6.50
+0.25
+(4.00%)
At close: January 10 at 12:52:00 PM CST
Currency in MXN 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 6.25 | 6.50 | 6.10 | 6.50 | 6.50 | 118,117 |
| Jan 9, 2025 | 6.36 | 6.49 | 6.25 | 6.25 | 6.25 | 3,949 |
| Jan 8, 2025 | 6.76 | 6.76 | 6.46 | 6.50 | 6.50 | 2,229 |
| Jan 7, 2025 | 6.77 | 6.77 | 6.60 | 6.75 | 6.75 | 2,838 |
| Jan 6, 2025 | 7.04 | 7.04 | 6.70 | 6.77 | 6.77 | 28,928 |
| Jan 3, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 577 |
| Jan 2, 2025 | 7.04 | 7.04 | 6.80 | 7.04 | 7.04 | 4,391 |
| Dec 31, 2024 | 7.20 | 7.20 | 6.99 | 7.00 | 7.00 | 82,788 |
| Dec 30, 2024 | 6.60 | 7.20 | 6.60 | 7.20 | 7.20 | 58,209 |
| Dec 27, 2024 | 6.79 | 6.79 | 6.54 | 6.60 | 6.60 | 130,090 |
| Dec 26, 2024 | 6.40 | 7.00 | 6.40 | 6.79 | 6.79 | 201,498 |
| Dec 24, 2024 | 6.45 | 6.50 | 6.30 | 6.50 | 6.50 | 124,458 |
| Dec 23, 2024 | 6.50 | 6.63 | 6.40 | 6.60 | 6.60 | 29,884 |
| Dec 20, 2024 | 5.50 | 6.63 | 5.50 | 6.63 | 6.63 | 456,432 |
| Dec 19, 2024 | 5.10 | 5.55 | 5.07 | 5.50 | 5.50 | 147,854 |
| Dec 18, 2024 | 5.16 | 5.16 | 5.04 | 5.10 | 5.10 | 14,266 |
| Dec 17, 2024 | 5.19 | 5.19 | 5.16 | 5.16 | 5.16 | 5,018 |
| Dec 16, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1,154 |
| Dec 13, 2024 | 5.19 | 5.19 | 5.15 | 5.18 | 5.18 | 5,935 |
| Dec 11, 2024 | 5.30 | 5.30 | 5.18 | 5.18 | 5.18 | 15,862 |
| Dec 10, 2024 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | 6,532 |
| Dec 9, 2024 | 5.47 | 5.47 | 5.29 | 5.29 | 5.29 | 10,773 |
| Dec 6, 2024 | 5.51 | 5.51 | 5.30 | 5.34 | 5.34 | 217,068 |
| Dec 5, 2024 | 5.63 | 5.63 | 5.40 | 5.41 | 5.41 | 68,275 |
| Dec 4, 2024 | 5.51 | 5.65 | 5.51 | 5.63 | 5.63 | 13,168 |
| Dec 3, 2024 | 5.65 | 5.65 | 5.58 | 5.58 | 5.58 | 24,525 |
| Dec 2, 2024 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | 25,333 |
| Nov 29, 2024 | 5.65 | 5.68 | 5.63 | 5.63 | 5.63 | 12,825 |
| Nov 28, 2024 | 5.60 | 5.65 | 5.49 | 5.64 | 5.64 | 162,256 |
| Nov 27, 2024 | 5.70 | 5.70 | 5.49 | 5.67 | 5.67 | 29,931 |
| Nov 26, 2024 | 5.71 | 5.71 | 5.49 | 5.69 | 5.69 | 17,514 |
| Nov 25, 2024 | 5.68 | 5.80 | 5.64 | 5.65 | 5.65 | 27,725 |
| Nov 22, 2024 | 5.64 | 5.68 | 5.61 | 5.68 | 5.68 | 12,752 |
| Nov 21, 2024 | 5.70 | 5.70 | 5.49 | 5.69 | 5.69 | 19,372 |
| Nov 20, 2024 | 5.50 | 5.67 | 5.49 | 5.67 | 5.67 | 35,038 |
| Nov 19, 2024 | 5.54 | 5.54 | 5.49 | 5.53 | 5.53 | 236,564 |
| Nov 15, 2024 | 5.54 | 5.54 | 5.49 | 5.54 | 5.54 | 84,532 |
| Nov 14, 2024 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | 50,729 |
| Nov 13, 2024 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | 1,117 |
| Nov 12, 2024 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | 3,975 |
