Milan - Delayed Quote EUR
Garofalo Health Care S.p.A. (GHC.MI)
5.28
-0.11
(-2.04%)
At close: 5:35:25 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 5.40 | 5.40 | 5.27 | 5.28 | 5.28 | 12,393 |
| Apr 30, 2025 | 5.38 | 5.39 | 5.33 | 5.39 | 5.39 | 29,183 |
| Apr 29, 2025 | 5.31 | 5.37 | 5.29 | 5.37 | 5.37 | 20,155 |
| Apr 28, 2025 | 5.23 | 5.32 | 5.20 | 5.32 | 5.32 | 5,633 |
| Apr 25, 2025 | 5.20 | 5.25 | 5.16 | 5.19 | 5.19 | 10,513 |
| Apr 24, 2025 | 5.23 | 5.23 | 5.15 | 5.15 | 5.15 | 3,821 |
| Apr 23, 2025 | 5.22 | 5.23 | 5.18 | 5.20 | 5.20 | 9,629 |
| Apr 22, 2025 | 5.36 | 5.36 | 5.17 | 5.18 | 5.18 | 3,879 |
| Apr 17, 2025 | 5.19 | 5.24 | 5.16 | 5.24 | 5.24 | 59,911 |
| Apr 16, 2025 | 5.16 | 5.21 | 5.15 | 5.19 | 5.19 | 18,116 |
| Apr 15, 2025 | 5.12 | 5.14 | 5.11 | 5.14 | 5.14 | 4,357 |
| Apr 14, 2025 | 5.12 | 5.15 | 4.92 | 5.12 | 5.12 | 26,681 |
| Apr 11, 2025 | 5.15 | 5.16 | 5.12 | 5.12 | 5.12 | 2,356 |
| Apr 10, 2025 | 5.12 | 5.18 | 5.11 | 5.12 | 5.12 | 23,268 |
| Apr 9, 2025 | 5.12 | 5.13 | 5.10 | 5.12 | 5.12 | 21,313 |
| Apr 8, 2025 | 5.14 | 5.16 | 5.09 | 5.12 | 5.12 | 24,838 |
| Apr 7, 2025 | 5.11 | 5.22 | 4.78 | 5.17 | 5.17 | 60,722 |
| Apr 4, 2025 | 5.28 | 5.28 | 5.04 | 5.16 | 5.16 | 32,505 |
| Apr 3, 2025 | 5.10 | 5.30 | 5.08 | 5.24 | 5.24 | 27,669 |
| Apr 2, 2025 | 5.16 | 5.16 | 5.06 | 5.06 | 5.06 | 6,184 |
| Apr 1, 2025 | 5.20 | 5.20 | 5.10 | 5.12 | 5.12 | 16,886 |
| Mar 31, 2025 | 5.12 | 5.20 | 5.06 | 5.06 | 5.06 | 24,376 |
| Mar 28, 2025 | 5.06 | 5.14 | 5.06 | 5.08 | 5.08 | 19,839 |
| Mar 27, 2025 | 5.06 | 5.12 | 5.04 | 5.12 | 5.12 | 14,080 |
| Mar 26, 2025 | 5.10 | 5.10 | 5.04 | 5.08 | 5.08 | 97,926 |
| Mar 25, 2025 | 5.02 | 5.10 | 5.00 | 5.10 | 5.10 | 5,985 |
| Mar 24, 2025 | 4.99 | 5.02 | 4.99 | 5.00 | 5.00 | 1,706 |
| Mar 21, 2025 | 5.02 | 5.02 | 4.98 | 4.99 | 4.99 | 7,245 |
| Mar 20, 2025 | 5.00 | 5.04 | 4.97 | 4.99 | 4.99 | 5,719 |
| Mar 19, 2025 | 5.02 | 5.10 | 5.00 | 5.00 | 5.00 | 15,568 |
| Mar 18, 2025 | 4.95 | 5.02 | 4.94 | 4.98 | 4.98 | 10,907 |
| Mar 17, 2025 | 4.98 | 4.98 | 4.94 | 4.97 | 4.97 | 24,157 |
| Mar 14, 2025 | 4.96 | 5.02 | 4.91 | 4.94 | 4.94 | 36,711 |
| Mar 13, 2025 | 4.93 | 5.00 | 4.91 | 4.98 | 4.98 | 116,444 |
| Mar 12, 2025 | 4.89 | 4.96 | 4.89 | 4.90 | 4.90 | 41,393 |
