8,983 |
| Sep 5, 2024 | 5.6500 | 5.9000 | 5.6000 | 5.6000 | 5.6000 | 20,096 |
| Sep 4, 2024 | 5.7500 | 5.7500 | 5.5000 | 5.7000 | 5.7000 | 36,205 |
| Sep 3, 2024 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | 5.7000 | 23,026 |
| Sep 2, 2024 | 6.2000 | 6.3000 | 5.7000 | 6.0000 | 6.0000 | 71,389 |
| Aug 30, 2024 | 6.4000 | 6.4500 | 6.0000 | 6.2000 | 6.2000 | 23,417 |
| Aug 29, 2024 | 5.8000 | 6.4000 | 5.7500 | 6.1000 | 6.1000 | 46,958 |
| Aug 28, 2024 | 5.7000 | 6.0500 | 5.7000 | 5.8000 | 5.8000 | 25,221 |
| Aug 27, 2024 | 5.4500 | 5.9500 | 5.3500 | 5.9500 | 5.9500 | 55,524 |
| Aug 26, 2024 | 5.4000 | 5.4500 | 5.3500 | 5.4500 | 5.4500 | 19,693 |
| Aug 23, 2024 | 5.3500 | 5.5000 | 5.1000 | 5.2500 | 5.2500 | 48,346 |
| Aug 22, 2024 | 5.6500 | 5.6500 | 4.6600 | 5.3000 | 5.3000 | 206,669 |
| Aug 21, 2024 | 6.1500 | 6.4000 | 5.6000 | 5.7500 | 5.7500 | 105,725 |
| Aug 20, 2024 | 6.5000 | 6.5000 | 6.1500 | 6.2000 | 6.2000 | 75,023 |
| Aug 19, 2024 | 6.6000 | 6.6500 | 6.0500 | 6.5000 | 6.5000 | 85,258 |
| Aug 16, 2024 | 6.9000 | 6.9000 | 6.7000 | 6.7500 | 6.7500 | 61,583 |
| Aug 15, 2024 | 6.8000 | 6.9000 | 6.5500 | 6.9000 | 6.9000 | 42,030 |
| Aug 14, 2024 | 6.8000 | 6.9500 | 6.8000 | 6.9000 | 6.9000 | 30,548 |
| Aug 13, 2024 | 6.9000 | 6.9000 | 6.6500 | 6.7500 | 6.7500 | 23,239 |
| Aug 12, 2024 | 6.9500 | 7.0000 | 6.7000 | 6.9000 | 6.9000 | 21,285 |
| Aug 9, 2024 | 7.4500 | 7.4500 | 6.7500 | 6.8500 | 6.8500 | 87,861 |
| Aug 8, 2024 | 7.3500 | 7.5000 | 6.8500 | 7.4500 | 7.4500 | 35,476 |
| Aug 7, 2024 | 7.0000 | 8.0000 | 6.7500 | 7.3500 | 7.3500 | 96,755 |
| Aug 6, 2024 | 6.4500 | 6.9000 | 6.4000 | 6.7000 | 6.7000 | 53,883 |
| Aug 5, 2024 | 6.5000 | 6.5000 | 5.7500 | 6.2000 | 6.2000 | 75,185 |
| Aug 2, 2024 | 6.9000 | 6.9000 | 6.5500 | 6.5500 | 6.5500 | 46,784 |
| Aug 1, 2024 | 6.8500 | 7.1500 | 6.8000 | 6.9500 | 6.9500 | 53,652 |
| Jul 31, 2024 | 6.8500 | 7.0500 | 6.7500 | 6.9000 | 6.9000 | 45,721 |
| Jul 30, 2024 | 7.0000 | 7.1000 | 6.8500 | 7.1000 | 7.1000 | 53,925 |
| Jul 29, 2024 | 7.2000 | 7.2000 | 6.9500 | 7.1500 | 7.1500 | 19,034 |