| Nov 11, 2024 | 5.50 | 5.50 | 5.48 | 5.50 | 5.50 | 8,364 |
| Nov 8, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1,401 |
| Nov 7, 2024 | 5.57 | 5.57 | 5.47 | 5.50 | 5.50 | 10,081 |
| Nov 6, 2024 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 1,078 |
| Nov 5, 2024 | 5.62 | 5.62 | 5.54 | 5.57 | 5.57 | 5,638 |
| Nov 4, 2024 | 5.68 | 5.68 | 5.60 | 5.62 | 5.62 | 10,647 |
| Nov 1, 2024 | 5.76 | 5.80 | 5.69 | 5.69 | 5.69 | 4,332 |
| Oct 31, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1,830 |
| Oct 30, 2024 | 5.76 | 5.76 | 5.60 | 5.61 | 5.61 | 4,426 |
| Oct 29, 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 4,787 |
| Oct 28, 2024 | 5.85 | 5.85 | 5.76 | 5.80 | 5.80 | 19,338 |
| Oct 25, 2024 | 5.93 | 5.93 | 5.85 | 5.85 | 5.85 | 2,654 |
| Oct 24, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 622 |
| Oct 23, 2024 | 5.95 | 5.95 | 5.82 | 5.95 | 5.95 | 3,869 |
| Oct 22, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 852 |
| Oct 21, 2024 | 6.00 | 6.00 | 5.89 | 5.95 | 5.95 | 12,661 |
| Oct 18, 2024 | 5.68 | 5.93 | 5.68 | 5.91 | 5.91 | 1,365 |
| Oct 17, 2024 | 5.95 | 5.95 | 5.46 | 5.94 | 5.94 | 19,004 |
| Oct 16, 2024 | 5.95 | 5.95 | 5.94 | 5.95 | 5.95 | 22,241 |
| Oct 15, 2024 | 5.98 | 5.98 | 5.95 | 5.95 | 5.95 | 10,197 |
| Oct 14, 2024 | 6.29 | 6.29 | 6.16 | 6.17 | 6.17 | 51,800 |
| Oct 11, 2024 | 6.33 | 6.33 | 6.30 | 6.30 | 6.30 | 6,565 |
| Oct 10, 2024 | 6.39 | 6.39 | 6.29 | 6.29 | 6.29 | 2,389 |
| Oct 9, 2024 | 6.32 | 6.40 | 6.30 | 6.34 | 6.34 | 3,319 |
| Oct 8, 2024 | 6.59 | 6.59 | 6.22 | 6.22 | 6.22 | 8,010 |
| Oct 7, 2024 | 6.78 | 6.80 | 6.59 | 6.60 | 6.60 | 7,421 |
| Oct 4, 2024 | 6.89 | 6.89 | 6.78 | 6.78 | 6.78 | 3,823 |
| Oct 3, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 984 |
| Oct 2, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 879 |
| Sep 30, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 870 |
| Sep 27, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 5,132 |
| Sep 26, 2024 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | 3,624 |
| Sep 25, 2024 | 7.00 | 7.00 | 6.90 | 6.99 | 6.99 | 5,991 |
| Sep 24, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3,937 |
| Sep 23, 2024 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | 4,217 |
| Sep 20, 2024 | 7.05 | 7.34 | 6.99 | 7.00 | 7.00 | 35,146 |
| Sep 19, 2024 | 7.07 | 7.07 | 6.98 | 7.00 | 7.00 | 7,752 |
| Sep 18, 2024 | 7.34 | 7.34 | 6.99 | 7.00 | 7.00 | 53,776 |
| Sep 17, 2024 | 7.36 | 7.36 | 7.35 | 7.35 | 7.35 | 5,979 |
| Sep 13, 2024 | 7.38 | 7.38 | 7.34 | 7.34 | 7.34 | 11,354 |
| Sep 12, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 10,699 |
| Sep 11, 2024 | 7.38 | 7.38 | 7.37 | 7.37 | 7.37 | 1,588 |
| Sep 10, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 14,290 |
| Sep 9, 2024 | 7.49 | 7.50 | 7.44 | 7.50 | 7.50 | 13,991 |
| Sep 6, 2024 | 7.50 | 7.50 | 7.49 | 7.49 | 7.49 | 5,304 |
| Sep 5, 2024 | 7.59 | 7.59 | 7.50 | 7.50 | 7.50 | 5,075 |
| Sep 4, 2024 | 7.60 | 7.60 | 7.51 | 7.58 | 7.58 | 2,655 |
| Sep 3, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2,284 |
| Sep 2, 2024 | 7.52 | 7.55 | 7.36 | 7.55 | 7.55 | 6,724 |
| Aug 30, 2024 | 7.80 | 7.84 | 7.40 | 7.45 | 7.45 | 30,107 |
| Aug 29, 2024 | 7.31 | 7.90 | 7.13 | 7.90 | 7.90 | 19,546 |
| Aug 28, 2024 | 7.40 | 7.40 | 7.24 | 7.30 | 7.30 | 5,518 |
| Aug 27, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 553 |
| Aug 26, 2024 | 7.80 | 7.80 | 7.40 | 7.40 | 7.40 | 5,130 |
| Aug 23, 2024 | 7.85 | 7.85 | 7.59 | 7.60 | 7.60 | 10,352 |
| Aug 22, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1,323 |
| Aug 21, 2024 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | 7,773 |
| Aug 20, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 395 |
| Aug 19, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1,056 |
| Aug 16, 2024 | 7.80 | 7.80 | 7.69 | 7.69 | 7.69 | 6,749 |
| Aug 15, 2024 | 7.68 | 7.90 | 7.62 | 7.68 | 7.68 | 32,030 |
| Aug 14, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2,843 |
| Aug 13, 2024 | 7.80 | 7.80 | 7.69 | 7.70 | 7.70 | 23,218 |
| Aug 12, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1,084 |
| Aug 9, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 6,134 |
| Aug 8, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 6,862 |
| Aug 7, 2024 | 7.95 | 7.95 | 7.91 | 7.94 | 7.94 | 4,494 |
| Aug 6, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 10,609 |
| Aug 5, 2024 | 8.10 | 8.12 | 7.95 | 7.95 | 7.95 | 19,736 |
| Aug 2, 2024 | 7.94 | 8.20 | 7.93 | 8.12 | 8.12 | 15,635 |
| Aug 1, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 10,814 |
| Jul 31, 2024 | 8.20 | 8.20 | 8.14 | 8.20 | 8.20 | 9,717 |
| Jul 30, 2024 | 8.01 | 8.45 | 8.00 | 8.45 | 8.45 | 17,347 |
| Jul 29, 2024 | 8.30 | 8.30 | 8.01 | 8.01 | 8.01 | 8,279 |
| Jul 26, 2024 | 8.08 | 8.39 | 8.00 | 8.39 | 8.39 | 21,078 |
| Jul 25, 2024 | 8.35 | 8.38 | 8.00 | 8.08 | 8.08 | 15,473 |
| Jul 24, 2024 | 8.34 | 8.45 | 8.05 | 8.45 | 8.45 | 13,243 |
| Jul 23, 2024 | 7.93 | 8.40 | 7.80 | 8.40 | 8.40 | 47,750 |
| Jul 22, 2024 | 8.00 | 8.00 | 7.92 | 7.93 | 7.93 | 17,658 |
| Jul 19, 2024 | 8.18 | 8.18 | 7.94 | 7.95 | 7.95 | 3,385 |
| Jul 18, 2024 | 7.95 | 8.45 | 7.87 | 8.45 | 8.45 | 28,151 |
| Jul 17, 2024 | 8.00 | 8.00 | 7.93 | 7.95 | 7.95 | 19,953 |
| Jul 16, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3,677 |
| Jul 15, 2024 | 8.00 | 8.00 | 7.98 | 7.99 | 7.99 | 3,820 |
| Jul 12, 2024 | 8.24 | 8.24 | 7.98 | 8.00 | 8.00 | 57,799 |
| Jul 11, 2024 | 8.25 | 8.25 | 8.20 | 8.24 | 8.24 | 12,791 |
| Jul 10, 2024 | 8.30 | 8.30 | 8.00 | 8.25 | 8.25 | 18,331 |
| Jul 9, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3,109 |
| Jul 8, 2024 | 8.44 | 8.45 | 8.43 | 8.45 | 8.45 | 43,200 |
| Jul 5, 2024 | 8.60 | 8.60 | 8.35 | 8.54 | 8.54 | 7,590 |
| Jul 4, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 14,693 |
| Jul 3, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 16,633 |
| Jul 2, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1,638 |
| Jul 1, 2024 | 8.37 | 8.85 | 8.36 | 8.85 | 8.85 | 18,073 |
| Jun 28, 2024 | 8.57 | 8.85 | 8.37 | 8.37 | 8.37 | 14,973 |
| Jun 27, 2024 | 8.85 | 8.85 | 8.57 | 8.57 | 8.57 | 2,423 |
| Jun 26, 2024 | 8.20 | 8.85 | 8.19 | 8.85 | 8.85 | 38,369 |
| Jun 25, 2024 | 8.30 | 8.30 | 8.21 | 8.21 | 8.21 | 2,643 |
| Jun 24, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 609 |
| Jun 21, 2024 | 8.55 | 8.55 | 8.52 | 8.52 | 8.52 | 20,774 |
| Jun 20, 2024 | 8.73 | 8.73 | 8.46 | 8.46 | 8.46 | 1,915 |
| Jun 19, 2024 | 7.99 | 8.70 | 7.95 | 8.70 | 8.70 | 48,861 |
| Jun 18, 2024 | 8.00 | 8.00 | 7.91 | 7.99 | 7.99 | 11,983 |
| Jun 17, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 963 |
| Jun 14, 2024 | 8.30 | 8.30 | 8.00 | 8.25 | 8.25 | 3,293 |
| Jun 13, 2024 | 8.56 | 8.56 | 8.29 | 8.29 | 8.29 | 658 |
| Jun 12, 2024 | 7.95 | 8.66 | 7.95 | 8.58 | 8.58 | 9,858 |
| Jun 11, 2024 | 8.38 | 8.38 | 7.90 | 7.90 | 7.90 | 2,187 |
| Jun 10, 2024 | 8.38 | 8.85 | 8.24 | 8.61 | 8.61 | 6,770 |
| Jun 7, 2024 | 7.98 | 8.40 | 7.96 | 8.40 | 8.40 | 10,361 |
| Jun 6, 2024 | 8.25 | 8.25 | 7.97 | 8.00 | 8.00 | 6,645 |
| Jun 5, 2024 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 615 |
| Jun 4, 2024 | 8.32 | 8.32 | 8.30 | 8.30 | 8.30 | 1,034 |
| Jun 3, 2024 | 8.58 | 8.58 | 8.32 | 8.32 | 8.32 | 5,809 |
| May 31, 2024 | 8.30 | 8.60 | 8.30 | 8.58 | 8.58 | 6,071 |
| May 30, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 2,233 |
| May 29, 2024 | 8.61 | 8.61 | 8.56 | 8.56 | 8.56 | 2,802 |
| May 28, 2024 | 8.80 | 8.80 | 8.61 | 8.61 | 8.61 | 1,623 |
| May 27, 2024 | 8.53 | 9.00 | 8.49 | 8.80 | 8.80 | 10,660 |
| May 24, 2024 | 8.80 | 8.80 | 8.47 | 8.54 | 8.54 | 2,881 |
| May 23, 2024 | 8.34 | 8.60 | 8.30 | 8.60 | 8.60 | 15,877 |
| May 22, 2024 | 8.85 | 8.85 | 8.60 | 8.60 | 8.60 | 3,088 |
| May 21, 2024 | 8.60 | 9.20 | 8.59 | 8.81 | 8.81 | 9,740 |
| May 20, 2024 | 8.20 | 8.80 | 8.12 | 8.60 | 8.60 | 15,731 |
| May 17, 2024 | 8.10 | 8.10 | 8.05 | 8.07 | 8.07 | 1,627 |
| May 16, 2024 | 7.85 | 8.00 | 7.61 | 8.00 | 8.00 | 24,117 |
| May 15, 2024 | 7.49 | 8.05 | 7.49 | 8.05 | 8.05 | 6,978 |
| May 14, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,263 |