| Mar 11, 2025 | 4.90 | 4.95 | 4.90 | 4.94 | 4.94 | 19,137 |
| Mar 10, 2025 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | 25,646 |
| Mar 7, 2025 | 4.97 | 5.00 | 4.95 | 4.99 | 4.99 | 18,439 |
| Mar 6, 2025 | 4.89 | 5.02 | 4.79 | 5.02 | 5.02 | 33,981 |
| Mar 5, 2025 | 4.90 | 4.95 | 4.85 | 4.90 | 4.90 | 76,300 |
| Mar 4, 2025 | 4.93 | 4.95 | 4.92 | 4.95 | 4.95 | 13,626 |
| Mar 3, 2025 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | 9,173 |
| Feb 28, 2025 | 4.95 | 4.96 | 4.93 | 4.96 | 4.96 | 20,263 |
| Feb 27, 2025 | 4.98 | 5.00 | 4.95 | 4.96 | 4.96 | 52,549 |
| Feb 26, 2025 | 4.98 | 4.99 | 4.94 | 4.98 | 4.98 | 32,602 |
| Feb 25, 2025 | 5.00 | 5.00 | 4.93 | 4.94 | 4.94 | 119,776 |
| Feb 24, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | 9,868 |
| Feb 21, 2025 | 4.95 | 4.97 | 4.93 | 4.97 | 4.97 | 32,550 |
| Feb 20, 2025 | 5.00 | 5.00 | 4.93 | 4.95 | 4.95 | 33,619 |
| Feb 19, 2025 | 5.02 | 5.02 | 4.93 | 4.97 | 4.97 | 22,192 |
| Feb 18, 2025 | 5.00 | 5.04 | 4.96 | 5.00 | 5.00 | 20,842 |
| Feb 17, 2025 | 5.06 | 5.06 | 4.97 | 5.00 | 5.00 | 40,020 |
| Feb 14, 2025 | 5.06 | 5.08 | 5.02 | 5.02 | 5.02 | 66,396 |
| Feb 13, 2025 | 5.12 | 5.12 | 5.06 | 5.06 | 5.06 | 28,928 |
| Feb 12, 2025 | 5.20 | 5.20 | 5.10 | 5.18 | 5.18 | 19,203 |
| Feb 11, 2025 | 5.30 | 5.30 | 5.16 | 5.16 | 5.16 | 11,505 |
| Feb 10, 2025 | 5.42 | 5.42 | 5.28 | 5.28 | 5.28 | 16,261 |
| Feb 7, 2025 | 5.32 | 5.40 | 5.30 | 5.40 | 5.40 | 24,908 |
| Feb 6, 2025 | 5.36 | 5.38 | 5.30 | 5.30 | 5.30 | 7,541 |
| Feb 5, 2025 | 5.30 | 5.40 | 5.28 | 5.36 | 5.36 | 24,503 |
| Feb 4, 2025 | 5.36 | 5.38 | 5.30 | 5.34 | 5.34 | 23,505 |
| Feb 3, 2025 | 5.26 | 5.32 | 5.24 | 5.32 | 5.32 | 12,336 |
| Jan 31, 2025 | 5.20 | 5.26 | 5.20 | 5.26 | 5.26 | 10,945 |
| Jan 30, 2025 | 5.26 | 5.28 | 5.22 | 5.24 | 5.24 | 10,209 |
| Jan 29, 2025 | 5.14 | 5.26 | 5.14 | 5.22 | 5.22 | 27,212 |
| Jan 28, 2025 | 5.04 | 5.24 | 5.04 | 5.20 | 5.20 | 16,827 |
| Jan 27, 2025 | 5.14 | 5.16 | 5.08 | 5.08 | 5.08 | 16,481 |
| Jan 24, 2025 | 5.22 | 5.22 | 5.12 | 5.16 | 5.16 | 16,475 |
| Jan 23, 2025 | 5.24 | 5.26 | 5.20 | 5.22 | 5.22 | 17,931 |
| Jan 22, 2025 | 5.12 | 5.24 | 5.10 | 5.24 | 5.24 | 8,751 |
| Jan 21, 2025 | 5.14 | 5.18 | 5.10 | 5.12 | 5.12 | 6,033 |
