At close: December 27 at 3:40:20 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Dec 27, 2024 | 2.0800 | 2.2000 | 2.0800 | 2.1400 | 2.1400 | 9,166 |
| Dec 24, 2024 | 2.1200 | 2.1200 | 2.0400 | 2.0400 | 2.0400 | 3,829 |
| Dec 23, 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | 7,475 |
| Dec 20, 2024 | 2.2400 | 2.3000 | 2.0600 | 2.2000 | 2.2000 | 13,148 |
| Dec 19, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 50 |
| Dec 18, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 500 |
| Dec 17, 2024 | 2.3000 | 2.3600 | 2.2000 | 2.3600 | 2.3600 | 9,217 |
| Dec 16, 2024 | 2.3000 | 2.3400 | 2.2400 | 2.2400 | 2.2400 | 2,912 |
| Dec 13, 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 4,959 |
| Dec 12, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1,004 |
| Dec 11, 2024 | 2.3600 | 2.3600 | 2.3000 | 2.3000 | 2.3000 | 1,243 |
| Dec 10, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 5 |
| Dec 9, 2024 | 2.3600 | 2.3600 | 2.3200 | 2.3200 | 2.3200 | 7,172 |
| Dec 6, 2024 | 2.3800 | 2.3800 | 2.3400 | 2.3400 | 2.3400 | 4,054 |
| Dec 5, 2024 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | 2.3800 | 594 |
| Dec 4, 2024 | 2.3400 | 2.4400 | 2.3400 | 2.3600 | 2.3600 | 2,751 |
| Dec 3, 2024 | 2.4400 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 6,461 |
| Dec 2, 2024 | 2.4600 | 2.5000 | 2.4400 | 2.4400 | 2.4400 | 6,090 |
| Nov 29, 2024 | 2.4600 | 2.4600 | 2.4000 | 2.4000 | 2.4000 | 2,913 |
| Nov 28, 2024 | 2.5400 | 2.5400 | 2.4400 | 2.4400 | 2.4400 | 7,776 |
| Nov 27, 2024 | 2.7400 | 2.7400 | 2.5000 | 2.5400 | 2.5400 | 21,125 |
| Nov 26, 2024 | 2.8400 | 2.8400 | 2.7000 | 2.7000 | 2.7000 | 5,387 |
| Nov 25, 2024 | 2.7000 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 6,021 |
| Nov 22, 2024 | 2.6000 | 2.8000 | 2.6000 | 2.7400 | 2.7400 | 6,610 |
| Nov 21, 2024 | 2.6000 | 2.6400 | 2.6000 | 2.6400 | 2.6400 | 1,561 |
| Nov 20, 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5400 | 2.5400 | 1,838 |
| Nov 19, 2024 | 2.6000 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 3,869 |
| Nov 18, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 450 |
| Nov 15, 2024 | 2.6000 | 2.6200 | 2.6000 | 2.6000 | 2.6000 | 4,917 |
| Nov 14, 2024 | 2.6400 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 1,421 |
| Nov 13, 2024 | 2.7000 | 2.7000 | 2.6400 | 2.7000 | 2.7000 | 2,150 |
| Nov 12, 2024 | 2.5200 | 2.8000 | 2.5200 | 2.8000 | 2.8000 | 10,385 |
| Nov 11, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1,000 |
| Nov 8, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Nov 7, 2024 | 2.5400 | 2.6000 | 2.5400 | 2.6000 | 2.6000 | 1,018 |
| Nov 6, 2024 | 2.6000 | 2.6000 | 2.5400 | 2.6000 | 2.6000 | 1,932 |
| Nov 5, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 18 |
| Nov 4, 2024 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 1,514 |
| Nov 1, 2024 | 2.5000 | 2.5000 | 2.4800 | 2.5000 | 2.5000 | 1,004 |
| Oct 31, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2,216 |
| Oct 30, 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5400 | 2.5400 | 2,634 |
| Oct 29, 2024 | 2.6000 | 2.6000 | 2.5400 | 2.6000 | 2.6000 | 316 |
