Frankfurt - Delayed Quote EUR
Nel ASA (D7GA.F)
5.80
-0.55
(-8.66%)
At close: 3:29:01 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 |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 5.55 | 5.80 | 5.55 | 5.80 | 5.80 | 100 |
| Apr 25, 2025 | 5.70 | 6.35 | 5.60 | 6.35 | 6.35 | 100 |
| Apr 24, 2025 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | - |
| Apr 23, 2025 | 5.35 | 5.70 | 5.35 | 5.70 | 5.70 | - |
| Apr 22, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | - |
| Apr 17, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - |
| Apr 16, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | - |
| Apr 15, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | - |
| Apr 14, 2025 | 6.20 | 6.20 | 5.45 | 5.50 | 5.50 | 10 |
| Apr 11, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - |
| Apr 10, 2025 | 6.15 | 6.15 | 5.85 | 5.85 | 5.85 | - |
| Apr 9, 2025 | 5.75 | 5.75 | 5.40 | 5.45 | 5.45 | - |
| Apr 8, 2025 | 5.85 | 5.95 | 5.70 | 5.95 | 5.95 | 200 |
| Apr 7, 2025 | 4.88 | 5.35 | 4.88 | 5.35 | 5.35 | 32 |
| Apr 4, 2025 | 5.75 | 5.75 | 5.40 | 5.40 | 5.40 | - |
| Apr 3, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | - |
| Apr 2, 2025 | 6.25 | 6.25 | 5.85 | 5.85 | 5.85 | - |
| Apr 1, 2025 | 6.15 | 6.25 | 6.05 | 6.25 | 6.25 | - |
| Mar 31, 2025 | 6.15 | 6.15 | 5.90 | 5.95 | 5.95 | 250 |
| Mar 28, 2025 | 6.60 | 6.60 | 6.20 | 6.20 | 6.20 | - |
| Mar 27, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Mar 26, 2025 | 7.05 | 7.05 | 6.35 | 6.35 | 6.35 | - |
| Mar 25, 2025 | 7.30 | 7.80 | 7.00 | 7.00 | 7.00 | 60 |
| Mar 24, 2025 | 7.45 | 7.50 | 7.10 | 7.10 | 7.10 | - |
| Mar 21, 2025 | 7.55 | 7.65 | 7.40 | 7.40 | 7.40 | - |
| Mar 20, 2025 | 7.70 | 7.75 | 7.50 | 7.75 | 7.75 | - |
| Mar 19, 2025 | 8.25 | 8.25 | 7.75 | 7.75 | 7.75 | - |
| Mar 18, 2025 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | - |
| Mar 17, 2025 | 6.95 | 8.60 | 6.95 | 7.75 | 7.75 | 400 |
| Mar 14, 2025 | 8.10 | 8.10 | 7.05 | 7.05 | 7.05 | - |
| Mar 13, 2025 | 7.70 | 9.10 | 7.35 | 8.30 | 8.30 | 280 |
| Mar 12, 2025 | 5.75 | 6.90 | 5.75 | 6.90 | 6.90 | - |
| Mar 11, 2025 | 4.94 | 4.98 | 4.84 | 4.84 | 4.84 | - |
| Mar 10, 2025 | 4.54 | 5.00 | 4.54 | 5.00 | 5.00 | - |
| Mar 7, 2025 | 4.52 | 4.84 | 4.52 | 4.74 | 4.74 | - |
| Mar 6, 2025 | 4.90 | 4.96 | 4.82 | 4.84 | 4.84 | 350 |
| Mar 5, 2025 | 4.90 | 5.35 | 4.90 | 5.15 | 5.15 | - |
| Mar 4, 2025 | 4.84 | 5.15 | 4.80 | 5.10 | 5.10 | - |
| Mar 3, 2025 | 5.15 | 5.35 | 5.15 | 5.30 | 5.30 | - |
| Feb 28, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | - |
| Feb 27, 2025 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | - |
| Feb 26, 2025 | 5.40 | 5.95 | 5.40 | 5.70 | 5.70 | - |
| Feb 25, 2025 | 6.00 | 6.00 | 5.50 | 5.50 | 5.50 | 250 |
| Feb 24, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | - |
| Feb 21, 2025 | 5.65 | 5.90 | 5.65 | 5.70 | 5.70 | - |
| Feb 20, 2025 | 6.00 | 6.05 | 5.90 | 5.90 | 5.90 | - |
| Feb 19, 2025 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | - |
| Feb 18, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | - |
| Feb 17, 2025 | 5.75 | 5.90 | 5.70 | 5.90 | 5.90 | - |
| Feb 14, 2025 | 5.65 | 5.75 | 5.65 | 5.65 | 5.65 | - |
| Feb 13, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | - |
| Feb 12, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - |
| Feb 11, 2025 | 5.60 | 5.65 | 5.40 | 5.40 | 5.40 | - |
| Feb 10, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | - |
| Feb 7, 2025 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | - |
| Feb 6, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | - |
| Feb 5, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | - |
| Feb 4, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | - |
| Feb 3, 2025 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | - |
| Jan 31, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 190 |
| Jan 30, 2025 | 5.50 | 6.35 | 5.50 | 5.65 | 5.65 | 50 |
| Jan 29, 2025 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | 40 |
| Jan 28, 2025 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | - |
| Jan 27, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | - |
| Jan 24, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - |
| Jan 23, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - |
| Jan 22, 2025 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | - |
| Jan 21, 2025 | 5.60 | 5.60 | 5.40 | 5.55 | 5.55 | - |
| Jan 20, 2025 | 5.50 | 6.05 | 5.30 | 6.05 | 6.05 | 165 |
| Jan 17, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - |
| Jan 16, 2025 | 5.60 | 5.60 | 5.35 | 5.35 | 5.35 | - |
| Jan 15, 2025 | 6.10 | 6.10 | 5.20 | 5.45 | 5.45 | 5 |
| Jan 14, 2025 | 5.40 | 5.85 | 5.20 | 5.30 | 5.30 | 100 |
| Jan 13, 2025 | 7.10 | 7.10 | 5.55 | 6.15 | 6.15 | 140 |
| Jan 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jan 9, 2025 | 7.00 | 7.20 | 7.00 | 7.05 | 7.05 | - |
| Jan 8, 2025 | 7.75 | 7.75 | 7.25 | 7.25 | 7.25 | 40 |
| Jan 7, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | - |
| Jan 6, 2025 | 7.10 | 7.40 | 7.00 | 7.40 | 7.40 | - |
| Jan 3, 2025 | 6.85 | 6.95 | 6.80 | 6.95 | 6.95 | - |
| Jan 2, 2025 | 6.65 | 6.95 | 6.65 | 6.95 | 6.95 | - |
| Dec 30, 2024 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | 27 |
| Dec 27, 2024 | 7.05 | 7.10 | 6.95 | 6.95 | 6.95 | 175 |
| Dec 23, 2024 | 7.20 | 7.35 | 7.05 | 7.05 | 7.05 | - |
| Dec 20, 2024 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - |
| Dec 19, 2024 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - |
| Dec 18, 2024 | 7.50 | 7.60 | 7.45 | 7.60 | 7.60 | - |
| Dec 17, 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - |
| Dec 16, 2024 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | - |
| Dec 13, 2024 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | - |
| Dec 12, 2024 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | - |
| Dec 11, 2024 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | - |
| Dec 10, 2024 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 28 |
| Dec 9, 2024 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | - |
| Dec 6, 2024 | 7.40 | 7.55 | 7.40 | 7.45 | 7.45 | - |
| Dec 5, 2024 | 7.45 | 7.65 | 7.45 | 7.45 | 7.45 | - |
| Dec 4, 2024 | 7.10 | 7.60 | 7.10 | 7.60 | 7.60 | - |
| Dec 3, 2024 | 7.25 | 7.35 | 7.20 | 7.20 | 7.20 | - |
| Dec 2, 2024 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | 331 |
| Nov 29, 2024 | 7.20 | 7.55 | 7.15 | 7.15 | 7.15 | 100 |
| Nov 28, 2024 | 7.45 | 7.45 | 7.00 | 7.00 | 7.00 | 1,300 |
| Nov 27, 2024 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | - |
| Nov 26, 2024 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | - |
| Nov 25, 2024 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | - |
| Nov 22, 2024 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 200 |
| Nov 21, 2024 | 7.60 | 7.60 | 7.05 | 7.05 | 7.05 | 12 |
| Nov 20, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 30 |
| Nov 19, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Nov 18, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 150 |
| Nov 15, 2024 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 1 |
| Nov 14, 2024 | 9.55 | 9.55 | 8.55 | 8.55 | 8.55 | 154 |
| Nov 13, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Nov 12, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Nov 11, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 220 |
| Nov 8, 2024 | 9.45 | 9.45 | 9.05 | 9.05 | 9.05 | - |
| Nov 7, 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | - |
| Nov 6, 2024 | 9.80 | 9.85 | 9.70 | 9.70 | 9.70 | - |
| Nov 5, 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 9 |
| Nov 4, 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - |
| Nov 1, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - |
| Oct 31, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 30, 2024 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | - |
| Oct 29, 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | - |
| Oct 28, 2024 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | - |
| Oct 25, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Oct 24, 2024 | 11.10 | 12.40 | 11.10 | 11.30 | 11.30 | 222 |
| Oct 23, 2024 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | - |
| Oct 22, 2024 | 10.10 | 10.60 | 9.90 | 10.60 | 10.60 | - |