| Jan 20, 2025 | 5.08 | 5.12 | 5.06 | 5.10 | 5.10 | 14,518 |
| Jan 17, 2025 | 4.97 | 5.10 | 4.94 | 5.08 | 5.08 | 19,659 |
| Jan 16, 2025 | 4.94 | 4.97 | 4.92 | 4.95 | 4.95 | 49,454 |
| Jan 15, 2025 | 4.99 | 4.99 | 4.88 | 4.92 | 4.92 | 59,041 |
| Jan 14, 2025 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | 80,077 |
| Jan 13, 2025 | 5.16 | 5.16 | 5.04 | 5.06 | 5.06 | 37,740 |
| Jan 10, 2025 | 5.20 | 5.22 | 5.16 | 5.22 | 5.22 | 26,743 |
| Jan 9, 2025 | 5.38 | 5.38 | 5.22 | 5.22 | 5.22 | 42,473 |
| Jan 8, 2025 | 5.36 | 5.38 | 5.34 | 5.38 | 5.38 | 17,273 |
| Jan 7, 2025 | 5.48 | 5.48 | 5.36 | 5.40 | 5.40 | 18,956 |
| Jan 6, 2025 | 5.38 | 5.46 | 5.36 | 5.46 | 5.46 | 3,769 |
| Jan 3, 2025 | 5.34 | 5.42 | 5.34 | 5.42 | 5.42 | 5,022 |
| Jan 2, 2025 | 5.48 | 5.48 | 5.38 | 5.38 | 5.38 | 7,399 |
| Dec 30, 2024 | 5.44 | 5.48 | 5.40 | 5.46 | 5.46 | 9,223 |
| Dec 27, 2024 | 5.60 | 5.60 | 5.48 | 5.50 | 5.50 | 9,714 |
| Dec 23, 2024 | 5.60 | 5.70 | 5.56 | 5.60 | 5.60 | 120,387 |
| Dec 20, 2024 | 5.26 | 5.80 | 5.26 | 5.38 | 5.38 | 168,588 |
| Dec 19, 2024 | 5.30 | 5.32 | 5.26 | 5.26 | 5.26 | 23,809 |
| Dec 18, 2024 | 5.40 | 5.40 | 5.24 | 5.30 | 5.30 | 340,833 |
| Dec 17, 2024 | 5.46 | 5.46 | 5.34 | 5.36 | 5.36 | 21,976 |
| Dec 16, 2024 | 5.52 | 5.52 | 5.42 | 5.48 | 5.48 | 22,340 |
| Dec 13, 2024 | 5.50 | 5.54 | 5.48 | 5.52 | 5.52 | 6,270 |
| Dec 12, 2024 | 5.58 | 5.58 | 5.48 | 5.54 | 5.54 | 38,725 |
| Dec 11, 2024 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | 17,670 |
| Dec 10, 2024 | 5.60 | 5.60 | 5.56 | 5.60 | 5.60 | 22,754 |
| Dec 9, 2024 | 5.60 | 5.60 | 5.56 | 5.60 | 5.60 | 29,849 |
| Dec 6, 2024 | 5.58 | 5.64 | 5.58 | 5.60 | 5.60 | 42,756 |
| Dec 5, 2024 | 5.64 | 5.68 | 5.60 | 5.62 | 5.62 | 65,760 |
| Dec 4, 2024 | 5.56 | 5.64 | 5.54 | 5.60 | 5.60 | 26,093 |
| Dec 3, 2024 | 5.64 | 5.66 | 5.60 | 5.62 | 5.62 | 16,988 |
| Dec 2, 2024 | 5.68 | 5.70 | 5.64 | 5.70 | 5.70 | 10,776 |
| Nov 29, 2024 | 5.68 | 5.74 | 5.68 | 5.72 | 5.72 | 11,002 |
| Nov 28, 2024 | 5.64 | 5.66 | 5.58 | 5.66 | 5.66 | 10,250 |
| Nov 27, 2024 | 5.66 | 5.68 | 5.60 | 5.62 | 5.62 | 20,344 |
| Nov 26, 2024 | 5.84 | 5.84 | 5.68 | 5.68 | 5.68 | 59,772 |
| Nov 25, 2024 | 5.90 | 5.90 | 5.82 | 5.82 | 5.82 | 46,216 |
| Nov 22, 2024 | 5.88 | 5.90 | 5.78 | 5.90 | 5.90 | 27,398 |
| Nov 21, 2024 | 5.82 | 5.84 | 5.74 | 5.84 | 5.84 | 30,208 |
| Nov 20, 2024 | 5.78 | 5.82 | 5.72 | 5.82 | 5.82 | 43,574 |
| Nov 19, 2024 | 5.74 | 5.80 | 5.64 | 5.70 | 5.70 | 35,027 |
| Nov 18, 2024 | 5.58 | 5.82 | 5.56 | 5.78 | 5.78 | 53,597 |
| Nov 15, 2024 | 5.76 | 5.76 | 5.52 | 5.56 | 5.56 | 23,916 |
| Nov 14, 2024 | 5.58 | 5.76 | 5.54 | 5.72 | 5.72 | 16,207 |
| Nov 13, 2024 | 5.50 | 5.58 | 5.48 | 5.58 | 5.58 | 11,999 |
| Nov 12, 2024 | 5.44 | 5.48 | 5.42 | 5.46 | 5.46 | 10,102 |
| Nov 11, 2024 | 5.42 | 5.48 | 5.40 | 5.46 | 5.46 | 12,057 |
| Nov 8, 2024 | 5.38 | 5.42 | 5.38 | 5.40 | 5.40 | 4,568 |
| Nov 7, 2024 | 5.46 | 5.48 | 5.38 | 5.38 | 5.38 | 20,282 |
| Nov 6, 2024 | 5.52 | 5.52 | 5.46 | 5.48 | 5.48 | 10,642 |
| Nov 5, 2024 | 5.40 | 5.52 | 5.40 | 5.52 | 5.52 | 23,568 |
| Nov 4, 2024 | 5.64 | 5.64 | 5.40 | 5.44 | 5.44 | 55,587 |
| Nov 1, 2024 | 5.70 | 5.74 | 5.66 | 5.68 | 5.68 | 5,766 |
| Oct 31, 2024 | 5.78 | 5.78 | 5.66 | 5.70 | 5.70 | 15,389 |
| Oct 30, 2024 | 5.84 | 5.84 | 5.68 | 5.78 | 5.78 | 13,224 |
| Oct 29, 2024 | 5.74 | 5.86 | 5.70 | 5.80 | 5.80 | 40,327 |
| Oct 28, 2024 | 5.72 | 5.92 | 5.72 | 5.74 | 5.74 | 43,647 |
| Oct 25, 2024 | 5.72 | 5.76 | 5.66 | 5.76 | 5.76 | 9,579 |
| Oct 24, 2024 | 5.68 | 5.82 | 5.64 | 5.78 | 5.78 | 32,760 |
| Oct 23, 2024 | 5.66 | 5.80 | 5.64 | 5.64 | 5.64 | 23,742 |
| Oct 22, 2024 | 5.64 | 5.68 | 5.62 | 5.62 | 5.62 | 3,065 |
| Oct 21, 2024 | 5.66 | 5.88 | 5.62 | 5.64 | 5.64 | 25,887 |
| Oct 18, 2024 | 5.66 | 5.68 | 5.60 | 5.62 | 5.62 | 103,713 |
| Oct 17, 2024 | 5.62 | 5.66 | 5.60 | 5.66 | 5.66 | 24,058 |
| Oct 16, 2024 | 5.64 | 5.64 | 5.58 | 5.62 | 5.62 | 150,956 |
| Oct 15, 2024 | 5.64 | 5.64 | 5.50 | 5.62 | 5.62 | 9,363 |
| Oct 14, 2024 | 5.50 | 5.62 | 5.50 | 5.62 | 5.62 | 18,517 |
| Oct 11, 2024 | 5.50 | 5.52 | 5.50 | 5.50 | 5.50 | 4,017 |
| Oct 10, 2024 | 5.48 | 5.54 | 5.48 | 5.50 | 5.50 | 12,753 |
| Oct 9, 2024 | 5.44 | 5.48 | 5.44 | 5.46 | 5.46 | 17,967 |
| Oct 8, 2024 | 5.50 | 5.50 | 5.42 | 5.42 | 5.42 | 1,673 |
| Oct 7, 2024 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | 13,712 |
| Oct 4, 2024 | 5.42 | 5.46 | 5.40 | 5.46 | 5.46 | 24,701 |
