Frankfurt - Delayed Quote EUR
BASF SE (BASA.F)
10.10
-0.20
(-1.94%)
At close: May 23 at 3:57:39 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 23, 2025 | 10.50 | 10.70 | 10.10 | 10.10 | 10.10 | 600 |
| May 22, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | 1,000 |
| May 21, 2025 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | 300 |
| May 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| May 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| May 16, 2025 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | - |
| May 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| May 14, 2025 | 10.90 | 11.40 | 10.90 | 11.30 | 11.30 | 120 |
| May 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| May 12, 2025 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | - |
| May 9, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 1,383 |
| May 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| May 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| May 6, 2025 | 0.55419725 Dividend | |||||
| May 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| May 5, 2025 | 10.40 | 10.90 | 10.30 | 10.70 | 10.07 | 580 |
| May 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.35 | - |
| Apr 30, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.54 | - |
| Apr 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.54 | - |
| Apr 28, 2025 | 11.10 | 11.70 | 11.00 | 11.50 | 10.82 | 2,512 |
| Apr 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.35 | - |
| Apr 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.16 | - |
| Apr 23, 2025 | 10.80 | 11.20 | 10.80 | 11.20 | 10.54 | 2,211 |
| Apr 22, 2025 | 10.60 | 11.10 | 10.20 | 11.10 | 10.45 | 3 |
| Apr 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 9.69 | - |
| Apr 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.60 | - |
| Apr 15, 2025 | 10.30 | 10.90 | 10.20 | 10.20 | 9.60 | 80 |
| Apr 14, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.51 | 50 |
| Apr 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.60 | - |
| Apr 10, 2025 | 11.20 | 11.20 | 10.50 | 10.50 | 9.88 | 210 |
| Apr 9, 2025 | 9.65 | 10.90 | 9.65 | 10.90 | 10.26 | 507 |
| Apr 8, 2025 | 10.30 | 10.60 | 10.30 | 10.40 | 9.79 | 761 |
| Apr 7, 2025 | 10.20 | 10.40 | 9.50 | 9.95 | 9.36 | 2,624 |
| Apr 4, 2025 | 10.60 | 10.60 | 10.20 | 10.20 | 9.60 | - |
| Apr 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.35 | - |
| Apr 2, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 10.54 | - |
| Apr 1, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 10.82 | 1,676 |
| Mar 31, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.54 | - |
| Mar 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.11 | - |
| Mar 27, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.20 | - |
| Mar 26, 2025 | 12.40 | 12.40 | 12.10 | 12.10 | 11.39 | - |
| Mar 25, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 11.48 | - |
| Mar 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 11.76 | - |
| Mar 21, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 11.58 | 40 |
| Mar 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.05 | - |
| Mar 19, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.05 | - |
| Mar 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.14 | - |
| Mar 17, 2025 | 13.10 | 13.40 | 12.90 | 13.40 | 12.61 | 466 |
| Mar 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 11.95 | - |
| Mar 13, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 11.67 | - |
| Mar 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 11.76 | - |
| Mar 11, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 12.33 | 72 |
| Mar 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.52 | - |
| Mar 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.52 | - |
| Mar 6, 2025 | 13.10 | 13.40 | 13.10 | 13.30 | 12.52 | 3,275 |
| Mar 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.48 | - |
| Mar 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.29 | - |
| Mar 3, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.20 | 840 |
| Feb 28, 2025 | 11.80 | 12.10 | 11.70 | 12.10 | 11.39 | 520 |
| Feb 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.39 | - |
| Feb 26, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 11.39 | 15 |
| Feb 25, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.20 | - |
| Feb 24, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 11.29 | 500 |
| Feb 21, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.11 | - |
| Feb 20, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.01 | 600 |
| Feb 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.48 | - |
| Feb 18, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 11.76 | 5 |
| Feb 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 11.76 | - |
| Feb 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 11.67 | - |
| Feb 13, 2025 | 12.10 | 12.90 | 12.10 | 12.90 | 12.14 | 62 |
| Feb 12, 2025 | 11.60 | 12.10 | 11.60 | 12.00 | 11.29 | 607 |
| Feb 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.01 | - |
| Feb 10, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.11 | 412 |
| Feb 7, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.11 | - |
| Feb 6, 2025 | 11.10 | 11.10 | 11.00 | 11.10 | 10.45 | 2 |
| Feb 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.26 | - |
| Feb 4, 2025 | 10.90 | 11.40 | 10.90 | 11.40 | 10.73 | 1 |
| Feb 3, 2025 | 10.70 | 11.00 | 10.70 | 10.90 | 10.26 | 712 |
| Jan 31, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 10.82 | 1,700 |
| Jan 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 10.82 | - |
| Jan 29, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 10.92 | - |
| Jan 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 10.82 | - |
| Jan 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.54 | - |
| Jan 24, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 10.82 | 30 |
| Jan 23, 2025 | 11.10 | 11.40 | 11.10 | 11.40 | 10.73 | 40 |
