OTC Markets OTCPK - Delayed Quote USD
Barclays PLC (BCLYF)
3.9900
-0.0100
(-0.25%)
At close: May 2 at 3:21:52 PM EDT
Currency in USD 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 | 3.8900 | 3.9900 | 3.7500 | 3.9900 | 3.9900 | 26,800 |
| May 1, 2025 | 4.1800 | 4.1800 | 3.7100 | 4.0200 | 4.0200 | 7,900 |
| Apr 30, 2025 | 3.8200 | 3.9900 | 3.8200 | 3.8200 | 3.8200 | 20,400 |
| Apr 29, 2025 | 3.9600 | 4.0200 | 3.8800 | 3.9600 | 3.9600 | 45,100 |
| Apr 28, 2025 | 3.9500 | 3.9600 | 3.7500 | 3.7500 | 3.7500 | 65,000 |
| Apr 25, 2025 | 3.7900 | 3.9000 | 3.6100 | 3.9000 | 3.9000 | 20,500 |
| Apr 24, 2025 | 3.7900 | 3.8200 | 3.7800 | 3.7800 | 3.7800 | 4,900 |
| Apr 23, 2025 | 3.8900 | 3.9400 | 3.8100 | 3.8300 | 3.8300 | 216,100 |
| Apr 22, 2025 | 3.9000 | 3.9000 | 3.5000 | 3.6700 | 3.6700 | 50,300 |
| Apr 21, 2025 | 3.3700 | 3.9500 | 3.3700 | 3.5700 | 3.5700 | 28,600 |
| Apr 17, 2025 | 3.6700 | 3.6700 | 3.4400 | 3.5800 | 3.5800 | 5,000 |
| Apr 16, 2025 | 3.5600 | 3.7200 | 3.5600 | 3.5600 | 3.5600 | 20,800 |
| Apr 15, 2025 | 3.6000 | 3.7600 | 3.5300 | 3.6200 | 3.6200 | 46,300 |
| Apr 14, 2025 | 3.4600 | 3.6000 | 3.4500 | 3.5200 | 3.5200 | 12,200 |
| Apr 11, 2025 | 3.2900 | 3.4200 | 3.2900 | 3.3300 | 3.3300 | 6,700 |
| Apr 10, 2025 | 3.3600 | 3.4900 | 3.2100 | 3.4300 | 3.4300 | 226,700 |
| Apr 9, 2025 | 3.2300 | 3.4500 | 3.0100 | 3.4500 | 3.4500 | 19,400 |
| Apr 8, 2025 | 3.3900 | 3.3900 | 3.1400 | 3.1400 | 3.1400 | 19,100 |
| Apr 7, 2025 | 3.0100 | 3.2600 | 3.0100 | 3.2500 | 3.2500 | 36,000 |
| Apr 4, 2025 | 3.3300 | 3.3400 | 3.0600 | 3.2800 | 3.2800 | 11,100 |
| Apr 3, 2025 | 3.5400 | 3.6600 | 3.5100 | 3.5700 | 3.5700 | 3,800 |
| Apr 2, 2025 | 3.9000 | 3.9000 | 3.7400 | 3.8600 | 3.8600 | 7,300 |
| Apr 1, 2025 | 3.7100 | 3.8300 | 3.5900 | 3.7900 | 3.7900 | 306,600 |
| Mar 31, 2025 | 3.6700 | 3.8400 | 3.4600 | 3.7200 | 3.7200 | 65,600 |
| Mar 28, 2025 | 3.8000 | 3.9200 | 3.7600 | 3.9000 | 3.9000 | 77,300 |
| Mar 27, 2025 | 3.8200 | 4.0100 | 3.8200 | 4.0100 | 4.0100 | 5,800 |
| Mar 26, 2025 | 4.1300 | 4.1300 | 3.9100 | 3.9900 | 3.9900 | 14,000 |
| Mar 25, 2025 | 4.0100 | 4.1200 | 4.0100 | 4.0100 | 4.0100 | 13,500 |
| Mar 24, 2025 | 3.8100 | 3.9500 | 3.8100 | 3.9500 | 3.9500 | 422,500 |
| Mar 21, 2025 | 3.7400 | 3.7800 | 3.7100 | 3.7200 | 3.7200 | 64,200 |
| Mar 20, 2025 | 3.8700 | 3.9400 | 3.6500 | 3.6500 | 3.6500 | 12,000 |
| Mar 19, 2025 | 3.8900 | 4.0500 | 3.8900 | 3.9900 | 3.9900 | 11,000 |
| Mar 18, 2025 | 3.8800 | 4.0200 | 3.8700 | 3.9700 | 3.9700 | 41,300 |
| Mar 17, 2025 | 3.9300 | 3.9300 | 3.7100 | 3.8900 | 3.8900 | 32,600 |