| Oct 3, 2024 | 5.40 | 5.42 | 5.38 | 5.40 | 5.40 | 5,581 |
| Oct 2, 2024 | 5.40 | 5.42 | 5.40 | 5.40 | 5.40 | 5,732 |
| Oct 1, 2024 | 5.40 | 5.44 | 5.36 | 5.40 | 5.40 | 11,887 |
| Sep 30, 2024 | 5.38 | 5.38 | 5.30 | 5.38 | 5.38 | 12,092 |
| Sep 27, 2024 | 5.34 | 5.42 | 5.34 | 5.34 | 5.34 | 30,634 |
| Sep 26, 2024 | 5.30 | 5.36 | 5.28 | 5.32 | 5.32 | 6,566 |
| Sep 25, 2024 | 5.40 | 5.42 | 5.30 | 5.32 | 5.32 | 10,058 |
| Sep 24, 2024 | 5.40 | 5.42 | 5.32 | 5.38 | 5.38 | 3,370 |
| Sep 23, 2024 | 5.42 | 5.42 | 5.30 | 5.40 | 5.40 | 9,703 |
| Sep 20, 2024 | 5.38 | 5.42 | 5.34 | 5.42 | 5.42 | 15,456 |
| Sep 19, 2024 | 5.36 | 5.36 | 5.30 | 5.34 | 5.34 | 10,695 |
| Sep 18, 2024 | 5.36 | 5.36 | 5.28 | 5.34 | 5.34 | 10,200 |
| Sep 17, 2024 | 5.24 | 5.36 | 5.22 | 5.36 | 5.36 | 14,106 |
| Sep 16, 2024 | 5.26 | 5.28 | 5.20 | 5.24 | 5.24 | 13,013 |
| Sep 13, 2024 | 5.36 | 5.36 | 5.28 | 5.32 | 5.32 | 5,313 |
| Sep 12, 2024 | 5.44 | 5.52 | 5.32 | 5.32 | 5.32 | 18,559 |
| Sep 11, 2024 | 5.26 | 5.42 | 5.26 | 5.42 | 5.42 | 14,482 |
| Sep 10, 2024 | 5.34 | 5.38 | 5.24 | 5.24 | 5.24 | 16,725 |
| Sep 9, 2024 | 5.28 | 5.36 | 5.28 | 5.30 | 5.30 | 6,308 |
| Sep 6, 2024 | 5.24 | 5.32 | 5.24 | 5.32 | 5.32 | 4,088 |
| Sep 5, 2024 | 5.26 | 5.28 | 5.24 | 5.28 | 5.28 | 3,728 |
| Sep 4, 2024 | 5.24 | 5.28 | 5.18 | 5.24 | 5.24 | 8,247 |
| Sep 3, 2024 | 5.38 | 5.40 | 5.28 | 5.28 | 5.28 | 6,491 |
| Sep 2, 2024 | 5.32 | 5.34 | 5.26 | 5.34 | 5.34 | 5,141 |
| Aug 30, 2024 | 5.40 | 5.44 | 5.30 | 5.30 | 5.30 | 16,340 |
| Aug 29, 2024 | 5.56 | 5.62 | 5.36 | 5.36 | 5.36 | 42,113 |
| Aug 28, 2024 | 5.40 | 5.56 | 5.36 | 5.54 | 5.54 | 85,538 |
| Aug 27, 2024 | 5.32 | 5.40 | 5.28 | 5.40 | 5.40 | 47,121 |
| Aug 26, 2024 | 5.34 | 5.34 | 5.26 | 5.34 | 5.34 | 46,961 |
| Aug 23, 2024 | 5.42 | 5.42 | 5.30 | 5.38 | 5.38 | 19,021 |
| Aug 22, 2024 | 5.16 | 5.40 | 5.16 | 5.40 | 5.40 | 31,618 |
| Aug 21, 2024 | 5.16 | 5.22 | 5.16 | 5.22 | 5.22 | 10,776 |
| Aug 20, 2024 | 5.08 | 5.20 | 5.08 | 5.20 | 5.20 | 17,342 |
| Aug 19, 2024 | 5.10 | 5.18 | 5.08 | 5.18 | 5.18 | 9,438 |
| Aug 16, 2024 | 5.00 | 5.16 | 5.00 | 5.14 | 5.14 | 8,868 |
| Aug 14, 2024 | 5.06 | 5.10 | 5.00 | 5.00 | 5.00 | 13,746 |
| Aug 13, 2024 | 5.10 | 5.14 | 5.08 | 5.08 | 5.08 | 6,023 |
| Aug 12, 2024 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | 4,690 |
| Aug 9, 2024 | 5.20 | 5.20 | 5.12 | 5.16 | 5.16 | 3,204 |
| Aug 8, 2024 | 5.08 | 5.18 | 5.08 | 5.16 | 5.16 | 10,140 |
| Aug 7, 2024 | 5.10 | 5.12 | 5.06 | 5.10 | 5.10 | 8,916 |
| Aug 6, 2024 | 5.18 | 5.24 | 5.06 | 5.08 | 5.08 | 43,894 |
| Aug 5, 2024 | 4.92 | 5.20 | 4.80 | 5.20 | 5.20 | 53,885 |
| Aug 2, 2024 | 5.16 | 5.18 | 5.10 | 5.18 | 5.18 | 17,738 |
| Aug 1, 2024 | 5.28 | 5.28 | 5.18 | 5.20 | 5.20 | 14,950 |
| Jul 31, 2024 | 5.26 | 5.28 | 5.20 | 5.28 | 5.28 | 13,121 |
| Jul 30, 2024 | 5.20 | 5.28 | 5.20 | 5.22 | 5.22 | 13,624 |
| Jul 29, 2024 | 5.26 | 5.26 | 5.16 | 5.24 | 5.24 | 10,922 |
| Jul 26, 2024 | 5.20 | 5.26 | 5.18 | 5.22 | 5.22 | 7,629 |
| Jul 25, 2024 | 5.18 | 5.22 | 5.14 | 5.20 | 5.20 | 10,674 |
| Jul 24, 2024 | 5.12 | 5.20 | 5.10 | 5.18 | 5.18 | 20,675 |
| Jul 23, 2024 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | 14,917 |
| Jul 22, 2024 | 5.14 | 5.20 | 5.14 | 5.14 | 5.14 | 8,421 |
| Jul 19, 2024 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | 4,026 |
| Jul 18, 2024 | 5.14 | 5.18 | 5.12 | 5.18 | 5.18 | 4,369 |
| Jul 17, 2024 | 5.20 | 5.20 | 5.10 | 5.14 | 5.14 | 15,982 |
| Jul 16, 2024 | 5.16 | 5.20 | 5.14 | 5.20 | 5.20 | 16,400 |
| Jul 15, 2024 | 5.18 | 5.22 | 5.12 | 5.14 | 5.14 | 16,262 |
| Jul 12, 2024 | 5.16 | 5.24 | 5.12 | 5.24 | 5.24 | 14,873 |
| Jul 11, 2024 | 5.20 | 5.26 | 5.16 | 5.26 | 5.26 | 8,561 |
| Jul 10, 2024 | 5.24 | 5.28 | 5.20 | 5.26 | 5.26 | 32,015 |
| Jul 9, 2024 | 5.14 | 5.26 | 5.08 | 5.20 | 5.20 | 30,849 |
| Jul 8, 2024 | 5.16 | 5.22 | 5.10 | 5.10 | 5.10 | 11,447 |
| Jul 5, 2024 | 5.16 | 5.22 | 5.12 | 5.22 | 5.22 | 5,109 |
| Jul 4, 2024 | 5.22 | 5.22 | 5.16 | 5.18 | 5.18 | 9,147 |
| Jul 3, 2024 | 5.12 | 5.22 | 5.12 | 5.16 | 5.16 | 5,090 |
| Jul 2, 2024 | 5.16 | 5.18 | 5.10 | 5.18 | 5.18 | 7,030 |
| Jul 1, 2024 | 5.06 | 5.16 | 5.06 | 5.16 | 5.16 | 15,172 |
| Jun 28, 2024 | 5.08 | 5.14 | 5.04 | 5.04 | 5.04 | 24,982 |
| Jun 27, 2024 | 5.12 | 5.22 | 5.10 | 5.14 | 5.14 | 9,471 |
| Jun 26, 2024 | 5.20 | 5.26 | 5.12 | 5.12 | 5.12 | 17,929 |
| Jun 25, 2024 | 5.28 | 5.32 | 5.26 | 5.26 | 5.26 | 3,795 |
| Jun 24, 2024 | 5.14 | 5.34 | 5.08 | 5.34 | 5.34 | 32,267 |
| Jun 21, 2024 | 5.36 | 5.36 | 5.14 | 5.14 | 5.14 | 39,223 |