| Oct 21, 2024 | 10.30 | 10.30 | 9.95 | 9.95 | 9.95 | - |
| Oct 18, 2024 | 10.30 | 10.30 | 9.95 | 9.95 | 9.95 | - |
| Oct 17, 2024 | 9.90 | 10.10 | 9.80 | 10.10 | 10.10 | - |
| Oct 16, 2024 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | - |
| Oct 15, 2024 | 9.65 | 10.00 | 9.55 | 10.00 | 10.00 | - |
| Oct 14, 2024 | 9.85 | 9.95 | 9.85 | 9.85 | 9.85 | - |
| Oct 11, 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | - |
| Oct 10, 2024 | 10.80 | 10.80 | 10.00 | 10.00 | 10.00 | - |
| Oct 9, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Oct 8, 2024 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | - |
| Oct 7, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Oct 4, 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | - |
| Oct 3, 2024 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | - |
| Oct 2, 2024 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | 51 |
| Oct 1, 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - |
| Sep 30, 2024 | 11.80 | 12.20 | 11.70 | 11.70 | 11.70 | - |
| Sep 27, 2024 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 33 |
| Sep 26, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Sep 25, 2024 | 11.90 | 12.00 | 11.70 | 11.70 | 11.70 | - |
| Sep 24, 2024 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - |
| Sep 23, 2024 | 13.00 | 13.00 | 11.70 | 11.70 | 11.70 | 20 |
| Sep 20, 2024 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | - |
| Sep 19, 2024 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | 3 |
| Sep 18, 2024 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | - |
| Sep 17, 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | - |
| Sep 16, 2024 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | - |
| Sep 13, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Sep 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Sep 11, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Sep 10, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Sep 9, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Sep 6, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Sep 5, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Sep 4, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Sep 3, 2024 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | 400 |
| Sep 2, 2024 | 13.10 | 13.30 | 12.90 | 13.30 | 13.30 | - |
| Aug 30, 2024 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - |
| Aug 29, 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - |
| Aug 28, 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - |
| Aug 27, 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - |
| Aug 26, 2024 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | - |
| Aug 23, 2024 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | 30 |
| Aug 22, 2024 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | - |
| Aug 21, 2024 | 13.80 | 13.90 | 13.50 | 13.50 | 13.50 | - |
| Aug 20, 2024 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | - |
| Aug 19, 2024 | 13.60 | 13.80 | 13.50 | 13.80 | 13.80 | 138 |
| Aug 16, 2024 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 2 |
| Aug 15, 2024 | 13.40 | 13.40 | 13.10 | 13.40 | 13.40 | - |
| Aug 14, 2024 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | - |
| Aug 13, 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | - |
| Aug 12, 2024 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | 27 |
| Aug 9, 2024 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | - |
| Aug 8, 2024 | 13.40 | 14.70 | 13.10 | 14.70 | 14.70 | 71 |
| Aug 7, 2024 | 14.00 | 14.10 | 13.70 | 13.70 | 13.70 | - |
| Aug 6, 2024 | 13.30 | 13.60 | 13.20 | 13.60 | 13.60 | - |
| Aug 5, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 400 |
| Aug 2, 2024 | 14.00 | 15.20 | 13.80 | 13.80 | 13.80 | 261 |
| Aug 1, 2024 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | - |
| Jul 31, 2024 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | - |
| Jul 30, 2024 | 15.00 | 15.10 | 14.80 | 14.80 | 14.80 | - |
| Jul 29, 2024 | 15.90 | 15.90 | 14.80 | 14.80 | 14.80 | 50 |