| Mar 14, 2025 | 3.8600 | 3.9400 | 3.6700 | 3.7300 | 3.7300 | 28,900 |
| Mar 13, 2025 | 3.6000 | 3.7200 | 3.5700 | 3.5700 | 3.5700 | 19,800 |
| Mar 12, 2025 | 3.7400 | 3.7400 | 3.5800 | 3.5800 | 3.5800 | 42,000 |
| Mar 11, 2025 | 3.5300 | 3.7700 | 3.5300 | 3.7700 | 3.7700 | 129,700 |
| Mar 10, 2025 | 3.6500 | 3.8100 | 3.3400 | 3.5200 | 3.5200 | 62,600 |
| Mar 7, 2025 | 3.8200 | 3.8900 | 3.7300 | 3.8900 | 3.8900 | 6,700 |
| Mar 6, 2025 | 3.9400 | 4.1200 | 3.9400 | 4.1200 | 4.1200 | 102,000 |
| Mar 5, 2025 | 4.0400 | 4.1300 | 3.8100 | 4.0100 | 4.0100 | 31,100 |
| Mar 4, 2025 | 3.7500 | 4.0100 | 3.7100 | 3.9200 | 3.9200 | 18,400 |
| Mar 3, 2025 | 4.1000 | 4.1000 | 3.8500 | 3.8600 | 3.8600 | 94,500 |
| Feb 28, 2025 | 3.9800 | 3.9800 | 3.7600 | 3.7600 | 3.7600 | 10,200 |
| Feb 27, 2025 | 3.9700 | 3.9700 | 3.6600 | 3.8100 | 3.8100 | 7,900 |
| Feb 26, 2025 | 3.8400 | 3.8500 | 3.8400 | 3.8500 | 3.8500 | 23,800 |
| Feb 25, 2025 | 3.7600 | 3.8100 | 3.7500 | 3.8100 | 3.8100 | 1,600 |
| Feb 24, 2025 | 3.9200 | 3.9200 | 3.6400 | 3.7000 | 3.7000 | 18,500 |
| Feb 21, 2025 | 3.6000 | 3.9900 | 3.6000 | 3.9900 | 3.9900 | 234,100 |
| Feb 20, 2025 | 3.7400 | 3.7800 | 3.7400 | 3.7800 | 3.7800 | 282,000 |
| Feb 19, 2025 | 3.9600 | 3.9600 | 3.7400 | 3.7400 | 3.7400 | 16,600 |
| Feb 18, 2025 | 3.8700 | 3.9100 | 3.7700 | 3.8700 | 3.8700 | 84,900 |
| Feb 14, 2025 | 3.7100 | 3.7400 | 3.5900 | 3.7400 | 3.7400 | 11,100 |
| Feb 13, 2025 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3,600 |
| Feb 12, 2025 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 2,000 |
| Feb 11, 2025 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 1,400 |
| Feb 10, 2025 | 3.7900 | 3.8800 | 3.7900 | 3.7900 | 3.7900 | 4,200 |
| Feb 7, 2025 | 3.8900 | 3.8900 | 3.6800 | 3.6800 | 3.6800 | 10,400 |
| Feb 6, 2025 | 3.7600 | 3.8000 | 3.7300 | 3.8000 | 3.8000 | 132,400 |
| Feb 5, 2025 | 3.6700 | 3.7600 | 3.5800 | 3.5800 | 3.5800 | 52,200 |
| Feb 4, 2025 | 3.6400 | 3.7100 | 3.5600 | 3.5600 | 3.5600 | 5,800 |
| Feb 3, 2025 | 3.4800 | 3.6700 | 3.4800 | 3.6700 | 3.6700 | 28,900 |
| Jan 31, 2025 | 3.6000 | 3.7000 | 3.6000 | 3.6600 | 3.6600 | 86,200 |
| Jan 30, 2025 | 3.6800 | 3.7300 | 3.6100 | 3.6100 | 3.6100 | 19,800 |
| Jan 29, 2025 | 3.7100 | 3.7100 | 3.6500 | 3.6500 | 3.6500 | 37,700 |
| Jan 28, 2025 | 3.5900 | 3.5900 | 3.5000 | 3.5900 | 3.5900 | 522,700 |
| Jan 27, 2025 | 3.7200 | 3.7200 | 3.5200 | 3.6200 | 3.6200 | 32,700 |
| Jan 24, 2025 | 3.5900 | 3.6500 | 3.5000 | 3.5900 | 3.5900 | 10,500 |
| Jan 23, 2025 | 3.5500 | 3.6900 | 3.5500 | 3.6900 | 3.6900 | 12,300 |
| Jan 22, 2025 | 3.6300 | 3.6300 | 3.5400 | 3.5400 | 3.5400 | 6,600 |