| Oct 28, 2024 | 2.6400 | 2.6400 | 2.5400 | 2.5600 | 2.5600 | 5,657 |
| Oct 25, 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6000 | 2.6000 | 1,000 |
| Oct 24, 2024 | 2.6600 | 2.7600 | 2.6400 | 2.6600 | 2.6600 | 9,852 |
| Oct 23, 2024 | 2.8000 | 2.8000 | 2.7000 | 2.7400 | 2.7400 | 5,524 |
| Oct 22, 2024 | 2.7600 | 2.8200 | 2.7600 | 2.8000 | 2.8000 | 4,459 |
| Oct 21, 2024 | 2.7000 | 2.8200 | 2.6000 | 2.7200 | 2.7200 | 12,268 |
| Oct 18, 2024 | 2.6600 | 2.6600 | 2.5000 | 2.5000 | 2.5000 | 11,038 |
| Oct 17, 2024 | 2.6400 | 2.6600 | 2.5600 | 2.6600 | 2.6600 | 3,351 |
| Oct 16, 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5400 | 2.5400 | 3,533 |
| Oct 15, 2024 | 2.6400 | 2.6600 | 2.6400 | 2.6600 | 2.6600 | 642 |
| Oct 14, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 15,511 |
| Oct 11, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 1,130 |
| Oct 10, 2024 | 2.6600 | 2.6800 | 2.6600 | 2.6600 | 2.6600 | 3,815 |
| Oct 9, 2024 | 2.7000 | 2.7600 | 2.7000 | 2.7000 | 2.7000 | 3,872 |
| Oct 8, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 6,727 |
| Oct 7, 2024 | 2.6600 | 2.7600 | 2.6600 | 2.7000 | 2.7000 | 15,192 |
| Oct 4, 2024 | 2.6400 | 2.6600 | 2.6400 | 2.6600 | 2.6600 | 453 |
| Oct 3, 2024 | 2.6400 | 2.6600 | 2.6400 | 2.6600 | 2.6600 | 508 |
| Oct 2, 2024 | 2.7000 | 2.7000 | 2.6000 | 2.6400 | 2.6400 | 9,234 |
| Oct 1, 2024 | 2.9000 | 2.9000 | 2.6400 | 2.7000 | 2.7000 | 13,805 |
| Sep 30, 2024 | 2.7400 | 2.9000 | 2.7400 | 2.9000 | 2.9000 | 3,053 |
| Sep 27, 2024 | 2.7400 | 2.8600 | 2.7000 | 2.8600 | 2.8600 | 5,540 |
| Sep 26, 2024 | 2.8400 | 2.8400 | 2.7200 | 2.8000 | 2.8000 | 857 |
| Sep 25, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 25 |
| Sep 24, 2024 | 2.8800 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 4,736 |
| Sep 23, 2024 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | 1,732 |
| Sep 20, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Sep 19, 2024 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | 5,994 |
| Sep 18, 2024 | 2.9400 | 2.9400 | 2.8200 | 2.8800 | 2.8800 | 3,316 |
| Sep 17, 2024 | 2.8800 | 2.9400 | 2.8000 | 2.9000 | 2.9000 | 8,593 |
| Sep 16, 2024 | 2.8200 | 2.9000 | 2.8200 | 2.8400 | 2.8400 | 15,709 |
| Sep 13, 2024 | 3.1400 | 3.1600 | 3.0400 | 3.0400 | 3.0400 | 600 |
| Sep 12, 2024 | 3.1000 | 3.1400 | 3.0200 | 3.1000 | 3.1000 | 2,211 |
| Sep 11, 2024 | 3.1000 | 3.1200 | 3.0400 | 3.1000 | 3.1000 | 1,721 |
| Sep 10, 2024 | 3.2000 | 3.2000 | 3.0000 | 3.0200 | 3.0200 | 7,920 |
| Sep 9, 2024 | 3.0400 | 3.1800 | 2.9400 | 3.1800 | 3.1800 | 17,552 |
| Sep 6, 2024 | 3.1600 | 3.1600 | 3.0200 | 3.0400 | 3.0400 | 2,003 |
| Sep 5, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 200 |
| Sep 4, 2024 | 3.3800 | 3.3800 | 3.1800 | 3.2000 | 3.2000 | 14,186 |
| Sep 3, 2024 | 3.3800 | 3.3800 | 3.3600 | 3.3800 | 3.3800 | 170 |
| Sep 2, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 103 |
| Aug 30, 2024 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 2,090 |
| Aug 29, 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3800 | 110 |
| Aug 28, 2024 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | 3.4000 | 358 |
| Aug 27, 2024 | 3.3600 | 3.4000 | 3.2600 | 3.4000 | 3.4000 | 2,232 |
| Aug 26, 2024 | 3.0000 | 3.3000 | 2.9800 | 3.3000 | 3.3000 | 5,223 |
| Aug 23, 2024 | 2.8000 | 3.0000 | 2.7400 | 3.0000 | 3.0000 | 22,039 |
| Aug 22, 2024 | 3.0600 | 3.0600 | 2.7800 | 2.8000 | 2.8000 | 23,269 |
| Aug 21, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 10 |
| Aug 20, 2024 | 3.2200 | 3.2200 | 3.1000 | 3.1000 | 3.1000 | 8,550 |
| Aug 19, 2024 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | 3.2000 | 1,213 |
| Aug 16, 2024 | 3.3400 | 3.3400 | 3.2000 | 3.2000 | 3.2000 | 2,510 |
| Aug 15, 2024 | 3.3400 | 3.3400 | 3.2400 | 3.2400 | 3.2400 | 1,940 |
| Aug 14, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 3,099 |
| Aug 13, 2024 | 3.6400 | 3.6400 | 3.3000 | 3.3600 | 3.3600 | 9,578 |
| Aug 12, 2024 | 3.6400 | 3.6600 | 3.6400 | 3.6600 | 3.6600 | 2,252 |
| Aug 9, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 927 |
| Aug 8, 2024 | 0.1500 Dividend | |||||
| Aug 8, 2024 | 3.7200 | 3.7200 | 3.6000 | 3.6000 | 3.6000 | 302 |
| Aug 7, 2024 | 3.6200 | 3.7600 | 3.6200 | 3.7400 | 3.5900 | 1,265 |
| Aug 6, 2024 | 3.5200 | 3.6200 | 3.5200 | 3.6200 | 3.4748 | 2,183 |
| Aug 5, 2024 | 3.5400 | 3.6600 | 3.5200 | 3.5400 | 3.3980 | 2,930 |
| Aug 2, 2024 | 3.6400 | 3.6400 | 3.5600 | 3.5600 | 3.4172 | 1,275 |
| Aug 1, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.4940 | 100 |
| Jul 31, 2024 | 3.7600 | 3.7600 | 3.5800 | 3.5800 | 3.4364 | 278 |
| Jul 30, 2024 | 3.7600 | 3.7600 | 3.6400 | 3.6400 | 3.4940 | 1,553 |
| Jul 29, 2024 | 3.7400 | 3.7600 | 3.7000 | 3.7000 | 3.5516 | 1,125 |
| Jul 26, 2024 | 3.7400 | 3.7600 | 3.6400 | 3.6400 | 3.4940 | 910 |
| Jul 25, 2024 | 3.6400 | 3.7400 | 3.6200 | 3.7000 | 3.5516 | 1,512 |
| Jul 24, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.5900 | 50 |
| Jul 23, 2024 | 3.7000 | 3.8200 | 3.7000 | 3.7600 | 3.6092 | 5,472 |
| Jul 22, 2024 | 3.6400 | 3.7000 | 3.6400 | 3.6600 | 3.5132 | 796 |
| Jul 19, 2024 | 3.6200 | 3.6200 | 3.5400 | 3.5400 | 3.3980 | 932 |
| Jul 18, 2024 | 3.7600 | 3.7600 | 3.7000 | 3.7000 | 3.5516 | 230 |
| Jul 17, 2024 | 3.7400 | 3.7600 | 3.6000 | 3.6000 | 3.4556 | 341 |
| Jul 16, 2024 | 3.6800 | 3.7600 | 3.6400 | 3.6400 | 3.4940 | 1,951 |
| Jul 15, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5324 | 805 |
| Jul 12, 2024 | 3.5600 | 3.6800 | 3.5600 | 3.6800 | 3.5324 | 588 |
| Jul 11, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5132 | 13 |
| Jul 10, 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 3.4556 | 1,779 |
| Jul 9, 2024 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.5516 | 2,337 |
| Jul 8, 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.5516 | 533 |
| Jul 5, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6092 | - |
| Jul 4, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6092 | 2,592 |
| Jul 3, 2024 | 3.7400 | 3.7600 | 3.6400 | 3.7600 | 3.6092 | 2,489 |
| Jul 2, 2024 | 3.8000 | 3.8600 | 3.7400 | 3.7400 | 3.5900 | 6,056 |
| Jul 1, 2024 | 3.8400 | 3.8800 | 3.8000 | 3.8000 | 3.6476 | 3,298 |
| Jun 28, 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | 3.6860 | 268 |
| Jun 27, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.6860 | 257 |
| Jun 26, 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | 3.6860 | 1,281 |
| Jun 25, 2024 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.6476 | 442 |
| Jun 24, 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | 3.6860 | 1,933 |
| Jun 21, 2024 | 3.9600 | 3.9600 | 3.8000 | 3.8400 | 3.6860 | 7,413 |
| Jun 20, 2024 | 3.9400 | 4.0000 | 3.8000 | 3.9600 | 3.8012 | 2,135 |
| Jun 19, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8396 | 274 |
| Jun 18, 2024 | 4.1400 | 4.1400 | 3.8000 | 4.0000 | 3.8396 | 14,534 |
| Jun 17, 2024 | 4.2600 | 4.2600 | 4.1400 | 4.1400 | 3.9740 | 350 |
| Jun 14, 2024 | 4.2600 | 4.2600 | 4.2000 | 4.2000 | 4.0316 | 132 |
| Jun 13, 2024 | 4.2000 | 4.3000 | 4.0600 | 4.3000 | 4.1275 | 2,478 |
| Jun 12, 2024 | 4.2000 | 4.2200 | 4.2000 | 4.2200 | 4.0507 | 307 |
| Jun 11, 2024 | 4.2600 | 4.2800 | 4.2600 | 4.2600 | 4.0891 | 791 |
| Jun 10, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.0699 | - |
| Jun 7, 2024 | 4.3000 | 4.3000 | 4.1800 | 4.2400 | 4.0699 | 4,875 |
| Jun 6, 2024 | 4.2800 | 4.3000 | 4.2200 | 4.2600 | 4.0891 | 20,163 |
| Jun 5, 2024 | 4.5000 | 4.5000 | 4.2400 | 4.2400 | 4.0699 | 12,178 |
| Jun 4, 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 4.2235 | 6,210 |
| Jun 3, 2024 | 4.6400 | 4.8400 | 4.5000 | 4.5800 | 4.3963 | 8,547 |
| May 31, 2024 | 4.8400 | 4.8400 | 4.6000 | 4.6000 | 4.4155 | 8,771 |
| May 30, 2024 | 4.8200 | 4.8400 | 4.7000 | 4.8400 | 4.6459 | 5,654 |
| May 29, 2024 | 4.8000 | 4.8200 | 4.7000 | 4.7800 | 4.5883 | 415 |
| May 28, 2024 | 5.1000 | 5.1000 | 4.6000 | 4.6000 | 4.4155 | 11,373 |
| May 27, 2024 | 4.8800 | 5.0000 | 4.8800 | 5.0000 | 4.7995 | 941 |
| May 24, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.6075 | 3,552 |
| May 23, 2024 | 4.8000 | 4.8600 | 4.8000 | 4.8000 | 4.6075 | 4,991 |
| May 22, 2024 | 5.0000 | 5.0000 | 4.9200 | 4.9200 | 4.7227 | 1,759 |
| May 21, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7803 | - |
| May 20, 2024 | 5.1500 | 5.1500 | 4.9800 | 4.9800 | 4.7803 | 622 |
| May 17, 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 4.7995 | 410 |
| May 16, 2024 | 5.0500 | 5.1500 | 4.9600 | 5.1500 | 4.9434 | 7,372 |
| May 15, 2024 | 5.0500 | 5.1500 | 5.0000 | 5.1500 | 4.9434 | 923 |
| May 14, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.9914 | 50 |
| May 13, 2024 | 5.0500 | 5.1500 | 5.0000 | 5.1500 | 4.9434 | 842 |
| May 10, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8475 | 535 |
| May 9, 2024 | 5.2000 | 5.4500 | 5.1500 | 5.1500 | 4.9434 | 4,104 |
| May 8, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.8955 | 824 |
| May 7, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8475 | 817 |
| May 6, 2024 | 5.0000 | 5.1000 | 5.0000 | 5.0000 | 4.7995 | 1,123 |
| May 3, 2024 | 5.1000 | 5.1500 | 5.0000 | 5.0000 | 4.7995 | 1,225 |
| May 2, 2024 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | 4.8475 | 2,002 |
| Apr 30, 2024 | 5.3500 | 5.3500 | 5.0000 | 5.0000 | 4.7995 | 2,045 |
| Apr 29, 2024 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 5.0874 | 118 |
| Apr 26, 2024 | 5.3000 | 5.4500 | 5.3000 | 5.4500 | 5.2314 | 120 |
| Apr 25, 2024 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | 5.2794 | 1,100 |
| Apr 24, 2024 | 5.7500 | 5.7500 | 5.5000 | 5.5000 | 5.2794 | 2,645 |
| Apr 23, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.5194 | - |
| Apr 22, 2024 | 6.0000 | 6.0000 | 5.6000 | 5.7500 | 5.5194 | 2,778 |
| Apr 19, 2024 | 5.3500 | 5.9000 | 5.3500 | 5.9000 | 5.6634 | 26,438 |
| Apr 18, 2024 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | 5.1354 | 3,660 |
| Apr 17, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.9914 | 2,000 |
| Apr 16, 2024 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | 5.0394 | 1,260 |
| Apr 15, 2024 | 5.0000 | 5.4000 | 5.0000 | 5.3500 | 5.1354 | 33,844 |
| Apr 12, 2024 | 5.1000 | 5.1000 | 4.9400 | 4.9400 | 4.7419 | 1,054 |
| Apr 11, 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0500 | 4.8475 | 2,275 |
| Apr 10, 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | 4.7995 | 6,953 |
| Apr 9, 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | 4.9434 | 700 |
| Apr 8, 2024 | 5.2500 | 5.2500 | 5.0500 | 5.0500 | 4.8475 | 1,080 |
| Apr 5, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9434 | 416 |
| Apr 4, 2024 | 5.2500 | 5.4000 | 5.1000 | 5.4000 | 5.1834 | 10,097 |
| Apr 3, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2794 | - |
| Apr 2, 2024 | 5.4000 | 5.6000 | 5.1000 | 5.5000 | 5.2794 | 14,235 |
| Mar 28, 2024 | 5.2800 | 5.4200 | 5.2800 | 5.3600 | 5.1450 | 6,888 |
| Mar 27, 2024 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | 4.8955 | 1,226 |
| Mar 26, 2024 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 4.9914 | 774 |
| Mar 25, 2024 | 5.0800 | 5.1200 | 5.0600 | 5.1000 | 4.8955 | 7,226 |
| Mar 22, 2024 | 4.9800 | 5.3400 | 4.9800 | 5.1200 | 4.9147 | 16,190 |
| Mar 21, 2024 | 5.0200 | 5.1000 | 4.9100 | 5.0800 | 4.8763 | 6,414 |
| Mar 20, 2024 | 5.1000 | 5.5800 | 5.1000 | 5.1600 | 4.9530 | 16,281 |
| Mar 19, 2024 | 5.0400 | 5.0400 | 4.9800 | 4.9800 | 4.7803 | 1,235 |
| Mar 18, 2024 | 5.3000 | 5.3000 | 5.1000 | 5.2000 | 4.9914 | 1,621 |
| Mar 15, 2024 | 4.8200 | 5.4000 | 4.8200 | 5.3000 | 5.0874 | 3,279 |
| Mar 14, 2024 | 4.8000 | 4.8000 | 4.7500 | 4.8000 | 4.6075 | 903 |
| Mar 13, 2024 | 4.8600 | 4.8600 | 4.7900 | 4.8500 | 4.6555 | 1,267 |
| Mar 12, 2024 | 4.7000 | 4.8500 | 4.6600 | 4.8500 | 4.6555 | 3,042 |
| Mar 11, 2024 | 4.7000 | 4.7000 | 4.6900 | 4.6900 | 4.5019 | 688 |
| Mar 8, 2024 | 4.6700 | 4.8000 | 4.6200 | 4.7000 | 4.5115 | 5,312 |
| Mar 7, 2024 | 4.7500 | 4.8700 | 4.7400 | 4.8700 | 4.6747 | 4,987 |
| Mar 6, 2024 | 4.6500 | 4.7400 | 4.5500 | 4.6100 | 4.4251 | 1,543 |
| Mar 5, 2024 | 4.6000 | 4.7900 | 4.5700 | 4.5700 | 4.3867 | 3,556 |
| Mar 4, 2024 | 4.4600 | 4.6000 | 4.4000 | 4.6000 | 4.4155 | 7,051 |
| Mar 1, 2024 | 4.7000 | 4.7000 | 4.3500 | 4.3500 | 4.1755 | 8,849 |
| Feb 29, 2024 | 4.9900 | 4.9900 | 4.6700 | 4.6700 | 4.4827 | 5,213 |
| Feb 28, 2024 | 4.9900 | 4.9900 | 4.7500 | 4.8000 | 4.6075 | 8,950 |
| Feb 27, 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9900 | 4.7899 | 1,599 |
| Feb 26, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 4.9722 | 35 |
| Feb 23, 2024 | 5.0800 | 5.2200 | 5.0800 | 5.2200 | 5.0106 | 915 |
| Feb 22, 2024 | 4.9900 | 5.4000 | 4.9900 | 5.4000 | 5.1834 | 2,360 |
| Feb 21, 2024 | 4.8000 | 5.2000 | 4.5600 | 4.9600 | 4.7611 | 21,584 |
| Feb 20, 2024 | 5.1400 | 5.1400 | 4.7000 | 4.9000 | 4.7035 | 13,206 |
| Feb 19, 2024 | 5.5600 | 5.5600 | 5.2000 | 5.2000 | 4.9914 | 12,440 |
| Feb 16, 2024 | 5.4400 | 5.5200 | 5.4400 | 5.5200 | 5.2986 | 465 |
| Feb 15, 2024 | 5.3600 | 5.4800 | 5.3600 | 5.4800 | 5.2602 | 1,018 |
| Feb 14, 2024 | 5.6000 | 5.6000 | 5.4600 | 5.5800 | 5.3562 | 3,070 |
| Feb 13, 2024 | 5.5200 | 5.6200 | 5.5200 | 5.6000 | 5.3754 | 5,908 |
| Feb 12, 2024 | 5.7000 | 5.7000 | 5.5800 | 5.6000 | 5.3754 | 5,027 |
| Feb 9, 2024 | 5.7400 | 5.7400 | 5.7000 | 5.7200 | 5.4906 | 5,315 |
| Feb 8, 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.5290 | 395 |
| Feb 7, 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.6058 | 295 |
| Feb 6, 2024 | 5.8600 | 5.8600 | 5.8400 | 5.8400 | 5.6058 | 105 |
| Feb 5, 2024 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.6826 | - |
| Feb 2, 2024 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.6826 | - |
| Feb 1, 2024 | 5.8600 | 5.9400 | 5.8400 | 5.9200 | 5.6826 | 1,527 |
| Jan 31, 2024 | 5.8600 | 5.8600 | 5.7400 | 5.7600 | 5.5290 | 501 |
| Jan 30, 2024 | 5.7800 | 5.8400 | 5.7400 | 5.8400 | 5.6058 | 1,393 |
| Jan 29, 2024 | 5.8800 | 5.8800 | 5.7800 | 5.7800 | 5.5482 | 284 |
| Jan 26, 2024 | 5.8600 | 5.9400 | 5.8600 | 5.9000 | 5.6634 | 129 |
| Jan 25, 2024 | 5.8600 | 5.9600 | 5.8600 | 5.8600 | 5.6250 | 405 |
| Jan 24, 2024 | 5.9600 | 5.9600 | 5.9000 | 5.9200 | 5.6826 | 440 |
| Jan 23, 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 5.8170 | - |
| Jan 22, 2024 | 5.9000 | 6.0600 | 5.9000 | 6.0600 | 5.8170 | 2,229 |
| Jan 19, 2024 | 5.9400 | 6.0600 | 5.9000 | 5.9800 | 5.7402 | 1,168 |
| Jan 18, 2024 | 5.9400 | 6.0600 | 5.9400 | 6.0200 | 5.7786 | 903 |
| Jan 17, 2024 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.7018 | 150 |
| Jan 16, 2024 | 5.9400 | 6.0600 | 5.9400 | 6.0600 | 5.8170 | 34 |
| Jan 15, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 5.7978 | - |
| Jan 12, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 5.7978 | 98 |
| Jan 11, 2024 | 5.9600 | 5.9800 | 5.9600 | 5.9800 | 5.7402 | 817 |
| Jan 10, 2024 | 5.9000 | 6.1000 | 5.9000 | 6.0200 | 5.7786 | 309 |
| Jan 9, 2024 | 5.9800 | 6.1000 | 5.9200 | 6.0200 | 5.7786 | 1,155 |
| Jan 8, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.7594 | 1,129 |
| Jan 5, 2024 | 6.0000 | 6.0000 | 5.9200 | 6.0000 | 5.7594 | 840 |
| Jan 4, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.8553 | 22 |
| Jan 3, 2024 | 6.1000 | 6.1000 | 5.9200 | 5.9800 | 5.7402 | 249 |
| Jan 2, 2024 | 6.1000 | 6.1000 | 6.0800 | 6.1000 | 5.8553 | 1,924 |
| Dec 29, 2023 | 6.0400 | 6.0400 | 5.8000 | 6.0400 | 5.7978 | 2,386 |
| Dec 28, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.7594 | 500 |
| Dec 27, 2023 | 6.0600 | 6.0600 | 5.9600 | 6.0600 | 5.8170 | 3,432 |