| May 13, 2024 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | 1,029 |
| May 10, 2024 | 7.50 | 7.50 | 7.49 | 7.49 | 7.49 | 2,331 |
| May 9, 2024 | 7.10 | 7.80 | 7.10 | 7.50 | 7.50 | 10,358 |
| May 8, 2024 | 7.10 | 8.10 | 7.10 | 7.80 | 7.80 | 21,800 |
| May 7, 2024 | 6.58 | 7.10 | 6.48 | 7.10 | 7.10 | 286,442 |
| May 6, 2024 | 6.68 | 6.68 | 6.53 | 6.59 | 6.59 | 2,660 |
| May 3, 2024 | 6.74 | 6.74 | 6.60 | 6.68 | 6.68 | 3,075 |
| May 2, 2024 | 7.06 | 7.06 | 6.77 | 6.77 | 6.77 | 2,872 |
| Apr 30, 2024 | 7.34 | 7.35 | 7.08 | 7.08 | 7.08 | 61,557 |
| Apr 29, 2024 | 7.76 | 7.78 | 7.63 | 7.63 | 7.63 | 7,060 |
| Apr 26, 2024 | 7.82 | 7.82 | 7.70 | 7.75 | 7.75 | 3,967 |
| Apr 25, 2024 | 7.69 | 7.69 | 7.67 | 7.69 | 7.69 | 8,633 |
| Apr 24, 2024 | 8.13 | 8.13 | 7.60 | 8.05 | 8.05 | 12,275 |
| Apr 23, 2024 | 8.41 | 8.41 | 8.14 | 8.14 | 8.14 | 960 |
| Apr 22, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 218 |
| Apr 19, 2024 | 8.50 | 8.50 | 8.35 | 8.41 | 8.41 | 1,902 |
| Apr 18, 2024 | 8.53 | 8.53 | 8.48 | 8.50 | 8.50 | 24,162 |
| Apr 17, 2024 | 8.58 | 8.58 | 8.52 | 8.53 | 8.53 | 10,896 |
| Apr 16, 2024 | 8.94 | 8.94 | 8.56 | 8.85 | 8.85 | 25,549 |
| Apr 15, 2024 | 8.96 | 8.96 | 8.50 | 8.95 | 8.95 | 229,557 |
| Apr 12, 2024 | 7.91 | 8.96 | 7.91 | 8.96 | 8.96 | 245,369 |
| Apr 11, 2024 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | 4,335 |
| Apr 10, 2024 | 8.09 | 8.09 | 7.90 | 8.00 | 8.00 | 10,035 |
| Apr 9, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 694 |
| Apr 8, 2024 | 8.00 | 8.15 | 7.80 | 8.15 | 8.15 | 26,399 |
| Apr 5, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 743 |
| Apr 4, 2024 | 8.19 | 8.19 | 7.95 | 8.10 | 8.10 | 3,793 |
| Apr 3, 2024 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 16,356 |
| Apr 2, 2024 | 8.25 | 8.25 | 8.00 | 8.19 | 8.19 | 5,636 |
| Apr 1, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 831 |
| Mar 27, 2024 | 8.35 | 8.35 | 8.10 | 8.10 | 8.10 | 1,419 |
| Mar 26, 2024 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | 35,197 |
| Mar 25, 2024 | 8.49 | 8.49 | 8.08 | 8.08 | 8.08 | 19,135 |
| Mar 22, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 3,174 |
| Mar 21, 2024 | 8.10 | 8.50 | 8.07 | 8.50 | 8.50 | 13,184 |
| Mar 20, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1,773 |
| Mar 19, 2024 | 8.30 | 8.35 | 8.19 | 8.35 | 8.35 | 13,249 |
| Mar 15, 2024 | 8.35 | 8.35 | 8.10 | 8.20 | 8.20 | 3,377 |
| Mar 14, 2024 | 8.34 | 8.35 | 8.20 | 8.30 | 8.30 | 3,371 |
| Mar 13, 2024 | 8.34 | 8.35 | 8.27 | 8.35 | 8.35 | 3,981 |
| Mar 12, 2024 | 8.38 | 8.40 | 8.34 | 8.35 | 8.35 | 4,219 |
| Mar 11, 2024 | 7.89 | 8.40 | 7.88 | 8.20 | 8.20 | 19,993 |
