Caracas - Delayed Quote USD
Productos Efe SA (EFE.CR)
6.83
+0.23
+(3.48%)
At close: April 30 at 12:47:29 PM GMT-4
Currency in 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 30, 2025 | 6.89 | 6.89 | 6.60 | 6.83 | 6.83 | 1,290 |
| Apr 29, 2025 | 6.60 | 6.97 | 6.60 | 6.60 | 6.60 | 1,370 |
| Apr 28, 2025 | 6.97 | 6.97 | 6.60 | 6.60 | 6.60 | 1,149 |
| Apr 25, 2025 | 6.97 | 6.97 | 6.89 | 6.97 | 6.97 | 237 |
| Apr 24, 2025 | 6.99 | 6.99 | 6.50 | 6.97 | 6.97 | 1,696 |
| Apr 23, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 4,418 |
| Apr 22, 2025 | 6.95 | 6.99 | 6.95 | 6.99 | 6.99 | 3,000 |
| Apr 21, 2025 | 6.98 | 6.99 | 6.95 | 6.95 | 6.95 | 1,862 |
| Apr 16, 2025 | 7.00 | 6.99 | 6.97 | 6.98 | 6.98 | 828 |
| Apr 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 543 |
| Apr 14, 2025 | 7.10 | 7.19 | 6.99 | 7.00 | 7.00 | 368 |
| Apr 11, 2025 | 7.19 | 7.19 | 7.10 | 7.10 | 7.10 | 858 |
| Apr 10, 2025 | 7.20 | 7.20 | 6.10 | 7.19 | 7.19 | 446 |
| Apr 9, 2025 | 7.28 | 7.28 | 6.10 | 7.20 | 7.20 | 6,230 |
| Apr 8, 2025 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | 5,955 |
| Apr 7, 2025 | 7.10 | 7.30 | 6.30 | 7.30 | 7.30 | 90,000 |
| Apr 4, 2025 | 7.20 | 7.25 | 7.10 | 7.10 | 7.10 | 525 |
| Apr 3, 2025 | 7.30 | 7.30 | 6.31 | 7.20 | 7.20 | 413 |
| Apr 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 730 |
| Apr 1, 2025 | 7.00 | 7.30 | 7.29 | 7.30 | 7.30 | 320 |
| Mar 31, 2025 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | 1,140 |
| Mar 28, 2025 | 7.29 | 7.30 | 7.20 | 7.30 | 7.30 | 2,123 |
| Mar 27, 2025 | 7.35 | 7.35 | 6.70 | 7.29 | 7.29 | 20,792 |
| Mar 26, 2025 | 7.35 | 7.35 | 7.34 | 7.35 | 7.35 | 30 |
| Mar 25, 2025 | 7.25 | 7.35 | 7.23 | 7.34 | 7.34 | 672 |
| Mar 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 645 |
| Mar 21, 2025 | 7.25 | 7.28 | 6.80 | 7.25 | 7.25 | 313 |
| Mar 20, 2025 | 7.25 | 7.25 | 7.00 | 7.25 | 7.25 | 18,513 |
| Mar 18, 2025 | 7.35 | 7.28 | 7.25 | 7.25 | 7.25 | 504 |
| Mar 17, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Mar 14, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Mar 13, 2025 | 7.40 | 7.35 | 7.35 | 7.35 | 7.35 | 575 |
| Mar 12, 2025 | 7.40 | 7.39 | 6.40 | 7.40 | 7.40 | 710,000 |
| Mar 11, 2025 | 7.40 | 7.50 | 7.39 | 7.40 | 7.40 | 60,000 |
| Mar 10, 2025 | 7.45 | 7.50 | 7.20 | 7.40 | 7.40 | 484 |
| Mar 7, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 63 |
| Mar 6, 2025 | 7.50 | 7.45 | 7.20 | 7.45 | 7.45 | 80,545 |
| Mar 5, 2025 | 7.33 | 7.50 | 7.50 | 7.50 | 7.50 | 802 |
| Feb 28, 2025 | 6.50 | 7.33 | 7.28 | 7.33 | 7.33 | 1,435 |
| Feb 27, 2025 | 7.28 | 7.28 | 6.50 | 6.50 | 6.50 | 219,992 |
| Feb 26, 2025 | 7.20 | 7.30 | 7.20 | 7.28 | 7.28 | 100,066 |
| Feb 25, 2025 | 7.30 | 7.32 | 6.50 | 7.20 | 7.20 | 14,333 |
| Feb 24, 2025 | 7.32 | 7.30 | 7.30 | 7.30 | 7.30 | 100,000 |
| Feb 21, 2025 | 7.32 | 7.33 | 7.20 | 7.32 | 7.32 | 1,316 |
| Feb 20, 2025 | 7.00 | 7.32 | 7.30 | 7.32 | 7.32 | 281 |
| Feb 19, 2025 | 7.33 | 7.32 | 7.00 | 7.00 | 7.00 | 50,000 |
| Feb 18, 2025 | 7.30 | 7.33 | 7.30 | 7.33 | 7.33 | 30,709 |
| Feb 17, 2025 | 7.10 | 7.33 | 7.30 | 7.30 | 7.30 | 15 |
| Feb 14, 2025 | 7.00 | 7.10 | 7.10 | 7.10 | 7.10 | 522 |
| Feb 13, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 61,189 |
| Feb 12, 2025 | 7.32 | 7.33 | 7.00 | 7.00 | 7.00 | 519 |
| Feb 11, 2025 | 7.33 | 7.33 | 7.32 | 7.32 | 7.32 | 647 |
| Feb 10, 2025 | 7.30 | 7.35 | 7.30 | 7.33 | 7.33 | 80,000 |
| Feb 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 156 |
| Feb 6, 2025 | 7.40 | 7.30 | 7.30 | 7.30 | 7.30 | 193 |
| Feb 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Feb 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Feb 3, 2025 | 7.30 | 7.28 | 7.20 | 7.20 | 7.20 | 1,095 |
| Jan 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 559 |
| Jan 30, 2025 | 7.00 | 7.50 | 7.30 | 7.30 | 7.30 | 4,000 |
| Jan 29, 2025 | 7.30 | 7.00 | 7.00 | 7.00 | 7.00 | 265,000 |
| Jan 28, 2025 | 7.00 | 7.30 | 7.30 | 7.30 | 7.30 | 200,171 |
| Jan 27, 2025 | 7.00 | 7.30 | 7.30 | 7.00 | 7.00 | 17 |
| Jan 24, 2025 | 7.45 | 7.45 | 7.00 | 7.00 | 7.00 | 6 |
| Jan 23, 2025 | 7.48 | 7.50 | 7.40 | 7.45 | 7.45 | 528 |
| Jan 22, 2025 | 7.48 | 7.48 | 7.39 | 7.48 | 7.48 | 138 |
| Jan 21, 2025 | 7.40 | 7.50 | 7.40 | 7.48 | 7.48 | 51,627 |
| Jan 20, 2025 | 7.83 | 7.83 | 7.40 | 7.40 | 7.40 | 1,461 |
| Jan 17, 2025 | 7.80 | 7.85 | 7.83 | 7.83 | 7.83 | 50,890 |
| Jan 16, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3 |
| Jan 15, 2025 | 7.80 | 7.80 | 7.50 | 7.80 | 7.80 | 179 |
| Jan 14, 2025 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | 150 |
| Jan 10, 2025 | 7.99 | 7.80 | 7.70 | 7.80 | 7.80 | 357 |
| Jan 9, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Jan 8, 2025 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | 50,000 |
| Jan 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 615 |
| Jan 3, 2025 | 8.00 | 8.05 | 8.05 | 8.00 | 8.00 | 41 |
| Jan 2, 2025 | 6.94 | 8.20 | 8.00 | 8.00 | 8.00 | 29 |
| Dec 30, 2024 | 6.95 | 6.95 | 6.94 | 6.94 | 6.94 | 160,000 |
| Dec 27, 2024 | 6.60 | 6.95 | 6.60 | 6.95 | 6.95 | 100,000 |
| Dec 26, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 100,200 |
| Dec 23, 2024 | 6.60 | 6.92 | 6.60 | 6.60 | 6.60 | 597 |
| Dec 20, 2024 | 6.92 | 6.92 | 6.60 | 6.60 | 6.60 | 13 |
| Dec 19, 2024 | 6.90 | 6.95 | 6.90 | 6.92 | 6.92 | 101,014 |
| Dec 18, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 85 |
| Dec 17, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 70,309 |
| Dec 16, 2024 | 6.95 | 6.90 | 6.90 | 6.90 | 6.90 | 308 |
| Dec 13, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 374 |
| Dec 12, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 130 |
| Dec 11, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 4,340 |
| Dec 10, 2024 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | 25 |
| Dec 9, 2024 | 7.00 | 6.95 | 6.90 | 6.95 | 6.95 | 845 |
| Dec 6, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
| Dec 5, 2024 | 7.18 | 7.00 | 7.00 | 7.00 | 7.00 | 836 |
| Dec 4, 2024 | 7.00 | 7.20 | 7.00 | 7.18 | 7.18 | 1,000 |
| Dec 3, 2024 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | 60,919 |
| Dec 2, 2024 | 7.00 | 7.30 | 7.00 | 7.00 | 7.00 | 458 |
| Nov 29, 2024 | 7.30 | 7.30 | 6.80 | 7.00 | 7.00 | 200,000 |
| Nov 28, 2024 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | 201,000 |
| Nov 27, 2024 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 150,128 |
| Nov 26, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 33 |
| Nov 25, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 252 |
| Nov 22, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 123 |
| Nov 21, 2024 | 8.15 | 7.50 | 7.50 | 7.50 | 7.50 | 5 |
| Nov 20, 2024 | 7.25 | 8.30 | 7.25 | 8.15 | 8.15 | 2,031 |
| Nov 19, 2024 | 6.85 | 7.50 | 6.40 | 7.25 | 7.25 | 1,636 |
| Nov 15, 2024 | 6.85 | 6.90 | 6.85 | 6.85 | 6.85 | 79 |
| Nov 14, 2024 | 6.85 | 6.85 | 6.70 | 6.85 | 6.85 | 624 |
| Nov 13, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 304 |
| Nov 12, 2024 | 6.50 | 6.95 | 6.75 | 6.85 | 6.85 | 50,000 |
| Nov 11, 2024 | 6.99 | 6.99 | 6.35 | 6.50 | 6.50 | 3,687 |
| Nov 8, 2024 | 7.00 | 7.00 | 6.98 | 6.99 | 6.99 | 518 |
| Nov 7, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2,500 |
| Nov 6, 2024 | 7.38 | 7.30 | 7.00 | 7.00 | 7.00 | 1,145 |
| Nov 5, 2024 | 7.35 | 8.00 | 7.35 | 7.38 | 7.38 | 5,025 |
| Nov 1, 2024 | 7.25 | 7.40 | 7.25 | 7.35 | 7.35 | 223 |
| Oct 31, 2024 | 6.20 | 7.40 | 7.24 | 7.25 | 7.25 | 390 |
| Oct 30, 2024 | 7.20 | 7.24 | 6.20 | 6.20 | 6.20 | 6,128 |
| Oct 29, 2024 | 7.25 | 7.24 | 7.20 | 7.20 | 7.20 | 230 |
| Oct 28, 2024 | 7.00 | 7.25 | 7.25 | 7.25 | 7.25 | 155 |
| Oct 25, 2024 | 7.00 | 7.25 | 7.00 | 7.00 | 7.00 | 322 |
| Oct 24, 2024 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | 1,136 |
| Oct 23, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 126 |
| Oct 22, 2024 | 7.00 | 7.25 | 7.25 | 7.25 | 7.25 | 392 |
| Oct 21, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 170 |
| Oct 18, 2024 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | 1,169 |
| Oct 17, 2024 | 7.00 | 7.50 | 7.50 | 7.50 | 7.50 | 80,184 |
| Oct 16, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 100,143 |
| Oct 15, 2024 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | 234 |
| Oct 14, 2024 | 7.00 | 7.01 | 7.00 | 7.00 | 7.00 | 205 |
| Oct 11, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 253 |
| Oct 10, 2024 | 7.00 | 7.50 | 7.00 | 7.00 | 7.00 | 200 |
| Oct 9, 2024 | 6.90 | 7.00 | 6.99 | 7.00 | 7.00 | 778 |
| Oct 8, 2024 | 6.90 | 6.99 | 6.90 | 6.90 | 6.90 | 5 |
| Oct 7, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 454 |
| Oct 4, 2024 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | 1,168 |
| Oct 3, 2024 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | 30,413 |
| Oct 2, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 1, 2024 | 7.25 | 7.20 | 7.00 | 7.00 | 7.00 | 721 |
| Sep 30, 2024 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | 440,000 |
| Sep 27, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Sep 26, 2024 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | 80,000 |
| Sep 25, 2024 | 7.50 | 7.50 | 7.00 | 7.50 | 7.50 | 30,176 |
| Sep 24, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Sep 23, 2024 | 7.80 | 7.50 | 7.50 | 7.50 | 7.50 | 376 |
| Sep 20, 2024 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | 7,500 |
| Sep 19, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 645 |
| Sep 18, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 122 |
| Sep 17, 2024 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 4,000 |
| Sep 13, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 792 |
| Sep 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 36 |
| Sep 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5,025 |
| Sep 10, 2024 | 7.50 | 8.00 | 8.00 | 8.00 | 8.00 | 112 |
| Sep 9, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 21 |
| Sep 6, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 247 |
| Sep 5, 2024 | 7.50 | 8.00 | 7.50 | 7.50 | 7.50 | 5,047 |
| Sep 4, 2024 | 7.44 | 8.00 | 7.45 | 7.50 | 7.50 | 11,359 |
| Sep 3, 2024 | 7.50 | 8.00 | 7.44 | 7.44 | 7.44 | 706 |
| Sep 2, 2024 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 5 |
| Aug 30, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Aug 29, 2024 | 7.50 | 7.50 | 7.00 | 7.50 | 7.50 | 19 |
| Aug 28, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 100,000 |
| Aug 27, 2024 | 8.00 | 7.90 | 7.50 | 7.50 | 7.50 | 162 |
| Aug 26, 2024 | 8.00 | 8.30 | 8.00 | 8.00 | 8.00 | 165 |
| Aug 23, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6,000 |
| Aug 22, 2024 | 8.00 | 8.00 | 7.35 | 8.00 | 8.00 | 159 |
| Aug 21, 2024 | 7.30 | 8.00 | 7.35 | 8.00 | 8.00 | 10,000 |
| Aug 20, 2024 | 7.05 | 7.30 | 7.30 | 7.30 | 7.30 | 1,331 |
| Aug 16, 2024 | 6.80 | 7.30 | 7.05 | 7.05 | 7.05 | 11 |
| Aug 15, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 71 |
| Aug 14, 2024 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | 8 |
| Aug 13, 2024 | 7.00 | 7.30 | 7.00 | 7.00 | 7.00 | 339 |
| Aug 12, 2024 | 7.10 | 7.30 | 6.50 | 7.00 | 7.00 | 8,000 |
| Aug 9, 2024 | 7.35 | 7.30 | 7.10 | 7.10 | 7.10 | 2 |
| Aug 8, 2024 | 7.48 | 7.50 | 7.35 | 7.35 | 7.35 | 557 |
| Aug 7, 2024 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | 770 |
| Aug 6, 2024 | 6.35 | 7.50 | 7.45 | 7.50 | 7.50 | 198 |
| Aug 5, 2024 | 7.90 | 8.50 | 6.35 | 6.35 | 6.35 | 619 |
| Aug 2, 2024 | 6.90 | 8.00 | 7.90 | 7.90 | 7.90 | 440 |
| Aug 1, 2024 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | 70 |
| Jul 31, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1 |
| Jul 30, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Jul 29, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 22 |
| Jul 26, 2024 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 721 |
| Jul 25, 2024 | 6.50 | 7.00 | 6.50 | 6.80 | 6.80 | 374 |
| Jul 23, 2024 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | 949 |
| Jul 22, 2024 | 6.70 | 7.00 | 7.00 | 7.00 | 7.00 | 600 |
| Jul 19, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 239 |
| Jul 18, 2024 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | 793 |
| Jul 17, 2024 | 6.70 | 6.85 | 6.85 | 6.85 | 6.85 | 392 |
| Jul 16, 2024 | 6.80 | 7.00 | 6.65 | 6.70 | 6.70 | 182 |
| Jul 15, 2024 | 6.50 | 6.80 | 6.80 | 6.80 | 6.80 | 235 |