| Jul 26, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Jul 25, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Jul 24, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 25 |
| Jul 23, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Jul 22, 2024 | 0.7927531 Dividend | |||||
| Jul 22, 2024 | 14.10 | 14.60 | 14.10 | 14.30 | 14.30 | 8 |
| Jul 19, 2024 | 14.80 | 14.90 | 14.70 | 14.90 | 13.99 | 33 |
| Jul 18, 2024 | 14.90 | 15.10 | 14.80 | 15.10 | 14.18 | 32 |
| Jul 17, 2024 | 15.20 | 15.50 | 15.10 | 15.10 | 14.18 | 100 |
| Jul 16, 2024 | 16.50 | 16.50 | 16.20 | 16.50 | 15.50 | - |
| Jul 15, 2024 | 16.90 | 17.80 | 16.90 | 17.70 | 16.62 | 28 |
| Jul 12, 2024 | 15.70 | 16.80 | 15.70 | 16.80 | 15.78 | - |
| Jul 11, 2024 | 14.70 | 15.20 | 14.70 | 15.20 | 14.28 | - |
| Jul 10, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 13.52 | - |
| Jul 9, 2024 | 15.20 | 15.20 | 14.90 | 14.90 | 13.99 | - |
| Jul 8, 2024 | 14.60 | 14.90 | 14.60 | 14.80 | 13.90 | - |
| Jul 5, 2024 | 14.90 | 15.00 | 14.80 | 15.00 | 14.09 | - |
| Jul 4, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.18 | - |
| Jul 3, 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 13.71 | - |
| Jul 2, 2024 | 15.10 | 15.10 | 14.60 | 14.80 | 13.90 | - |
| Jul 1, 2024 | 14.10 | 14.80 | 14.00 | 14.80 | 13.90 | - |
| Jun 28, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 12.87 | - |
| Jun 27, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.77 | 60 |
| Jun 26, 2024 | 13.80 | 15.50 | 13.80 | 15.50 | 14.56 | 16 |
| Jun 25, 2024 | 14.20 | 14.20 | 13.50 | 13.50 | 12.68 | - |
| Jun 24, 2024 | 13.20 | 14.30 | 13.20 | 14.30 | 13.43 | - |
| Jun 21, 2024 | 14.00 | 14.00 | 13.60 | 13.70 | 12.87 | - |
| Jun 20, 2024 | 14.70 | 14.70 | 14.00 | 14.00 | 13.15 | 624 |
| Jun 19, 2024 | 15.20 | 15.20 | 14.60 | 14.60 | 13.71 | 739 |
| Jun 18, 2024 | 14.80 | 14.80 | 14.70 | 14.70 | 13.81 | - |
| Jun 17, 2024 | 14.70 | 15.90 | 14.50 | 15.20 | 14.28 | 70 |
| Jun 14, 2024 | 15.90 | 16.20 | 15.40 | 15.40 | 14.46 | - |
| Jun 13, 2024 | 16.10 | 16.20 | 16.00 | 16.20 | 15.22 | 37 |
| Jun 12, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.50 | - |
| Jun 11, 2024 | 18.00 | 18.00 | 16.40 | 16.40 | 15.40 | - |
| Jun 10, 2024 | 18.50 | 18.80 | 17.40 | 17.40 | 16.34 | - |
| Jun 7, 2024 | 18.40 | 18.40 | 18.20 | 18.20 | 17.09 | - |
| Jun 6, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.00 | - |
| Jun 5, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 17.84 | 1 |
| Jun 4, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.60 | - |
| Jun 3, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.60 | 150 |
| May 31, 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 16.91 | - |
| May 30, 2024 | 20.20 | 20.20 | 16.30 | 16.30 | 15.31 | 1,508 |
| May 29, 2024 | 22.00 | 22.00 | 20.20 | 20.60 | 19.35 | 250 |
| May 28, 2024 | 23.40 | 24.80 | 21.20 | 24.80 | 23.29 | 1,909 |
| May 27, 2024 | 17.00 | 18.40 | 17.00 | 18.40 | 17.28 | 6 |
| May 24, 2024 | 16.10 | 17.20 | 16.10 | 17.20 | 16.15 | - |
| May 23, 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 14.84 | - |
| May 22, 2024 | 15.30 | 15.60 | 15.30 | 15.40 | 14.46 | 20 |
| May 21, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.40 | - |
| May 20, 2024 | 15.40 | 16.40 | 15.40 | 16.40 | 15.40 | 100 |
| May 17, 2024 | 14.30 | 16.20 | 14.30 | 15.00 | 14.09 | 105 |
| May 16, 2024 | 15.10 | 15.10 | 14.00 | 14.00 | 13.15 | - |
| May 15, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.28 | - |
| May 14, 2024 | 14.00 | 15.20 | 14.00 | 15.20 | 14.28 | - |
| May 13, 2024 | 13.70 | 13.80 | 13.60 | 13.80 | 12.96 | 50 |
| May 10, 2024 | 13.40 | 13.90 | 13.40 | 13.90 | 13.05 | - |
| May 9, 2024 | 13.00 | 13.10 | 13.00 | 13.00 | 12.21 | 6 |
| May 8, 2024 | 13.20 | 13.20 | 12.70 | 12.70 | 11.93 | - |
| May 7, 2024 | 13.40 | 13.70 | 13.40 | 13.70 | 12.87 | - |
| May 6, 2024 | 13.00 | 13.30 | 13.00 | 13.30 | 12.49 | - |
| May 3, 2024 | 12.60 | 12.70 | 12.60 | 12.70 | 11.93 | - |
| May 2, 2024 | 12.50 | 13.90 | 12.30 | 13.90 | 13.05 | 10 |
| Apr 30, 2024 | 12.50 | 12.60 | 12.40 | 12.40 | 11.65 | - |
| Apr 29, 2024 | 11.70 | 11.90 | 11.70 | 11.90 | 11.18 | 670 |