Frankfurt - Delayed Quote EUR
Bayer Aktiengesellschaft (BAYA.F)
5.85
+0.30
+(5.41%)
At close: 12:40:00 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 21, 2025 | 5.65 | 6.10 | 5.65 | 5.85 | 5.85 | 170 |
| May 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| May 19, 2025 | 5.50 | 6.00 | 5.50 | 5.95 | 5.95 | 180 |
| May 16, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - |
| May 15, 2025 | 5.35 | 5.65 | 5.35 | 5.40 | 5.40 | 560 |
| May 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| May 13, 2025 | 5.85 | 6.65 | 5.85 | 6.35 | 6.35 | 4,150 |
| May 12, 2025 | 6.15 | 6.15 | 5.70 | 5.85 | 5.85 | 2,210 |
| May 9, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| May 8, 2025 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 2 |
| May 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| May 6, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 40 |
| May 5, 2025 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | - |
| May 2, 2025 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 220 |
| Apr 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 29, 2025 | 0.027481932 Dividend | |||||
| Apr 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Apr 28, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.57 | 600 |
| Apr 25, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.57 | 160 |
| Apr 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | - |
| Apr 23, 2025 | 5.25 | 5.55 | 5.25 | 5.55 | 5.52 | 150 |
| Apr 22, 2025 | 5.05 | 5.50 | 5.05 | 5.25 | 5.22 | 434 |
| Apr 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - |
| Apr 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | - |
| Apr 15, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.02 | - |
| Apr 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.95 | - |
| Apr 11, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.81 | - |
| Apr 10, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.17 | 100 |
| Apr 9, 2025 | 4.84 | 4.84 | 4.72 | 4.80 | 4.77 | - |
| Apr 8, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.75 | - |
| Apr 7, 2025 | 4.54 | 4.80 | 4.54 | 4.80 | 4.77 | 1,000 |
| Apr 4, 2025 | 5.10 | 5.10 | 4.90 | 4.90 | 4.87 | - |
| Apr 3, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.17 | - |
| Apr 2, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.12 | - |
| Apr 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | - |
| Mar 31, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.57 | 35 |
| Mar 28, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.52 | - |
| Mar 27, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.57 | 1,323 |
| Mar 26, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.72 | - |
| Mar 25, 2025 | 5.40 | 5.65 | 5.40 | 5.65 | 5.62 | - |
| Mar 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | - |
| Mar 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | - |
| Mar 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | - |
| Mar 19, 2025 | 6.00 | 6.00 | 5.90 | 5.95 | 5.92 | 8 |
| Mar 18, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.82 | - |
| Mar 17, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.77 | - |
| Mar 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | - |
| Mar 13, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.42 | - |
| Mar 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | - |
| Mar 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | - |
| Mar 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | - |
| Mar 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | - |
| Mar 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | - |
| Mar 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | - |
| Mar 4, 2025 | 5.65 | 6.15 | 5.65 | 6.15 | 6.12 | 150 |
| Mar 3, 2025 | 5.50 | 5.85 | 5.50 | 5.85 | 5.82 | 400 |
| Feb 28, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.47 | 76 |
| Feb 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | - |
| Feb 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | - |
| Feb 25, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.57 | 1,117 |