| Jan 22, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 10.54 | 159 |
| Jan 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.45 | - |
| Jan 20, 2025 | 10.90 | 11.00 | 10.80 | 11.00 | 10.35 | 1,408 |
| Jan 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.07 | - |
| Jan 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.26 | - |
| Jan 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 9.88 | - |
| Jan 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 9.88 | - |
| Jan 13, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 9.69 | 512 |
| Jan 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 9.79 | 100 |
| Jan 9, 2025 | 10.40 | 11.00 | 10.40 | 11.00 | 10.35 | 1 |
| Jan 8, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 9.88 | 65 |
| Jan 7, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 9.60 | - |
| Jan 6, 2025 | 10.10 | 10.70 | 10.10 | 10.70 | 10.07 | 13 |
| Jan 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 9.79 | - |
| Jan 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 9.69 | - |
| Dec 30, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.79 | - |
| Dec 27, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.79 | - |
| Dec 23, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.79 | - |
| Dec 20, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.88 | - |
| Dec 19, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 9.98 | - |
| Dec 18, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.07 | - |
| Dec 17, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.07 | - |
| Dec 16, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.16 | - |
| Dec 13, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.45 | - |
| Dec 12, 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 10.45 | 300 |
| Dec 11, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.35 | - |
| Dec 10, 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.16 | 481 |
| Dec 9, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.16 | - |
| Dec 6, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.07 | - |
| Dec 5, 2024 | 10.60 | 11.00 | 10.60 | 11.00 | 10.35 | 30 |
| Dec 4, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.07 | - |
| Dec 3, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 9.98 | - |
| Dec 2, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.79 | - |
| Nov 29, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.60 | - |
| Nov 28, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.79 | - |
| Nov 27, 2024 | 10.40 | 10.40 | 10.20 | 10.20 | 9.60 | - |
| Nov 26, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.88 | 1 |
| Nov 25, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.88 | - |
| Nov 22, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.79 | - |
| Nov 21, 2024 | 10.30 | 10.60 | 10.30 | 10.60 | 9.98 | 1 |
| Nov 20, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.88 | - |
| Nov 19, 2024 | 10.60 | 10.60 | 10.50 | 10.60 | 9.98 | 375 |
| Nov 18, 2024 | 10.50 | 10.90 | 10.50 | 10.90 | 10.26 | 275 |
| Nov 15, 2024 | 10.40 | 10.60 | 10.40 | 10.60 | 9.98 | - |
| Nov 14, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.69 | - |
| Nov 13, 2024 | 10.50 | 10.50 | 10.20 | 10.20 | 9.60 | - |
| Nov 12, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.16 | 4 |
| Nov 11, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.07 | - |
| Nov 8, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.54 | - |
| Nov 7, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.16 | - |
| Nov 6, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.26 | - |
| Nov 5, 2024 | 11.10 | 11.10 | 10.70 | 10.70 | 10.07 | - |
| Nov 4, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.54 | 570 |
| Nov 1, 2024 | 10.80 | 11.30 | 10.80 | 11.30 | 10.63 | 20 |
| Oct 31, 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.26 | - |
| Oct 30, 2024 | 11.10 | 11.50 | 10.80 | 10.80 | 10.16 | 59 |
| Oct 29, 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 10.35 | - |
| Oct 28, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.54 | - |
| Oct 25, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.54 | - |
| Oct 24, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.54 | - |
| Oct 23, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.63 | - |
| Oct 22, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.63 | - |
| Oct 21, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.73 | - |
| Oct 18, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.54 | - |
| Oct 17, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.63 | - |
| Oct 16, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.45 | - |
| Oct 15, 2024 | 11.40 | 11.40 | 11.20 | 11.20 | 10.54 | 320 |
| Oct 14, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.73 | - |
| Oct 11, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.82 | 52 |
| Oct 10, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 10.92 | - |
| Oct 9, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.63 | - |
| Oct 8, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 10.92 | - |
| Oct 7, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.11 | - |
| Oct 4, 2024 | 11.60 | 11.70 | 11.60 | 11.70 | 11.01 | 4 |
| Oct 3, 2024 | 11.40 | 11.80 | 11.40 | 11.80 | 11.11 | 160 |
| Oct 2, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.73 | 850 |
| Oct 1, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 10.92 | - |
| Sep 30, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.01 | - |
| Sep 27, 2024 | 11.00 | 11.70 | 11.00 | 11.70 | 11.01 | 80 |
| Sep 26, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 10.92 | 100 |
| Sep 25, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.45 | - |
| Sep 24, 2024 | 11.10 | 11.20 | 11.10 | 11.20 | 10.54 | 11 |
| Sep 23, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.54 | - |
| Sep 20, 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 10.63 | 150 |
| Sep 19, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.45 | - |