| Jan 21, 2025 | 3.6000 | 3.6800 | 3.6000 | 3.6600 | 3.6600 | 128,700 |
| Jan 17, 2025 | 3.5000 | 3.5200 | 3.4800 | 3.4800 | 3.4800 | 144,900 |
| Jan 16, 2025 | 3.4300 | 3.5000 | 3.4200 | 3.4900 | 3.4900 | 49,300 |
| Jan 15, 2025 | 3.4200 | 3.4200 | 3.3200 | 3.3500 | 3.3500 | 37,700 |
| Jan 14, 2025 | 3.1900 | 3.2400 | 3.1200 | 3.1900 | 3.1900 | 39,200 |
| Jan 13, 2025 | 3.0200 | 3.1400 | 3.0200 | 3.1400 | 3.1400 | 2,800 |
| Jan 10, 2025 | 3.1800 | 3.2700 | 3.1800 | 3.1800 | 3.1800 | 11,600 |
| Jan 8, 2025 | 3.2500 | 3.3200 | 3.2500 | 3.3200 | 3.3200 | 184,700 |
| Jan 7, 2025 | 3.3400 | 3.4300 | 3.3300 | 3.4300 | 3.4300 | 5,000 |
| Jan 6, 2025 | 3.2700 | 3.4200 | 3.2700 | 3.4200 | 3.4200 | 31,100 |
| Jan 3, 2025 | 3.3100 | 3.3100 | 3.2700 | 3.3000 | 3.3000 | 3,300 |
| Jan 2, 2025 | 3.2100 | 3.3700 | 3.2100 | 3.2900 | 3.2900 | 29,500 |
| Dec 31, 2024 | 3.3000 | 3.3500 | 3.2700 | 3.3100 | 3.3100 | 14,100 |
| Dec 30, 2024 | 3.3200 | 3.4200 | 3.3200 | 3.3200 | 3.3200 | 2,700 |
| Dec 27, 2024 | 3.3400 | 3.3400 | 3.1500 | 3.2100 | 3.2100 | 19,500 |
| Dec 26, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 400 |
| Dec 24, 2024 | 3.4900 | 3.4900 | 3.1700 | 3.3300 | 3.3300 | 9,300 |
| Dec 23, 2024 | 3.2700 | 3.2800 | 3.1600 | 3.1600 | 3.1600 | 59,500 |
| Dec 20, 2024 | 3.2100 | 3.3400 | 3.2100 | 3.2500 | 3.2500 | 55,400 |
| Dec 19, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 900 |
| Dec 18, 2024 | 3.4600 | 3.4600 | 3.2700 | 3.4500 | 3.4500 | 7,600 |
| Dec 17, 2024 | 3.4900 | 3.4900 | 3.2600 | 3.2600 | 3.2600 | 10,300 |
| Dec 16, 2024 | 3.4100 | 3.5000 | 3.3200 | 3.3200 | 3.3200 | 8,300 |
| Dec 13, 2024 | 3.3600 | 3.4900 | 3.2800 | 3.4900 | 3.4900 | 27,900 |
| Dec 12, 2024 | 3.4100 | 3.5000 | 3.4100 | 3.4200 | 3.4200 | 7,800 |
| Dec 11, 2024 | 3.4000 | 3.4900 | 3.4000 | 3.4100 | 3.4100 | 4,600 |
| Dec 10, 2024 | 3.3900 | 3.3900 | 3.3600 | 3.3700 | 3.3700 | 4,300 |
| Dec 9, 2024 | 3.4200 | 3.5000 | 3.4100 | 3.4100 | 3.4100 | 4,800 |
| Dec 6, 2024 | 3.3100 | 3.5000 | 3.3100 | 3.3700 | 3.3700 | 10,100 |
| Dec 5, 2024 | 3.4000 | 3.4800 | 3.2900 | 3.4800 | 3.4800 | 55,000 |
| Dec 4, 2024 | 3.3500 | 3.4400 | 3.3500 | 3.3700 | 3.3700 | 3,600 |
| Dec 3, 2024 | 3.4500 | 3.4500 | 3.2600 | 3.3600 | 3.3600 | 25,600 |
| Dec 2, 2024 | 3.3700 | 3.4200 | 3.3200 | 3.3400 | 3.3400 | 4,000 |
| Nov 29, 2024 | 3.3100 | 3.3900 | 3.3000 | 3.3000 | 3.3000 | 6,100 |
| Nov 27, 2024 | 3.3600 | 3.3800 | 3.2900 | 3.3300 | 3.3300 | 44,500 |
| Nov 26, 2024 | 3.3000 | 3.3900 | 3.2900 | 3.3000 | 3.3000 | 7,200 |
| Nov 25, 2024 | 3.3200 | 3.4100 | 3.3100 | 3.3100 | 3.3100 | 103,800 |
| Nov 22, 2024 | 3.3200 | 3.3200 | 3.1000 | 3.1000 | 3.1000 | 123,700 |
| Nov 21, 2024 | 3.4100 | 3.4100 | 3.2200 | 3.2300 | 3.2300 | 12,300 |
| Nov 20, 2024 | 3.3000 | 3.3800 | 3.1800 | 3.1800 | 3.1800 | 38,800 |
| Nov 19, 2024 | 3.2800 | 3.2800 | 3.1200 | 3.2100 | 3.2100 | 256,600 |
| Nov 18, 2024 | 3.2500 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | 2,900 |
| Nov 15, 2024 | 3.2700 | 3.3600 | 3.2600 | 3.2600 | 3.2600 | 9,500 |
| Nov 14, 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2100 | 3.2100 | 10,600 |
| Nov 13, 2024 | 3.2200 | 3.2900 | 3.1500 | 3.2900 | 3.2900 | 7,400 |
| Nov 12, 2024 | 3.3100 | 3.3100 | 3.2200 | 3.2300 | 3.2300 | 14,600 |
| Nov 11, 2024 | 3.3400 | 3.4200 | 3.2500 | 3.3200 | 3.3200 | 2,900 |
| Nov 8, 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 135,300 |
| Nov 7, 2024 | 3.2200 | 3.2600 | 3.2200 | 3.2600 | 3.2600 | 2,700 |
| Nov 6, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Nov 5, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Nov 4, 2024 | 3.1400 | 3.1500 | 3.1400 | 3.1500 | 3.1500 | 1,400 |
| Nov 1, 2024 | 3.1800 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 5,700 |
| Oct 31, 2024 | 2.9000 | 3.1700 | 2.9000 | 3.0300 | 3.0300 | 23,500 |
| Oct 30, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 23,200 |
| Oct 29, 2024 | 3.1100 | 3.1900 | 3.0800 | 3.0800 | 3.0800 | 5,000 |
| Oct 28, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1,700 |
| Oct 25, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 102,400 |
| Oct 24, 2024 | 3.1700 | 3.2200 | 3.1400 | 3.1600 | 3.1600 | 60,300 |
| Oct 23, 2024 | 3.0700 | 3.1200 | 3.0200 | 3.0200 | 3.0200 | 20,300 |
| Oct 22, 2024 | 3.1000 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 8,500 |
| Oct 21, 2024 | 3.0400 | 3.1700 | 2.9100 | 3.1000 | 3.1000 | 91,400 |
| Oct 18, 2024 | 3.1400 | 3.1700 | 3.1000 | 3.1700 | 3.1700 | 161,400 |
| Oct 17, 2024 | 3.1700 | 3.2700 | 3.0500 | 3.2700 | 3.2700 | 779,200 |
| Oct 16, 2024 | 3.0500 | 3.1100 | 3.0400 | 3.1100 | 3.1100 | 8,700 |
| Oct 15, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2,900 |
| Oct 14, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 600 |
| Oct 11, 2024 | 3.0200 | 3.1100 | 3.0200 | 3.0200 | 3.0200 | 286,100 |
| Oct 10, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 72,200 |
| Oct 9, 2024 | 2.9800 | 3.0400 | 2.9800 | 3.0400 | 3.0400 | 91,100 |
| Oct 8, 2024 | 2.9900 | 3.0500 | 2.9800 | 2.9800 | 2.9800 | 78,500 |
| Oct 7, 2024 | 2.9900 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 1,700 |