| Feb 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | 1,522 |
| Feb 21, 2025 | 5.25 | 5.65 | 5.25 | 5.65 | 5.62 | 600 |
| Feb 20, 2025 | 5.45 | 5.60 | 5.15 | 5.60 | 5.57 | 1,010 |
| Feb 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | - |
| Feb 18, 2025 | 5.15 | 5.45 | 5.15 | 5.45 | 5.42 | 42 |
| Feb 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | - |
| Feb 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | - |
| Feb 13, 2025 | 5.10 | 5.50 | 5.10 | 5.50 | 5.47 | 38 |
| Feb 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | - |
| Feb 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | - |
| Feb 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | - |
| Feb 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - |
| Feb 6, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.12 | 1,820 |
| Feb 5, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.07 | 80 |
| Feb 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | - |
| Feb 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | - |
| Jan 31, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.32 | 2 |
| Jan 30, 2025 | 5.20 | 5.60 | 5.20 | 5.35 | 5.32 | 2,257 |
| Jan 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | - |
| Jan 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - |
| Jan 27, 2025 | 4.88 | 5.10 | 4.88 | 5.10 | 5.07 | 200 |
| Jan 24, 2025 | 5.10 | 5.45 | 5.10 | 5.45 | 5.42 | 700 |
| Jan 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | - |
| Jan 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - |
| Jan 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | - |
| Jan 20, 2025 | 5.00 | 5.65 | 5.00 | 5.45 | 5.42 | 1,700 |
| Jan 17, 2025 | 5.00 | 5.40 | 5.00 | 5.40 | 5.37 | 305 |
| Jan 16, 2025 | 4.90 | 5.50 | 4.90 | 4.90 | 4.87 | 2,677 |
| Jan 15, 2025 | 4.66 | 5.05 | 4.66 | 5.05 | 5.02 | 200 |
| Jan 14, 2025 | 4.74 | 5.05 | 4.74 | 5.05 | 5.02 | 45 |
| Jan 13, 2025 | 4.84 | 5.20 | 4.84 | 4.90 | 4.87 | 146 |
| Jan 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | - |
| Jan 9, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.95 | 500 |
| Jan 8, 2025 | 4.78 | 4.80 | 4.72 | 4.74 | 4.71 | 575 |
| Jan 7, 2025 | 4.64 | 5.10 | 4.62 | 5.10 | 5.07 | 19 |
| Jan 6, 2025 | 4.48 | 5.05 | 4.48 | 5.05 | 5.02 | 60 |
| Jan 3, 2025 | 4.66 | 4.88 | 4.66 | 4.88 | 4.85 | 2,025 |
| Jan 2, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.63 | 12 |
| Dec 30, 2024 | 4.60 | 4.96 | 4.60 | 4.96 | 4.93 | 760 |
| Dec 27, 2024 | 4.42 | 4.88 | 4.42 | 4.62 | 4.59 | 2,000 |
| Dec 23, 2024 | 4.56 | 4.88 | 4.56 | 4.88 | 4.85 | 882 |
| Dec 20, 2024 | 4.54 | 4.56 | 4.54 | 4.56 | 4.53 | 1,400 |
| Dec 19, 2024 | 4.58 | 4.88 | 4.58 | 4.88 | 4.85 | 140 |
| Dec 18, 2024 | 4.66 | 4.66 | 4.60 | 4.60 | 4.57 | 40 |
| Dec 17, 2024 | 4.66 | 5.00 | 4.66 | 5.00 | 4.97 | 1,201 |
| Dec 16, 2024 | 4.66 | 5.00 | 4.66 | 5.00 | 4.97 | 2,050 |
| Dec 13, 2024 | 4.84 | 4.86 | 4.84 | 4.86 | 4.83 | 3,000 |
| Dec 12, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.67 | - |
| Dec 11, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | - |
| Dec 10, 2024 | 5.20 | 5.20 | 4.90 | 4.90 | 4.87 | 500 |
| Dec 9, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.79 | - |
| Dec 6, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.65 | - |
| Dec 5, 2024 | 4.64 | 4.70 | 4.64 | 4.70 | 4.67 | 200 |
| Dec 4, 2024 | 4.50 | 4.94 | 4.50 | 4.94 | 4.91 | 2,025 |
| Dec 3, 2024 | 4.60 | 4.96 | 4.60 | 4.96 | 4.93 | 100 |
| Dec 2, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | 60 |
| Nov 29, 2024 | 4.52 | 5.00 | 4.52 | 4.90 | 4.87 | 23,100 |
| Nov 28, 2024 | 4.50 | 4.68 | 4.50 | 4.68 | 4.65 | - |
| Nov 27, 2024 | 4.44 | 4.50 | 4.38 | 4.38 | 4.36 | 100 |
| Nov 26, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | - |
| Nov 25, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | - |
| Nov 22, 2024 | 4.70 | 4.94 | 4.70 | 4.94 | 4.91 | 661 |
| Nov 21, 2024 | 4.74 | 4.74 | 4.68 | 4.70 | 4.67 | 2,000 |
| Nov 20, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | 200 |
| Nov 19, 2024 | 4.90 | 5.20 | 4.90 | 5.00 | 4.97 | 1,110 |