| Jul 12, 2024 | 7.00 | 6.50 | 6.00 | 6.50 | 6.50 | 130 |
| Jul 11, 2024 | 7.00 | 7.00 | 6.98 | 7.00 | 7.00 | 859 |
| Jul 10, 2024 | 6.30 | 7.00 | 6.30 | 7.00 | 7.00 | 449 |
| Jul 9, 2024 | 6.30 | 7.00 | 6.30 | 6.30 | 6.30 | 203 |
| Jul 8, 2024 | 5.88 | 6.50 | 6.00 | 6.30 | 6.30 | 2,856 |
| Jul 4, 2024 | 6.50 | 6.51 | 5.88 | 5.88 | 5.88 | 3,631 |
| Jul 3, 2024 | 5.88 | 6.50 | 5.88 | 6.50 | 6.50 | 3,241 |
| Jul 2, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 677 |
| Jul 1, 2024 | 5.88 | 6.30 | 5.87 | 5.88 | 5.88 | 972 |
| Jun 28, 2024 | 5.88 | 6.50 | 5.88 | 5.88 | 5.88 | 1,338 |
| Jun 27, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 365 |
| Jun 26, 2024 | 6.00 | 5.88 | 5.88 | 5.88 | 5.88 | 230 |
| Jun 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 312 |
| Jun 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 354 |
| Jun 20, 2024 | 6.00 | 6.25 | 6.00 | 6.00 | 6.00 | 357 |
| Jun 19, 2024 | 6.00 | 6.00 | 4.90 | 6.00 | 6.00 | 1,163 |
| Jun 18, 2024 | 5.80 | 6.25 | 6.00 | 6.00 | 6.00 | 947 |
| Jun 14, 2024 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 631 |
| Jun 13, 2024 | 5.80 | 6.25 | 4.75 | 5.80 | 5.80 | 594 |
| Jun 12, 2024 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | 290 |
| Jun 11, 2024 | 5.80 | 6.25 | 5.99 | 6.00 | 6.00 | 1,124 |
| Jun 10, 2024 | 6.39 | 6.00 | 5.50 | 5.80 | 5.80 | 26 |
| Jun 7, 2024 | 6.40 | 6.50 | 6.39 | 6.39 | 6.39 | 605 |
| Jun 6, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Jun 5, 2024 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | 299 |
| Jun 4, 2024 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | 1,698 |
| May 31, 2024 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 263 |
| May 30, 2024 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | 600 |
| May 29, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 287 |
| May 28, 2024 | 5.80 | 6.35 | 5.80 | 6.35 | 6.35 | 100 |
| May 27, 2024 | 5.30 | 5.80 | 5.75 | 5.80 | 5.80 | 640 |
| May 24, 2024 | 6.47 | 6.50 | 5.30 | 5.30 | 5.30 | 170 |
| May 23, 2024 | 6.48 | 6.48 | 6.47 | 6.47 | 6.47 | 263 |
| May 22, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 500 |
| May 21, 2024 | 6.50 | 6.50 | 6.48 | 6.48 | 6.48 | 192 |
| May 20, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 328 |
| May 17, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 244 |
| May 16, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| May 15, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 448 |
| May 14, 2024 | 6.15 | 6.50 | 6.20 | 6.50 | 6.50 | 220 |
| May 10, 2024 | 7.00 | 6.90 | 6.15 | 6.15 | 6.15 | 442 |
| May 9, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 70 |
| May 8, 2024 | 6.85 | 7.00 | 7.00 | 7.00 | 7.00 | 198 |
| May 7, 2024 | 6.90 | 6.85 | 6.85 | 6.85 | 6.85 | 221 |
| May 6, 2024 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 1,174 |
| May 3, 2024 | 6.85 | 6.95 | 6.00 | 6.85 | 6.85 | 519 |
| May 2, 2024 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | 1,291 |
| Apr 30, 2024 | 7.00 | 7.00 | 6.10 | 7.00 | 7.00 | 655 |