| Oct 4, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1,700 |
| Oct 3, 2024 | 2.7200 | 2.7800 | 2.5600 | 2.7800 | 2.7800 | 16,800 |
| Oct 2, 2024 | 2.9100 | 2.9100 | 2.8300 | 2.8300 | 2.8300 | 80,900 |
| Oct 1, 2024 | 2.9900 | 2.9900 | 2.9300 | 2.9300 | 2.9300 | 12,000 |
| Sep 30, 2024 | 3.0100 | 3.0300 | 2.9300 | 2.9900 | 2.9900 | 12,000 |
| Sep 27, 2024 | 3.1500 | 3.1500 | 3.0100 | 3.0100 | 3.0100 | 9,300 |
| Sep 26, 2024 | 3.0000 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 10,800 |
| Sep 25, 2024 | 2.9900 | 3.0500 | 2.9300 | 3.0000 | 3.0000 | 85,500 |
| Sep 24, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 32,100 |
| Sep 23, 2024 | 2.9700 | 2.9700 | 2.8700 | 2.8700 | 2.8700 | 1,400 |
| Sep 20, 2024 | 2.9900 | 3.0500 | 2.9800 | 3.0400 | 3.0400 | 118,800 |
| Sep 19, 2024 | 3.0900 | 3.0900 | 2.9700 | 2.9700 | 2.9700 | 7,900 |
| Sep 18, 2024 | 2.9400 | 2.9600 | 2.8700 | 2.9600 | 2.9600 | 4,200 |
| Sep 17, 2024 | 2.9600 | 3.0100 | 2.9600 | 2.9600 | 2.9600 | 1,900 |
| Sep 16, 2024 | 2.9200 | 3.0100 | 2.8200 | 2.8200 | 2.8200 | 6,400 |
| Sep 13, 2024 | 2.7500 | 2.9100 | 2.6500 | 2.9100 | 2.9100 | 681,000 |
| Sep 12, 2024 | 2.7800 | 2.7900 | 2.7500 | 2.7500 | 2.7500 | 1,700 |
| Sep 11, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Sep 10, 2024 | 2.8200 | 2.9800 | 2.8200 | 2.9000 | 2.9000 | 13,700 |
| Sep 9, 2024 | 2.8900 | 2.9800 | 2.7900 | 2.9000 | 2.9000 | 9,900 |
| Sep 6, 2024 | 2.9100 | 2.9900 | 2.9100 | 2.9100 | 2.9100 | 7,900 |
| Sep 5, 2024 | 3.0100 | 3.0500 | 2.9200 | 3.0500 | 3.0500 | 231,500 |
| Sep 4, 2024 | 2.7700 | 2.9700 | 2.7700 | 2.9700 | 2.9700 | 16,100 |
| Sep 3, 2024 | 2.9300 | 3.0100 | 2.9300 | 3.0100 | 3.0100 | 24,900 |
| Aug 30, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 53,400 |
| Aug 29, 2024 | 2.9700 | 3.0000 | 2.9700 | 3.0000 | 3.0000 | 4,200 |
| Aug 28, 2024 | 2.9500 | 3.0300 | 2.9500 | 2.9500 | 2.9500 | 7,000 |
| Aug 27, 2024 | 3.0000 | 3.0500 | 2.9400 | 2.9600 | 2.9600 | 69,700 |
| Aug 26, 2024 | 2.9800 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 60,600 |
| Aug 23, 2024 | 2.9300 | 3.0200 | 2.8800 | 2.8800 | 2.8800 | 23,700 |
| Aug 22, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 35,700 |
| Aug 21, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2,100 |
| Aug 20, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 60,800 |
| Aug 19, 2024 | 2.8600 | 2.9500 | 2.8600 | 2.9500 | 2.9500 | 83,000 |
| Aug 16, 2024 | 2.9900 | 2.9900 | 2.6600 | 2.8700 | 2.8700 | 3,000 |
| Aug 15, 2024 | 0.037 Dividend | |||||
| Aug 15, 2024 | 3.0000 | 3.0000 | 2.6100 | 2.8900 | 2.8900 | 13,900 |