| Jul 26, 2024 | 6.9000 | 7.1000 | 6.8000 | 7.0000 | 7.0000 | 51,656 |
| Jul 25, 2024 | 7.3500 | 7.3500 | 6.8000 | 7.0000 | 7.0000 | 85,938 |
| Jul 24, 2024 | 7.1000 | 7.4500 | 7.0500 | 7.3000 | 7.3000 | 26,547 |
| Jul 23, 2024 | 6.9000 | 7.4000 | 6.8500 | 7.1500 | 7.1500 | 60,366 |
| Jul 22, 2024 | 7.1500 | 7.3000 | 6.6500 | 6.8000 | 6.8000 | 72,738 |
| Jul 19, 2024 | 7.4500 | 7.4500 | 7.1500 | 7.1500 | 7.1500 | 23,805 |
| Jul 18, 2024 | 7.1000 | 7.5000 | 7.1000 | 7.2500 | 7.2500 | 23,857 |
| Jul 17, 2024 | 7.7500 | 7.7500 | 7.0500 | 7.1000 | 7.1000 | 96,745 |
| Jul 16, 2024 | 7.7500 | 7.9000 | 7.3000 | 7.5000 | 7.5000 | 62,596 |
| Jul 15, 2024 | 7.7500 | 8.0000 | 7.5000 | 7.7000 | 7.7000 | 130,688 |
| Jul 12, 2024 | 8.0500 | 8.0500 | 7.7000 | 7.9500 | 7.9500 | 43,213 |
| Jul 11, 2024 | 7.6500 | 8.4000 | 7.6500 | 7.9000 | 7.9000 | 106,097 |
| Jul 10, 2024 | 8.4500 | 8.4500 | 7.5000 | 7.6500 | 7.6500 | 202,946 |
| Jul 9, 2024 | 8.3000 | 9.0000 | 8.3000 | 8.4500 | 8.4500 | 205,157 |
| Jul 8, 2024 | 7.1500 | 8.9000 | 7.0000 | 8.1000 | 8.1000 | 469,953 |
| Jul 5, 2024 | 5.9000 | 7.5000 | 5.8500 | 6.9000 | 6.9000 | 558,931 |
| Jul 4, 2024 | 9.7000 | 9.8500 | 5.2500 | 5.8500 | 5.8500 | 695,942 |
| Jul 3, 2024 | 9.8000 | 10.0000 | 9.6500 | 9.6500 | 9.6500 | 105,325 |
| Jul 2, 2024 | 9.8500 | 9.9000 | 9.6000 | 9.6000 | 9.6000 | 53,524 |
| Jul 1, 2024 | 10.0000 | 10.0000 | 9.5500 | 9.7000 | 9.7000 | 194,895 |
| Jun 28, 2024 | 10.0000 | 10.0000 | 9.4000 | 9.9500 | 9.9500 | 109,175 |
| Jun 27, 2024 | 10.1000 | 10.5000 | 9.7000 | 10.0000 | 10.0000 | 168,199 |
| Jun 26, 2024 | 10.8000 | 11.0000 | 9.5500 | 10.0000 | 10.0000 | 438,012 |
| Jun 25, 2024 | 11.5000 | 11.7000 | 10.5000 | 10.7000 | 10.7000 | 545,017 |
| Jun 24, 2024 | 9.1000 | 11.7000 | 9.0000 | 11.4000 | 11.4000 | 1,187,336 |
| Jun 21, 2024 | 8.5500 | 8.6500 | 8.3000 | 8.5500 | 8.5500 | 115,630 |
| Jun 20, 2024 | 8.3000 | 9.0000 | 8.3000 | 8.5500 | 8.5500 | 217,170 |
| Jun 19, 2024 | 8.7500 | 8.8500 | 8.3000 | 8.3000 | 8.3000 | 113,023 |
| Jun 18, 2024 | 9.5500 | 10.1000 | 8.7500 | 9.0000 | 9.0000 | 157,636 |