| Nov 18, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.67 | - |
| Nov 15, 2024 | 5.25 | 5.25 | 4.94 | 5.00 | 4.97 | 110 |
| Nov 14, 2024 | 4.86 | 5.25 | 4.86 | 5.25 | 5.22 | 110 |
| Nov 13, 2024 | 5.15 | 5.15 | 4.90 | 5.15 | 5.12 | 785 |
| Nov 12, 2024 | 5.65 | 5.65 | 5.45 | 5.45 | 5.42 | 1,400 |
| Nov 11, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | - |
| Nov 8, 2024 | 5.80 | 6.10 | 5.80 | 6.10 | 6.07 | 2,000 |
| Nov 7, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | - |
| Nov 6, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - |
| Nov 5, 2024 | 5.90 | 6.30 | 5.90 | 6.30 | 6.26 | 4,150 |
| Nov 4, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | - |
| Nov 1, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | - |
| Oct 31, 2024 | 5.95 | 6.05 | 5.95 | 6.05 | 6.02 | - |
| Oct 30, 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 6.07 | - |
| Oct 29, 2024 | 6.25 | 6.35 | 6.20 | 6.25 | 6.22 | 320 |
| Oct 28, 2024 | 6.15 | 6.35 | 6.15 | 6.35 | 6.31 | - |
| Oct 25, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | - |
| Oct 24, 2024 | 6.75 | 6.75 | 6.15 | 6.15 | 6.12 | 15 |
| Oct 23, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | - |
| Oct 22, 2024 | 6.30 | 6.60 | 6.10 | 6.60 | 6.56 | 20 |
| Oct 21, 2024 | 6.30 | 6.40 | 6.30 | 6.40 | 6.36 | 260 |
| Oct 18, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
| Oct 17, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | - |
| Oct 16, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
| Oct 15, 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 6.22 | 80 |
| Oct 14, 2024 | 6.95 | 6.95 | 6.35 | 6.70 | 6.66 | 21 |
| Oct 11, 2024 | 7.00 | 7.00 | 6.40 | 6.40 | 6.36 | 5 |
| Oct 10, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | - |
| Oct 9, 2024 | 7.00 | 7.00 | 6.90 | 6.90 | 6.86 | 42 |
| Oct 8, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | - |
| Oct 7, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.16 | - |
| Oct 4, 2024 | 7.15 | 7.30 | 7.15 | 7.30 | 7.26 | 40 |
| Oct 3, 2024 | 7.25 | 7.65 | 7.25 | 7.65 | 7.61 | 2 |
| Oct 2, 2024 | 7.30 | 7.45 | 7.30 | 7.45 | 7.41 | 1,557 |
| Oct 1, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.31 | - |
| Sep 30, 2024 | 7.25 | 7.90 | 7.25 | 7.35 | 7.31 | 1,000 |
| Sep 27, 2024 | 7.00 | 7.40 | 7.00 | 7.40 | 7.36 | 392 |
| Sep 26, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.91 | - |
| Sep 25, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| Sep 24, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| Sep 23, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| Sep 20, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| Sep 19, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | - |
| Sep 18, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | - |
| Sep 17, 2024 | 6.45 | 7.05 | 6.40 | 6.40 | 6.36 | 2 |
| Sep 16, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | 10 |
| Sep 13, 2024 | 6.45 | 6.85 | 6.45 | 6.85 | 6.81 | 1,172 |
| Sep 12, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | 112 |
| Sep 11, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | - |
| Sep 10, 2024 | 6.85 | 7.20 | 6.80 | 7.20 | 7.16 | 603 |
| Sep 9, 2024 | 7.55 | 7.55 | 6.95 | 6.95 | 6.91 | 1,430 |
| Sep 6, 2024 | 6.70 | 7.10 | 6.70 | 7.10 | 7.06 | - |
| Sep 5, 2024 | 6.65 | 7.45 | 6.65 | 7.45 | 7.41 | 12 |
| Sep 4, 2024 | 6.60 | 6.75 | 6.60 | 6.75 | 6.71 | 80 |
| Sep 3, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | - |
| Sep 2, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | - |
| Aug 30, 2024 | 6.65 | 7.10 | 6.65 | 7.10 | 7.06 | 342 |
| Aug 29, 2024 | 6.65 | 6.85 | 6.65 | 6.85 | 6.81 | 136 |
| Aug 28, 2024 | 6.60 | 7.05 | 6.60 | 7.05 | 7.01 | 500 |
| Aug 27, 2024 | 6.60 | 6.75 | 6.60 | 6.75 | 6.71 | 112 |
| Aug 26, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | - |
| Aug 23, 2024 | 6.65 | 6.80 | 6.65 | 6.80 | 6.76 | 70 |
| Aug 22, 2024 | 6.75 | 7.10 | 6.75 | 7.00 | 6.96 | 1,090 |
| Aug 21, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | - |
| Aug 20, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | - |
| Aug 19, 2024 | 6.95 | 7.35 | 6.80 | 7.35 | 7.31 | 420 |
| Aug 16, 2024 | 6.45 | 7.45 | 6.45 | 7.15 | 7.11 | 580 |
| Aug 15, 2024 | 6.20 | 6.35 | 6.20 | 6.35 | 6.31 | 50 |
| Aug 14, 2024 | 6.20 | 6.40 | 6.20 | 6.40 | 6.36 | 12 |
| Aug 13, 2024 | 6.25 | 6.25 | 6.20 | 6.20 | 6.17 | - |
| Aug 12, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | - |
| Aug 9, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | - |
| Aug 8, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | - |
| Aug 7, 2024 | 6.10 | 6.55 | 6.10 | 6.55 | 6.51 | 945 |
| Aug 6, 2024 | 6.55 | 6.55 | 6.25 | 6.25 | 6.22 | 1,850 |
| Aug 5, 2024 | 6.90 | 6.90 | 6.55 | 6.80 | 6.76 | 4,281 |
| Aug 2, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | - |
| Aug 1, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | - |
| Jul 31, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | - |
| Jul 30, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | - |
| Jul 29, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | - |
| Jul 26, 2024 | 6.55 | 7.00 | 6.55 | 7.00 | 6.96 | 30 |
| Jul 25, 2024 | 6.45 | 6.65 | 6.45 | 6.65 | 6.61 | 50 |
| Jul 24, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.41 | - |
| Jul 23, 2024 | 6.55 | 6.60 | 6.55 | 6.60 | 6.56 | 75 |
| Jul 22, 2024 | 6.30 | 6.35 | 6.30 | 6.35 | 6.31 | - |
| Jul 19, 2024 | 6.40 | 6.40 | 6.35 | 6.35 | 6.31 | - |
| Jul 18, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | - |
| Jul 17, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
| Jul 16, 2024 | 6.35 | 6.65 | 6.35 | 6.65 | 6.61 | 25 |
| Jul 15, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.41 | - |
| Jul 12, 2024 | 6.35 | 6.40 | 6.35 | 6.40 | 6.36 | - |
| Jul 11, 2024 | 6.40 | 6.85 | 6.40 | 6.85 | 6.81 | 1,850 |
| Jul 10, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | - |
| Jul 9, 2024 | 6.25 | 6.30 | 6.25 | 6.30 | 6.26 | - |
| Jul 8, 2024 | 6.25 | 6.70 | 6.25 | 6.70 | 6.66 | 636 |
| Jul 5, 2024 | 6.30 | 6.50 | 6.30 | 6.50 | 6.46 | 1,000 |
| Jul 4, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
| Jul 3, 2024 | 6.20 | 6.35 | 6.20 | 6.35 | 6.31 | 13 |
| Jul 2, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | - |
| Jul 1, 2024 | 6.40 | 6.45 | 6.35 | 6.35 | 6.31 | - |
| Jun 28, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | - |
| Jun 27, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | - |
| Jun 26, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | - |
| Jun 25, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
| Jun 24, 2024 | 6.80 | 6.80 | 6.20 | 6.20 | 6.17 | 30 |
| Jun 21, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | - |
| Jun 20, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | - |
| Jun 19, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | - |
| Jun 18, 2024 | 6.60 | 6.65 | 6.40 | 6.40 | 6.36 | 1,250 |
| Jun 17, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | - |
| Jun 14, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | - |
| Jun 13, 2024 | 6.65 | 6.95 | 6.65 | 6.95 | 6.91 | 75 |
| Jun 12, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | - |
| Jun 11, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | - |
| Jun 10, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | - |
| Jun 7, 2024 | 6.80 | 6.80 | 6.70 | 6.70 | 6.66 | - |
| Jun 6, 2024 | 6.90 | 7.25 | 6.90 | 7.25 | 7.21 | 100 |
| Jun 5, 2024 | 6.95 | 7.00 | 6.95 | 7.00 | 6.96 | 295 |
| Jun 4, 2024 | 6.85 | 7.45 | 6.85 | 7.45 | 7.41 | 100 |
| Jun 3, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| May 31, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | - |
| May 30, 2024 | 6.40 | 6.55 | 6.40 | 6.55 | 6.51 | 125 |
| May 29, 2024 | 6.65 | 7.00 | 6.65 | 7.00 | 6.96 | 300 |
| May 28, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | - |
| May 27, 2024 | 6.60 | 7.20 | 6.60 | 7.20 | 7.16 | 179 |
| May 24, 2024 | 6.55 | 7.00 | 6.55 | 6.75 | 6.71 | 624 |
| May 23, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | - |
| May 22, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | - |
| May 21, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |