Warsaw - Delayed Quote PLN
Betacom S.A. (BCM.WA)
4.4000
-0.1400
(-3.08%)
As of 11:52:53 AM GMT+2. Market Open.
Currency in PLN 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 5, 2025 | 4.5600 | 4.5600 | 4.4000 | 4.4000 | 4.4000 | 996 |
| May 2, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 10 |
| Apr 30, 2025 | 4.4400 | 4.5400 | 4.4400 | 4.5400 | 4.5400 | 6,309 |
| Apr 29, 2025 | 4.4600 | 4.4600 | 4.4400 | 4.4400 | 4.4400 | 153 |
| Apr 28, 2025 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 3 |
| Apr 25, 2025 | 4.3400 | 4.3600 | 4.3400 | 4.3600 | 4.3600 | 3,845 |
| Apr 24, 2025 | 4.3200 | 4.3200 | 4.2600 | 4.2600 | 4.2600 | 218 |
| Apr 23, 2025 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 5 |
| Apr 22, 2025 | 4.4000 | 4.4000 | 4.2200 | 4.3600 | 4.3600 | 4,554 |
| Apr 17, 2025 | 4.3800 | 4.3800 | 4.3400 | 4.3400 | 4.3400 | 3,460 |
| Apr 16, 2025 | 4.2600 | 4.5000 | 4.1800 | 4.4800 | 4.4800 | 8,078 |
| Apr 15, 2025 | 4.2200 | 4.2600 | 4.2200 | 4.2600 | 4.2600 | 2,705 |
| Apr 14, 2025 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 365 |
| Apr 11, 2025 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 3 |
| Apr 10, 2025 | 4.2200 | 4.2200 | 4.1200 | 4.1200 | 4.1200 | 154 |
| Apr 9, 2025 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 5 |
| Apr 8, 2025 | 4.2200 | 4.2200 | 4.1600 | 4.1600 | 4.1600 | 3,019 |
| Apr 7, 2025 | 4.2400 | 4.2400 | 4.1200 | 4.1200 | 4.1200 | 5,757 |
| Apr 4, 2025 | 4.1800 | 4.1800 | 4.1600 | 4.1600 | 4.1600 | 1,715 |
| Apr 3, 2025 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | 1,070 |
| Apr 2, 2025 | 4.2000 | 4.2000 | 4.1600 | 4.1600 | 4.1600 | 597 |
| Apr 1, 2025 | 4.1600 | 4.3000 | 4.1600 | 4.2000 | 4.2000 | 8,929 |
| Mar 31, 2025 | 4.1600 | 4.1600 | 4.0800 | 4.1000 | 4.1000 | 1,153 |
| Mar 28, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 990 |
| Mar 27, 2025 | 4.1800 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | 1,172 |
| Mar 26, 2025 | 4.2000 | 4.2000 | 4.1000 | 4.1800 | 4.1800 | 4,524 |
| Mar 25, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 2 |
| Mar 24, 2025 | 4.1800 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | 591 |
| Mar 21, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3 |
| Mar 20, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 5 |
| Mar 19, 2025 | 4.2200 | 4.2200 | 4.2000 | 4.2000 | 4.2000 | 1,025 |
| Mar 18, 2025 | 4.1600 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | 2,060 |
| Mar 17, 2025 | 4.2200 | 4.2200 | 4.0600 | 4.0600 | 4.0600 | 3,900 |
| Mar 14, 2025 | 4.1600 | 4.1800 | 4.1600 | 4.1800 | 4.1800 | 3,109 |
| Mar 13, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 235 |
| Mar 12, 2025 | 4.1600 | 4.1600 | 4.0800 | 4.0800 | 4.0800 | 3,380 |
| Mar 11, 2025 | 4.1600 | 4.1600 | 4.0800 | 4.1600 | 4.1600 | 419 |
| Mar 10, 2025 | 4.1600 | 4.1600 | 4.0600 | 4.1600 | 4.1600 | 4,221 |
| Mar 7, 2025 | 4.1400 | 4.1400 | 4.1200 | 4.1400 | 4.1400 | 3,200 |
| Mar 6, 2025 | 4.2200 | 4.2200 | 4.1200 | 4.1200 | 4.1200 | 1,850 |
| Mar 5, 2025 | 4.2200 | 4.2200 | 4.1400 | 4.1400 | 4.1400 | 360 |
| Mar 4, 2025 | 4.2400 | 4.2400 | 4.1200 | 4.1600 | 4.1600 | 3,453 |
| Mar 3, 2025 | 4.2600 | 4.2600 | 4.2400 | 4.2400 | 4.2400 | 3,403 |
| Feb 28, 2025 | 4.2400 | 4.2400 | 4.1200 | 4.2400 | 4.2400 | 315 |
| Feb 27, 2025 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 141 |
| Feb 26, 2025 | 4.1200 | 4.2400 | 4.1200 | 4.2400 | 4.2400 | 193 |
| Feb 25, 2025 | 4.2600 | 4.2600 | 4.1200 | 4.1200 | 4.1200 | 317 |
| Feb 24, 2025 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 25 |
| Feb 21, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4,799 |
| Feb 20, 2025 | 4.2400 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 2,146 |
| Feb 19, 2025 | 4.2400 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 2,390 |
| Feb 18, 2025 | 4.1600 | 4.3800 | 4.0800 | 4.2400 | 4.2400 | 11,285 |
| Feb 17, 2025 | 4.1600 | 4.1600 | 4.1200 | 4.1200 | 4.1200 | 800 |
| Feb 14, 2025 | 4.1600 | 4.1600 | 4.0600 | 4.1000 | 4.1000 | 1,641 |
| Feb 13, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 155 |
| Feb 12, 2025 | 4.0400 | 4.1600 | 4.0400 | 4.1600 | 4.1600 | 103 |
| Feb 11, 2025 | 4.0600 | 4.1600 | 4.0600 | 4.1600 | 4.1600 | 625 |
| Feb 10, 2025 | 4.1600 | 4.1600 | 4.0400 | 4.0400 | 4.0400 | 1,237 |
| Feb 7, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 5 |
| Feb 6, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 116 |
| Feb 5, 2025 | 4.1600 | 4.1600 | 4.0600 | 4.0600 | 4.0600 | 1,542 |
| Feb 4, 2025 | 4.1600 | 4.1600 | 4.0600 | 4.1600 | 4.1600 | 60 |
| Feb 3, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3 |
| Jan 31, 2025 | 4.1400 | 4.1400 | 4.0600 | 4.0600 | 4.0600 | 1,940 |
| Jan 30, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 312 |
| Jan 29, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 213 |
| Jan 28, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 15 |
| Jan 27, 2025 | 4.1800 | 4.1800 | 4.1200 | 4.1800 | 4.1800 | 1,950 |
| Jan 24, 2025 | 4.2000 | 4.2000 | 4.1200 | 4.1200 | 4.1200 | 905 |
| Jan 23, 2025 | 4.1000 | 4.1800 | 4.1000 | 4.1800 | 4.1800 | 1,300 |
| Jan 22, 2025 | 4.1000 | 4.1600 | 4.1000 | 4.1400 | 4.1400 | 5,110 |
| Jan 21, 2025 | 4.0800 | 4.1600 | 4.0800 | 4.1000 | 4.1000 | 3,168 |
| Jan 20, 2025 | 4.1000 | 4.1800 | 4.0600 | 4.1800 | 4.1800 | 1,410 |
| Jan 17, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1,705 |
| Jan 16, 2025 | 4.1600 | 4.1800 | 4.0400 | 4.0400 | 4.0400 | 1,684 |
| Jan 15, 2025 | 4.2600 | 4.2600 | 4.0400 | 4.0400 | 4.0400 | 306 |
| Jan 14, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3 |
| Jan 13, 2025 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 2 |
| Jan 10, 2025 | 4.1600 | 4.1600 | 4.0600 | 4.1600 | 4.1600 | 1,715 |
| Jan 9, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 78 |
| Jan 8, 2025 | 4.1600 | 4.1600 | 4.0600 | 4.0600 | 4.0600 | 703 |
| Jan 7, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 15 |
| Jan 3, 2025 | 4.1600 | 4.1600 | 4.1200 | 4.1200 | 4.1200 | 835 |
| Jan 2, 2025 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 656 |
| Dec 30, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 288 |
| Dec 27, 2024 | 4.0200 | 4.1200 | 4.0200 | 4.1200 | 4.1200 | 3,690 |
| Dec 23, 2024 | 4.1400 | 4.1400 | 4.0200 | 4.0200 | 4.0200 | 1,392 |
| Dec 20, 2024 | 4.1600 | 4.1600 | 3.9200 | 4.1400 | 4.1400 | 5,616 |
| Dec 19, 2024 | 4.1800 | 4.1800 | 3.9200 | 4.0600 | 4.0600 | 2,455 |
| Dec 18, 2024 | 4.1800 | 4.1800 | 4.0200 | 4.0200 | 4.0200 | 465 |
| Dec 17, 2024 | 4.1800 | 4.1800 | 4.0200 | 4.1000 | 4.1000 | 3,050 |
| Dec 16, 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1800 | 4.1800 | 1,562 |
| Dec 13, 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 3,408 |
| Dec 12, 2024 | 4.0600 | 4.1000 | 4.0600 | 4.0600 | 4.0600 | 2,223 |
| Dec 11, 2024 | 4.1400 | 4.1400 | 4.0400 | 4.0400 | 4.0400 | 4,317 |
| Dec 10, 2024 | 4.2600 | 4.3000 | 4.1400 | 4.1400 | 4.1400 | 2,043 |
| Dec 9, 2024 | 4.0000 | 4.0600 | 4.0000 | 4.0600 | 4.0600 | 720 |
| Dec 6, 2024 | 4.0000 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 1,153 |
| Dec 5, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 255 |
| Dec 4, 2024 | 4.0000 | 4.1000 | 3.9800 | 4.0000 | 4.0000 | 1,346 |
| Dec 3, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 15 |
| Dec 2, 2024 | 4.1400 | 4.1400 | 4.0000 | 4.1000 | 4.1000 | 1,550 |
| Nov 29, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 15 |
| Nov 28, 2024 | 4.2600 | 4.2600 | 4.1400 | 4.1400 | 4.1400 | 2,003 |
| Nov 27, 2024 | 4.2400 | 4.2400 | 3.9200 | 4.1000 | 4.1000 | 4,858 |
| Nov 26, 2024 | 4.3400 | 4.3400 | 4.0600 | 4.2400 | 4.2400 | 620 |
| Nov 25, 2024 | 4.3600 | 4.3600 | 4.2400 | 4.2400 | 4.2400 | 85 |
| Nov 22, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 3 |
| Nov 21, 2024 | 4.3600 | 4.3600 | 4.0400 | 4.3000 | 4.3000 | 1,967 |
| Nov 20, 2024 | 4.3600 | 4.3600 | 4.2000 | 4.2000 | 4.2000 | 417 |
| Nov 19, 2024 | 4.0800 | 4.1000 | 4.0600 | 4.1000 | 4.1000 | 1,386 |
| Nov 18, 2024 | 4.1200 | 4.2400 | 4.0800 | 4.2400 | 4.2400 | 1,905 |
| Nov 15, 2024 | 4.3600 | 4.3600 | 4.1000 | 4.1000 | 4.1000 | 265 |
| Nov 14, 2024 | 4.2800 | 4.3400 | 4.2800 | 4.3400 | 4.3400 | 512 |
| Nov 13, 2024 | 4.3000 | 4.3400 | 4.3000 | 4.3400 | 4.3400 | 217 |
| Nov 12, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 23 |
| Nov 8, 2024 | 4.3000 | 4.3000 | 4.1200 | 4.1200 | 4.1200 | 395 |
| Nov 7, 2024 | 4.1400 | 4.1400 | 4.1200 | 4.1200 | 4.1200 | 450 |
| Nov 6, 2024 | 4.3000 | 4.3000 | 4.1400 | 4.1400 | 4.1400 | 844 |
| Nov 5, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 25 |
| Nov 4, 2024 | 4.2600 | 4.3000 | 4.1200 | 4.3000 | 4.3000 | 388 |
| Oct 31, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 25 |
| Oct 30, 2024 | 4.2000 | 4.3000 | 4.1400 | 4.3000 | 4.3000 | 684 |