| Jun 17, 2024 | 9.8500 | 10.8000 | 9.2000 | 9.5000 | 9.5000 | 335,422 |
| Jun 14, 2024 | 8.9000 | 10.4000 | 8.9000 | 9.7500 | 9.7500 | 352,206 |
| Jun 13, 2024 | 8.9000 | 9.3000 | 8.1000 | 8.8000 | 8.8000 | 175,283 |
| Jun 12, 2024 | 10.0000 | 10.0000 | 7.1000 | 8.9500 | 8.9500 | 794,281 |
| Jun 11, 2024 | 12.8000 | 13.5000 | 9.3000 | 10.3000 | 10.3000 | 1,189,867 |
| Jun 10, 2024 | 9.2500 | 13.0000 | 8.9000 | 12.5000 | 12.5000 | 1,575,872 |
| Jun 7, 2024 | 6.7000 | 8.7500 | 6.5000 | 8.7500 | 8.7500 | 1,050,220 |
| Jun 6, 2024 | 5.6000 | 6.1500 | 5.5500 | 6.0000 | 6.0000 | 287,630 |
| Jun 4, 2024 | 4.8200 | 5.8000 | 4.8000 | 5.5500 | 5.5500 | 311,115 |
| Jun 3, 2024 | 4.0200 | 4.8400 | 4.0000 | 4.7000 | 4.7000 | 235,011 |
| May 31, 2024 | 3.9600 | 4.1100 | 3.9100 | 4.0000 | 4.0000 | 73,944 |
| May 30, 2024 | 3.7900 | 3.9500 | 3.7900 | 3.9100 | 3.9100 | 62,257 |
| May 29, 2024 | 3.9500 | 3.9500 | 3.6000 | 3.7900 | 3.7900 | 66,553 |
| May 28, 2024 | 3.6400 | 3.8600 | 3.5500 | 3.8000 | 3.8000 | 75,773 |
| May 27, 2024 | 3.4000 | 3.5000 | 3.3600 | 3.5000 | 3.5000 | 50,983 |
| May 24, 2024 | 3.1100 | 3.3400 | 3.1100 | 3.3000 | 3.3000 | 43,117 |
| May 23, 2024 | 3.0200 | 3.1600 | 2.9700 | 3.1000 | 3.1000 | 20,111 |
| May 22, 2024 | 3.0500 | 3.0600 | 2.9700 | 2.9700 | 2.9700 | 15,278 |
| May 21, 2024 | 3.0400 | 3.0500 | 2.9400 | 3.0500 | 3.0500 | 34,383 |
| May 17, 2024 | 3.0000 | 3.0500 | 2.8100 | 3.0400 | 3.0400 | 42,710 |
| May 16, 2024 | 3.2000 | 3.3200 | 2.8600 | 3.0200 | 3.0200 | 110,990 |
| May 15, 2024 | 3.2800 | 3.5300 | 3.1600 | 3.3000 | 3.3000 | 53,175 |
| May 14, 2024 | 3.5400 | 3.5600 | 3.2800 | 3.3300 | 3.3300 | 20,668 |
| May 13, 2024 | 3.3000 | 3.4000 | 3.1400 | 3.4000 | 3.4000 | 37,876 |
| May 8, 2024 | 3.4000 | 3.4000 | 3.3100 | 3.3500 | 3.3500 | 27,312 |
| May 7, 2024 | 3.6000 | 3.7400 | 3.3300 | 3.4800 | 3.4800 | 120,238 |
| May 6, 2024 | 3.7700 | 3.8000 | 3.5500 | 3.6000 | 3.6000 | 60,259 |
| May 3, 2024 | 3.4700 | 3.7000 | 3.3400 | 3.6800 | 3.6800 | 48,968 |
| May 2, 2024 | 3.4900 | 3.4900 | 3.1900 | 3.3100 | 3.3100 | 52,312 |