| Aug 14, 2024 | 2.8400 | 2.9400 | 2.7300 | 2.8400 | 2.8030 | 712,400 |
| Aug 13, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6944 | 900 |
| Aug 12, 2024 | 2.6600 | 2.7400 | 2.6600 | 2.7400 | 2.7043 | 1,400 |
| Aug 9, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7142 | 100 |
| Aug 8, 2024 | 2.7900 | 2.7900 | 2.7100 | 2.7900 | 2.7537 | 34,100 |
| Aug 7, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8030 | 2,000 |
| Aug 6, 2024 | 2.6400 | 2.6400 | 2.6200 | 2.6200 | 2.5859 | 6,000 |
| Aug 5, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5069 | 1,000 |
| Aug 2, 2024 | 2.7500 | 2.7500 | 2.6100 | 2.6900 | 2.6550 | 11,100 |
| Aug 1, 2024 | 2.9300 | 2.9800 | 2.8300 | 2.9000 | 2.8622 | 18,000 |
| Jul 31, 2024 | 2.9700 | 3.0000 | 2.9700 | 3.0000 | 2.9609 | 4,500 |
| Jul 30, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9609 | 400 |
| Jul 29, 2024 | 2.9200 | 3.0000 | 2.9200 | 2.9200 | 2.8820 | 11,700 |
| Jul 26, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8820 | 200 |
| Jul 25, 2024 | 2.9500 | 2.9500 | 2.9200 | 2.9500 | 2.9116 | 2,100 |
| Jul 24, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9116 | 48,300 |
| Jul 23, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8918 | 2,500 |
| Jul 22, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8820 | - |
| Jul 19, 2024 | 2.9300 | 2.9300 | 2.9100 | 2.9200 | 2.8820 | 5,700 |
| Jul 18, 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | 2.9214 | 5,400 |
| Jul 17, 2024 | 2.9500 | 2.9500 | 2.9300 | 2.9300 | 2.8918 | 4,300 |
| Jul 16, 2024 | 2.8600 | 2.9400 | 2.8500 | 2.9000 | 2.8622 | 425,900 |
| Jul 15, 2024 | 2.9000 | 2.9100 | 2.8800 | 2.8800 | 2.8425 | 50,000 |
| Jul 12, 2024 | 2.8400 | 2.8800 | 2.8400 | 2.8800 | 2.8425 | 2,400 |
| Jul 11, 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7734 | 30,500 |
| Jul 10, 2024 | 2.7800 | 2.8100 | 2.7800 | 2.7900 | 2.7537 | 9,500 |
| Jul 9, 2024 | 2.8600 | 2.8600 | 2.7300 | 2.7300 | 2.6944 | 3,100 |
| Jul 8, 2024 | 2.8200 | 2.8200 | 2.7500 | 2.7500 | 2.7142 | 307,600 |
| Jul 5, 2024 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | 2.7537 | 208,700 |
| Jul 3, 2024 | 2.7500 | 2.7500 | 2.6700 | 2.6700 | 2.6352 | 10,500 |
| Jul 2, 2024 | 2.6000 | 2.6000 | 2.5000 | 2.6000 | 2.5661 | 8,400 |
| Jul 1, 2024 | 2.5000 | 2.6900 | 2.5000 | 2.6300 | 2.5957 | 420,300 |
| Jun 28, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5563 | - |
| Jun 27, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5563 | 4,800 |
| Jun 26, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5563 | 300 |