| Oct 29, 2024 | 4.2000 | 4.3400 | 4.2000 | 4.3400 | 4.3400 | 548 |
| Oct 28, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 25 |
| Oct 25, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 15 |
| Oct 24, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 13 |
| Oct 23, 2024 | 4.3400 | 4.3400 | 4.2000 | 4.2000 | 4.2000 | 66 |
| Oct 22, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 25 |
| Oct 21, 2024 | 4.1200 | 4.3400 | 4.1200 | 4.3400 | 4.3400 | 451 |
| Oct 18, 2024 | 4.3400 | 4.3400 | 4.1800 | 4.3400 | 4.3400 | 1,712 |
| Oct 17, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 62 |
| Oct 16, 2024 | 4.3400 | 4.3400 | 4.1800 | 4.3400 | 4.3400 | 109 |
| Oct 15, 2024 | 4.3800 | 4.3800 | 4.1800 | 4.3400 | 4.3400 | 826 |
| Oct 14, 2024 | 4.3800 | 4.3800 | 4.1800 | 4.1800 | 4.1800 | 2,833 |
| Oct 11, 2024 | 4.3800 | 4.3800 | 4.2000 | 4.2000 | 4.2000 | 205 |
| Oct 10, 2024 | 4.2400 | 4.3800 | 4.2000 | 4.2000 | 4.2000 | 3,410 |
| Oct 9, 2024 | 4.3800 | 4.3800 | 4.2400 | 4.2400 | 4.2400 | 415 |
| Oct 8, 2024 | 4.2400 | 4.2400 | 4.2200 | 4.2200 | 4.2200 | 999 |
| Oct 7, 2024 | 4.4000 | 4.4000 | 4.2200 | 4.2400 | 4.2400 | 1,663 |
| Oct 4, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 5 |
| Oct 3, 2024 | 4.4400 | 4.4400 | 4.3000 | 4.4000 | 4.4000 | 2,263 |
| Oct 2, 2024 | 4.4400 | 4.4400 | 4.3000 | 4.3000 | 4.3000 | 2,361 |
| Oct 1, 2024 | 4.5000 | 4.5000 | 4.4400 | 4.4400 | 4.4400 | 56 |
| Sep 30, 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 115 |
| Sep 27, 2024 | 4.5000 | 4.5000 | 4.3400 | 4.3400 | 4.3400 | 872 |
| Sep 26, 2024 | 4.5800 | 4.5800 | 4.3600 | 4.3600 | 4.3600 | 2,520 |
| Sep 25, 2024 | 4.5800 | 4.5800 | 4.4000 | 4.4000 | 4.4000 | 196 |
| Sep 24, 2024 | 4.6000 | 4.6000 | 4.3600 | 4.3600 | 4.3600 | 2,831 |
| Sep 23, 2024 | 4.6000 | 4.6000 | 4.3800 | 4.3800 | 4.3800 | 108 |
| Sep 20, 2024 | 4.6000 | 4.6000 | 4.2800 | 4.3800 | 4.3800 | 308 |
| Sep 19, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 25 |
| Sep 18, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 11 |
| Sep 17, 2024 | 4.6000 | 4.6000 | 4.2800 | 4.2800 | 4.2800 | 79 |
| Sep 16, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 10 |
| Sep 13, 2024 | 4.5000 | 4.5000 | 4.2400 | 4.2800 | 4.2800 | 4,520 |
| Sep 12, 2024 | 4.6200 | 4.6200 | 4.5000 | 4.5000 | 4.5000 | 107 |
| Sep 11, 2024 | 4.6200 | 4.6200 | 4.4000 | 4.4000 | 4.4000 | 4,176 |
| Sep 10, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1,599 |
| Sep 9, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 15 |
| Sep 6, 2024 | 4.7600 | 4.7600 | 4.4800 | 4.6600 | 4.6600 | 94 |
| Sep 5, 2024 | 0.3 Dividend | |||||
| Sep 5, 2024 | 4.5800 | 4.5800 | 4.4800 | 4.5400 | 4.5400 | 600 |
| Sep 4, 2024 | 4.7000 | 4.8400 | 4.7000 | 4.8000 | 4.5000 | 11,382 |
| Sep 3, 2024 | 4.6800 | 4.7000 | 4.6800 | 4.6800 | 4.3875 | 16,726 |
| Sep 2, 2024 | 4.7000 | 4.7000 | 4.5800 | 4.6800 | 4.3875 | 6,220 |
| Aug 30, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.4063 | 3,892 |
| Aug 29, 2024 | 4.7600 | 4.8000 | 4.7400 | 4.8000 | 4.5000 | 3,503 |
| Aug 28, 2024 | 4.7800 | 4.7800 | 4.6000 | 4.7600 | 4.4625 | 109 |
| Aug 27, 2024 | 4.7400 | 4.7800 | 4.7400 | 4.7800 | 4.4813 | 1,976 |
| Aug 26, 2024 | 4.7200 | 4.7200 | 4.5800 | 4.5800 | 4.2937 | 365 |
| Aug 23, 2024 | 4.5400 | 4.5800 | 4.5400 | 4.5600 | 4.2750 | 6,568 |
| Aug 22, 2024 | 4.5600 | 4.5600 | 4.5000 | 4.5400 | 4.2562 | 2,845 |
| Aug 21, 2024 | 4.4600 | 4.4800 | 4.4400 | 4.4800 | 4.2000 | 3,976 |
| Aug 20, 2024 | 4.3600 | 4.4800 | 4.3000 | 4.4600 | 4.1813 | 802 |
| Aug 19, 2024 | 4.2600 | 4.5200 | 4.2600 | 4.3600 | 4.0875 | 2,930 |
| Aug 16, 2024 | 4.5200 | 4.5200 | 4.2600 | 4.2600 | 3.9938 | 1,899 |
| Aug 14, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.2562 | 164 |
| Aug 13, 2024 | 4.4800 | 4.5400 | 4.4600 | 4.5400 | 4.2562 | 1,134 |
| Aug 12, 2024 | 4.2200 | 4.4800 | 4.2000 | 4.4800 | 4.2000 | 729 |
| Aug 9, 2024 | 4.2200 | 4.2200 | 4.0000 | 4.0000 | 3.7500 | 124 |
| Aug 8, 2024 | 4.2600 | 4.2600 | 4.2200 | 4.2200 | 3.9562 | 171 |
| Aug 7, 2024 | 4.2600 | 4.2600 | 4.1200 | 4.1200 | 3.8625 | 505 |
| Aug 6, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.8812 | 5 |
| Aug 5, 2024 | 4.1400 | 4.1400 | 4.1200 | 4.1400 | 3.8812 | 200 |
| Aug 2, 2024 | 4.1600 | 4.1600 | 3.9800 | 3.9800 | 3.7313 | 3,904 |
| Aug 1, 2024 | 4.4800 | 4.4800 | 4.1600 | 4.1600 | 3.9000 | 549 |
| Jul 31, 2024 | 4.4800 | 4.4800 | 4.1600 | 4.1600 | 3.9000 | 507 |
| Jul 30, 2024 | 4.3200 | 4.5000 | 4.3000 | 4.3000 | 4.0313 | 475 |
| Jul 29, 2024 | 4.0400 | 4.2200 | 4.0400 | 4.2000 | 3.9375 | 814 |
| Jul 26, 2024 | 4.3200 | 4.3200 | 4.0800 | 4.0800 | 3.8250 | 3,436 |
| Jul 25, 2024 | 4.3400 | 4.3400 | 4.1600 | 4.1600 | 3.9000 | 1,111 |
| Jul 24, 2024 | 4.5000 | 4.5000 | 4.3400 | 4.3400 | 4.0688 | 765 |
| Jul 23, 2024 | 4.2600 | 4.2600 | 4.2000 | 4.2000 | 3.9375 | 1,540 |
| Jul 22, 2024 | 4.5800 | 4.5800 | 4.2400 | 4.2400 | 3.9750 | 8,866 |
| Jul 19, 2024 | 4.7400 | 4.7400 | 4.4200 | 4.5800 | 4.2937 | 6,981 |
| Jul 18, 2024 | 4.6000 | 5.0000 | 4.5200 | 4.5400 | 4.2562 | 10,328 |
| Jul 17, 2024 | 4.7800 | 4.7800 | 4.4000 | 4.4000 | 4.1250 | 5,330 |
| Jul 16, 2024 | 4.7800 | 5.0000 | 4.7800 | 4.7800 | 4.4813 | 3,273 |
| Jul 15, 2024 | 4.9400 | 5.1500 | 4.7000 | 4.8600 | 4.5563 | 4,825 |
| Jul 12, 2024 | 5.0000 | 5.1500 | 4.8800 | 4.9400 | 4.6312 | 3,161 |
| Jul 11, 2024 | 5.3000 | 5.3000 | 4.9000 | 5.0000 | 4.6875 | 4,127 |
| Jul 10, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 4.9688 | 10 |
| Jul 9, 2024 | 5.4000 | 5.4000 | 5.0500 | 5.0500 | 4.7344 | 3,120 |
| Jul 8, 2024 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | 5.0156 | 15 |
| Jul 5, 2024 | 5.4000 | 5.4000 | 5.1000 | 5.3000 | 4.9688 | 2,053 |
| Jul 4, 2024 | 5.4000 | 5.4000 | 5.1500 | 5.1500 | 4.8281 | 7,546 |
| Jul 3, 2024 | 5.4000 | 5.4000 | 5.2500 | 5.2500 | 4.9219 | 1,461 |
| Jul 2, 2024 | 5.7500 | 5.7500 | 5.2500 | 5.2500 | 4.9219 | 3,078 |
| Jul 1, 2024 | 5.8000 | 5.8000 | 5.3000 | 5.3500 | 5.0156 | 11,011 |
| Jun 28, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.6250 | 2 |
| Jun 27, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.6250 | 2 |
| Jun 26, 2024 | 6.0000 | 6.0000 | 5.8000 | 5.8000 | 5.4375 | 202 |
| Jun 25, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.6250 | 52 |
| Jun 24, 2024 | 6.1000 | 6.1000 | 5.7500 | 5.8000 | 5.4375 | 3,086 |
| Jun 21, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.6250 | 140 |
| Jun 20, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.6250 | 38 |
| Jun 19, 2024 | 5.8500 | 5.8500 | 5.7500 | 5.8500 | 5.4844 | 486 |
| Jun 18, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.4844 | 52 |
| Jun 17, 2024 | 5.8500 | 5.8500 | 5.7500 | 5.8500 | 5.4844 | 714 |
| Jun 14, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.5313 | 2 |
| Jun 13, 2024 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | 5.6250 | 4 |
| Jun 12, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.6250 | 2 |
| Jun 11, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.6250 | 2 |
| Jun 10, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.6250 | 12 |
| Jun 7, 2024 | 6.1000 | 6.1000 | 5.8500 | 5.8500 | 5.4844 | 1,452 |
| Jun 6, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.6719 | 2 |
| Jun 5, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.5313 | 655 |
| Jun 4, 2024 | 6.0500 | 6.0500 | 5.9000 | 5.9000 | 5.5313 | 1,612 |
| Jun 3, 2024 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | 5.6719 | 552 |
| May 31, 2024 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | 5.6250 | 848 |
| May 29, 2024 | 6.1000 | 6.1000 | 6.0000 | 6.0500 | 5.6719 | 1,358 |
| May 28, 2024 | 6.1000 | 6.1000 | 5.7500 | 6.1000 | 5.7188 | 1,540 |
| May 27, 2024 | 6.0000 | 6.0500 | 6.0000 | 6.0000 | 5.6250 | 1,852 |
| May 24, 2024 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | 5.5313 | 961 |
| May 23, 2024 | 6.0000 | 6.0000 | 5.8500 | 6.0000 | 5.6250 | 1,713 |
| May 22, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.6250 | 10 |
| May 21, 2024 | 6.1500 | 6.1500 | 5.8000 | 6.0000 | 5.6250 | 355 |
| May 20, 2024 | 5.9000 | 6.1000 | 5.9000 | 5.9000 | 5.5313 | 9,281 |
| May 17, 2024 | 6.1000 | 6.1000 | 5.9000 | 5.9000 | 5.5313 | 949 |
| May 16, 2024 | 6.1000 | 6.1000 | 6.0000 | 6.0500 | 5.6719 | 463 |
| May 15, 2024 | 6.3000 | 6.3000 | 6.1000 | 6.1000 | 5.7188 | 108 |
| May 14, 2024 | 6.2500 | 6.3000 | 6.0500 | 6.1000 | 5.7188 | 4,722 |
| May 13, 2024 | 6.2500 | 6.2500 | 5.9500 | 6.2000 | 5.8125 | 1,291 |
| May 10, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.7188 | 60 |
| May 9, 2024 | 6.1500 | 6.1500 | 5.9500 | 6.1000 | 5.7188 | 26,252 |
| May 8, 2024 | 6.1000 | 6.1000 | 6.0500 | 6.1000 | 5.7188 | 310 |
| May 7, 2024 | 6.1000 | 6.1000 | 5.9000 | 6.0500 | 5.6719 | 152 |
| May 6, 2024 | 6.1000 | 6.1000 | 6.0500 | 6.0500 | 5.6719 | 428 |