| Mar 8, 2024 | 8.16 | 8.50 | 7.90 | 7.90 | 7.90 | 15,665 |
| Mar 7, 2024 | 7.85 | 8.17 | 7.85 | 8.14 | 8.14 | 27,334 |
| Mar 6, 2024 | 7.60 | 8.17 | 7.60 | 7.60 | 7.60 | 7,217 |
| Mar 5, 2024 | 7.30 | 8.00 | 7.30 | 7.60 | 7.60 | 36,161 |
| Mar 4, 2024 | 6.99 | 7.50 | 6.95 | 7.30 | 7.30 | 24,153 |
| Mar 1, 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 18,374 |
| Feb 29, 2024 | 6.90 | 6.90 | 6.83 | 6.83 | 6.83 | 1,809 |
| Feb 28, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2,304 |
| Feb 27, 2024 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | 754 |
| Feb 26, 2024 | 6.90 | 6.92 | 6.88 | 6.92 | 6.92 | 28,931 |
| Feb 23, 2024 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 5,354 |
| Feb 22, 2024 | 6.52 | 6.90 | 6.52 | 6.90 | 6.90 | 32,926 |
| Feb 21, 2024 | 6.74 | 6.74 | 6.61 | 6.61 | 6.61 | 1,602 |
| Feb 20, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 905 |
| Feb 19, 2024 | 6.60 | 6.90 | 6.59 | 6.90 | 6.90 | 6,139 |
| Feb 16, 2024 | 6.60 | 6.60 | 6.55 | 6.59 | 6.59 | 1,635 |
| Feb 15, 2024 | 6.60 | 6.60 | 6.36 | 6.60 | 6.60 | 19,493 |
| Feb 14, 2024 | 6.45 | 6.60 | 6.40 | 6.60 | 6.60 | 33,798 |
| Feb 13, 2024 | 6.55 | 6.55 | 6.40 | 6.53 | 6.53 | 14,108 |
| Feb 12, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 579 |
| Feb 9, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 575 |
| Feb 8, 2024 | 6.70 | 6.70 | 6.63 | 6.70 | 6.70 | 4,188 |
| Feb 7, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 3,502 |
| Feb 6, 2024 | 6.55 | 6.75 | 6.47 | 6.75 | 6.75 | 43,317 |
| Feb 2, 2024 | 6.70 | 6.70 | 6.53 | 6.55 | 6.55 | 7,974 |
| Feb 1, 2024 | 6.34 | 6.99 | 6.30 | 6.75 | 6.75 | 40,619 |
| Jan 31, 2024 | 6.26 | 6.37 | 6.15 | 6.37 | 6.37 | 9,799 |
| Jan 30, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1,343 |
| Jan 29, 2024 | 5.89 | 6.60 | 5.80 | 6.44 | 6.44 | 7,593 |
| Jan 26, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1,472 |
| Jan 25, 2024 | 5.90 | 6.01 | 5.79 | 6.01 | 6.01 | 9,941 |
| Jan 24, 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 972 |
| Jan 23, 2024 | 5.70 | 6.00 | 5.69 | 6.00 | 6.00 | 45,404 |
| Jan 22, 2024 | 5.45 | 6.00 | 5.45 | 5.85 | 5.85 | 46,896 |
| Jan 19, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1,593 |
| Jan 18, 2024 | 5.35 | 5.44 | 5.35 | 5.44 | 5.44 | 2,060 |
| Jan 17, 2024 | 5.44 | 5.45 | 5.29 | 5.35 | 5.35 | 10,046 |
| Jan 16, 2024 | 5.45 | 5.45 | 5.36 | 5.44 | 5.44 | 32,244 |
| Jan 15, 2024 | 5.29 | 5.74 | 5.28 | 5.45 | 5.45 | 25,185 |
| Jan 12, 2024 | 5.30 | 5.30 | 5.17 | 5.30 | 5.30 | 1,861 |
| Jan 11, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 2,005 |
| Jan 10, 2024 | 5.26 | 5.38 | 5.16 | 5.35 | 5.35 | 15,085 |