| Jun 20, 2024 | 5.30 | 5.36 | 5.26 | 5.34 | 5.34 | 5,165 |
| Jun 19, 2024 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | 5,974 |
| Jun 18, 2024 | 5.46 | 5.46 | 5.34 | 5.40 | 5.40 | 26,096 |
| Jun 17, 2024 | 5.42 | 5.46 | 5.34 | 5.46 | 5.46 | 17,733 |
| Jun 14, 2024 | 5.48 | 5.52 | 5.26 | 5.38 | 5.38 | 135,534 |
| Jun 13, 2024 | 5.56 | 5.58 | 5.44 | 5.50 | 5.50 | 84,292 |
| Jun 12, 2024 | 5.40 | 5.60 | 5.40 | 5.54 | 5.54 | 52,255 |
| Jun 11, 2024 | 5.54 | 5.54 | 5.40 | 5.40 | 5.40 | 43,285 |
| Jun 10, 2024 | 5.44 | 5.54 | 5.38 | 5.54 | 5.54 | 45,895 |
| Jun 7, 2024 | 5.42 | 5.50 | 5.42 | 5.44 | 5.44 | 21,046 |
| Jun 6, 2024 | 5.42 | 5.56 | 5.40 | 5.46 | 5.46 | 86,929 |
| Jun 5, 2024 | 5.28 | 5.46 | 5.26 | 5.42 | 5.42 | 55,451 |
| Jun 4, 2024 | 5.14 | 5.28 | 5.12 | 5.26 | 5.26 | 67,153 |
| Jun 3, 2024 | 5.06 | 5.16 | 5.06 | 5.12 | 5.12 | 23,278 |
| May 31, 2024 | 5.12 | 5.12 | 5.04 | 5.10 | 5.10 | 2,980 |
| May 30, 2024 | 5.10 | 5.10 | 5.04 | 5.10 | 5.10 | 3,658 |
| May 29, 2024 | 5.18 | 5.18 | 5.04 | 5.10 | 5.10 | 12,720 |
| May 28, 2024 | 5.10 | 5.14 | 5.04 | 5.14 | 5.14 | 46,531 |
| May 27, 2024 | 5.08 | 5.10 | 5.04 | 5.06 | 5.06 | 7,912 |
| May 24, 2024 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 11,748 |
| May 23, 2024 | 5.04 | 5.04 | 5.00 | 5.04 | 5.04 | 6,857 |
| May 22, 2024 | 5.06 | 5.06 | 5.00 | 5.02 | 5.02 | 9,494 |
| May 21, 2024 | 5.08 | 5.08 | 5.00 | 5.06 | 5.06 | 12,454 |
| May 20, 2024 | 5.02 | 5.10 | 5.00 | 5.06 | 5.06 | 24,038 |
| May 17, 2024 | 4.94 | 5.04 | 4.94 | 5.00 | 5.00 | 25,324 |
| May 16, 2024 | 4.95 | 5.00 | 4.87 | 4.99 | 4.99 | 33,310 |
| May 15, 2024 | 4.87 | 4.98 | 4.75 | 4.92 | 4.92 | 70,839 |
| May 14, 2024 | 4.89 | 4.89 | 4.82 | 4.83 | 4.83 | 11,491 |
| May 13, 2024 | 4.84 | 4.87 | 4.78 | 4.86 | 4.86 | 21,495 |
| May 10, 2024 | 4.96 | 5.06 | 4.80 | 4.80 | 4.80 | 25,629 |
| May 9, 2024 | 4.96 | 4.99 | 4.93 | 4.95 | 4.95 | 5,571 |
| May 8, 2024 | 4.95 | 5.00 | 4.94 | 5.00 | 5.00 | 16,020 |
| May 7, 2024 | 4.83 | 4.94 | 4.83 | 4.94 | 4.94 | 9,674 |
| May 6, 2024 | 4.76 | 4.84 | 4.76 | 4.80 | 4.80 | 10,573 |
| May 3, 2024 | 4.77 | 4.88 | 4.77 | 4.80 | 4.80 | 27,304 |
| May 2, 2024 | 4.71 | 4.81 | 4.69 | 4.81 | 4.81 | 172,952 |