| Jun 25, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5563 | 1,700 |
| Jun 24, 2024 | 2.5900 | 2.6700 | 2.5900 | 2.5900 | 2.5563 | 12,900 |
| Jun 21, 2024 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | 2.5661 | 79,000 |
| Jun 20, 2024 | 2.6000 | 2.6700 | 2.6000 | 2.6700 | 2.6352 | 4,000 |
| Jun 18, 2024 | 2.5800 | 2.6500 | 2.5100 | 2.6500 | 2.6155 | 72,100 |
| Jun 17, 2024 | 2.5700 | 2.5900 | 2.5400 | 2.5900 | 2.5563 | 2,700 |
| Jun 14, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5168 | 9,500 |
| Jun 13, 2024 | 2.6200 | 2.7000 | 2.6200 | 2.6300 | 2.5957 | 3,900 |
| Jun 12, 2024 | 2.6500 | 2.6500 | 2.6300 | 2.6300 | 2.5957 | 17,800 |
| Jun 11, 2024 | 2.6600 | 2.7200 | 2.5900 | 2.5900 | 2.5563 | 71,400 |
| Jun 10, 2024 | 2.6800 | 2.7500 | 2.6800 | 2.7500 | 2.7142 | 3,300 |
| Jun 7, 2024 | 2.7500 | 2.7700 | 2.7300 | 2.7300 | 2.6944 | 10,500 |
| Jun 6, 2024 | 2.6600 | 2.7700 | 2.6600 | 2.7700 | 2.7339 | 4,900 |
| Jun 5, 2024 | 2.7100 | 2.7500 | 2.6400 | 2.7500 | 2.7142 | 8,000 |
| Jun 4, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6944 | 3,800 |
| Jun 3, 2024 | 2.7500 | 2.8100 | 2.7000 | 2.7800 | 2.7438 | 121,400 |
| May 31, 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7400 | 2.7043 | 6,000 |
| May 30, 2024 | 2.7700 | 2.7700 | 2.7300 | 2.7300 | 2.6944 | 8,400 |
| May 29, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6747 | 900 |
| May 28, 2024 | 2.6900 | 2.8000 | 2.6900 | 2.6900 | 2.6550 | 257,400 |
| May 24, 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7000 | 2.6648 | 3,300 |
| May 23, 2024 | 2.8100 | 2.8100 | 2.7000 | 2.7000 | 2.6648 | 1,600 |
| May 22, 2024 | 2.7100 | 2.7300 | 2.6500 | 2.6500 | 2.6155 | 7,100 |
| May 21, 2024 | 2.6500 | 2.6500 | 2.5200 | 2.5200 | 2.4872 | 11,800 |
| May 20, 2024 | 2.7200 | 2.7700 | 2.7200 | 2.7200 | 2.6846 | 258,700 |
| May 17, 2024 | 2.6900 | 2.7500 | 2.6900 | 2.7000 | 2.6648 | 165,500 |
| May 16, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6451 | 200 |
| May 15, 2024 | 2.7100 | 2.7100 | 2.6000 | 2.6000 | 2.5661 | 9,800 |
| May 14, 2024 | 2.6200 | 2.7000 | 2.6200 | 2.6800 | 2.6451 | 83,100 |
| May 13, 2024 | 2.6500 | 2.7000 | 2.5600 | 2.5600 | 2.5266 | 53,600 |
| May 10, 2024 | 2.6400 | 2.7000 | 2.5800 | 2.6500 | 2.6155 | 380,400 |
| May 9, 2024 | 2.6200 | 2.6200 | 2.5600 | 2.5600 | 2.5266 | 19,300 |
| May 8, 2024 | 2.5300 | 2.5400 | 2.5300 | 2.5300 | 2.4970 | 32,300 |
| May 7, 2024 | 2.5900 | 2.6300 | 2.5500 | 2.5500 | 2.5168 | 138,300 |
| May 6, 2024 | 2.5000 | 2.5500 | 2.4400 | 2.5100 | 2.4773 | 37,000 |
| May 3, 2024 | 2.4000 | 2.5500 | 2.4000 | 2.4000 | 2.3687 | 5,000 |