| Sep 18, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.16 | - |
| Sep 17, 2024 | 10.20 | 10.90 | 10.20 | 10.90 | 10.26 | 1,544 |
| Sep 16, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.79 | - |
| Sep 13, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.79 | - |
| Sep 12, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.88 | - |
| Sep 11, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.69 | - |
| Sep 10, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 9.98 | - |
| Sep 9, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.16 | 150 |
| Sep 6, 2024 | 10.80 | 10.80 | 10.70 | 10.70 | 10.07 | - |
| Sep 5, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.16 | - |
| Sep 4, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.16 | - |
| Sep 3, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.26 | - |
| Sep 2, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.26 | - |
| Aug 30, 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 10.54 | 2,212 |
| Aug 29, 2024 | 11.00 | 11.50 | 11.00 | 11.10 | 10.45 | 1 |
| Aug 28, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.73 | 100 |
| Aug 27, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.35 | - |
| Aug 26, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.07 | 50 |
| Aug 23, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.16 | - |
| Aug 22, 2024 | 10.70 | 10.80 | 10.70 | 10.80 | 10.16 | 721 |
| Aug 21, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.88 | - |
| Aug 20, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.88 | - |
| Aug 19, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.79 | - |
| Aug 16, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.69 | - |
| Aug 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.41 | - |
| Aug 14, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.51 | - |
| Aug 13, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 9.51 | - |
| Aug 12, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.51 | - |
| Aug 9, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.51 | - |
| Aug 8, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.51 | - |
| Aug 7, 2024 | 9.95 | 10.70 | 9.95 | 10.50 | 9.88 | 2,189 |
| Aug 6, 2024 | 10.00 | 10.40 | 10.00 | 10.40 | 9.79 | 95 |
| Aug 5, 2024 | 9.85 | 9.95 | 9.85 | 9.95 | 9.36 | 50 |
| Aug 2, 2024 | 10.20 | 10.70 | 10.20 | 10.70 | 10.07 | 1 |
| Aug 1, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.88 | - |
| Jul 31, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.88 | - |
| Jul 30, 2024 | 11.10 | 11.10 | 10.50 | 10.50 | 9.88 | 300 |
| Jul 29, 2024 | 11.20 | 11.20 | 10.60 | 10.60 | 9.98 | 9 |
| Jul 26, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.07 | - |
| Jul 25, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.16 | - |
| Jul 24, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.16 | - |
| Jul 23, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.26 | - |
| Jul 22, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.16 | - |
| Jul 19, 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.16 | - |
| Jul 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.35 | - |
| Jul 17, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.07 | 200 |
| Jul 16, 2024 | 10.60 | 10.90 | 10.60 | 10.60 | 9.98 | 130 |
| Jul 15, 2024 | 10.80 | 11.20 | 10.80 | 11.20 | 10.54 | 6 |
| Jul 12, 2024 | 10.80 | 11.40 | 10.80 | 11.40 | 10.73 | 123 |
| Jul 11, 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 10.16 | 200 |
| Jul 10, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.07 | - |
| Jul 9, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.26 | - |
| Jul 8, 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 10.35 | 1,120 |
| Jul 5, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.45 | - |
| Jul 4, 2024 | 11.00 | 11.60 | 11.00 | 11.60 | 10.92 | 100 |
| Jul 3, 2024 | 10.90 | 11.50 | 10.90 | 11.50 | 10.82 | 150 |
| Jul 2, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.16 | 44 |
| Jul 1, 2024 | 11.10 | 11.50 | 10.80 | 10.80 | 10.16 | 200 |
| Jun 28, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.45 | - |
| Jun 27, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.35 | - |
| Jun 26, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.63 | - |
| Jun 25, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.54 | - |
| Jun 24, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.35 | - |
| Jun 21, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.45 | - |
| Jun 20, 2024 | 11.00 | 11.60 | 11.00 | 11.60 | 10.92 | 100 |
| Jun 19, 2024 | 11.00 | 11.60 | 11.00 | 11.30 | 10.63 | 3,030 |
| Jun 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.35 | - |
| Jun 17, 2024 | 11.50 | 11.50 | 10.90 | 10.90 | 10.26 | 50 |
| Jun 14, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.54 | - |
| Jun 13, 2024 | 11.30 | 11.60 | 11.30 | 11.60 | 10.92 | 2,212 |
| Jun 12, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.73 | - |
| Jun 11, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.54 | - |
| Jun 10, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.63 | - |
| Jun 7, 2024 | 11.40 | 12.00 | 11.40 | 12.00 | 11.29 | 17 |
| Jun 6, 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 10.73 | 50 |
| Jun 5, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 10.92 | - |
| Jun 4, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.01 | - |
| Jun 3, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.20 | 18 |
| May 31, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.01 | - |
| May 30, 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 10.92 | - |
| May 29, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.01 | - |
| May 28, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.20 | - |
| May 27, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.11 | - |
| May 24, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.01 | - |
| May 23, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.11 | - |