Warsaw - Delayed Quote PLN
Globe Trade Centre S.A. (GTC.WA)
3.8800
-0.0200
(-0.51%)
As of 2:22:56 PM GMT+2. Market Open.
Currency in PLN 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 | 3.9000 | 3.9000 | 3.8500 | 3.8800 | 3.8800 | 801 |
| Apr 25, 2025 | 3.8900 | 3.9200 | 3.8400 | 3.9000 | 3.9000 | 6,373 |
| Apr 24, 2025 | 3.8300 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 11,309 |
| Apr 23, 2025 | 3.8800 | 3.9300 | 3.8300 | 3.8300 | 3.8300 | 3,893 |
| Apr 22, 2025 | 3.8600 | 4.0000 | 3.8100 | 3.8800 | 3.8800 | 62,020 |
| Apr 17, 2025 | 3.8700 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | 2,157 |
| Apr 16, 2025 | 3.9600 | 3.9600 | 3.8300 | 3.8800 | 3.8800 | 1,844 |
| Apr 15, 2025 | 3.9400 | 3.9900 | 3.8100 | 3.8800 | 3.8800 | 55,407 |
| Apr 14, 2025 | 3.8300 | 3.9600 | 3.8300 | 3.8500 | 3.8500 | 1,290 |
| Apr 11, 2025 | 3.8300 | 3.9000 | 3.7300 | 3.8100 | 3.8100 | 3,629 |
| Apr 10, 2025 | 3.8200 | 3.8300 | 3.8200 | 3.8300 | 3.8300 | 1,592 |
| Apr 9, 2025 | 3.8000 | 3.8000 | 3.7600 | 3.8000 | 3.8000 | 5,409 |
| Apr 8, 2025 | 3.8200 | 3.8500 | 3.8100 | 3.8100 | 3.8100 | 1,328 |
| Apr 7, 2025 | 3.7900 | 3.7900 | 3.7600 | 3.7600 | 3.7600 | 5,590 |
| Apr 4, 2025 | 3.8000 | 3.8000 | 3.7900 | 3.7900 | 3.7900 | 5,995 |
| Apr 3, 2025 | 3.8500 | 3.9000 | 3.8100 | 3.8100 | 3.8100 | 16,941 |
| Apr 2, 2025 | 3.8900 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 2,062 |
| Apr 1, 2025 | 3.8800 | 3.9500 | 3.8300 | 3.9500 | 3.9500 | 1,844 |
| Mar 31, 2025 | 3.8100 | 3.9000 | 3.7800 | 3.8800 | 3.8800 | 26,149 |
| Mar 28, 2025 | 3.8600 | 3.8800 | 3.7800 | 3.7800 | 3.7800 | 17,673 |
| Mar 27, 2025 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 3.9000 | 6,586 |
| Mar 26, 2025 | 4.0100 | 4.0100 | 3.9300 | 3.9700 | 3.9700 | 14,123 |
| Mar 25, 2025 | 4.0200 | 4.1700 | 3.9400 | 4.1700 | 4.1700 | 14,802 |
| Mar 24, 2025 | 4.1400 | 4.1400 | 3.9700 | 4.0600 | 4.0600 | 47,229 |
| Mar 21, 2025 | 4.1700 | 4.2400 | 4.0900 | 4.0900 | 4.0900 | 7,001 |
| Mar 20, 2025 | 4.3400 | 4.3400 | 4.2000 | 4.2700 | 4.2700 | 5,885 |
| Mar 19, 2025 | 4.3400 | 4.3400 | 4.2500 | 4.3400 | 4.3400 | 20,647 |
| Mar 18, 2025 | 4.1500 | 4.2500 | 4.1200 | 4.2500 | 4.2500 | 23,753 |
| Mar 17, 2025 | 4.2600 | 4.2600 | 4.1000 | 4.2000 | 4.2000 | 4,020 |
| Mar 14, 2025 | 4.3000 | 4.3000 | 4.0100 | 4.2700 | 4.2700 | 36,636 |
| Mar 13, 2025 | 4.3200 | 4.3900 | 4.3100 | 4.3100 | 4.3100 | 36,266 |
| Mar 12, 2025 | 4.1400 | 4.3000 | 4.1400 | 4.3000 | 4.3000 | 67,867 |
| Mar 11, 2025 | 4.0300 | 4.1200 | 4.0100 | 4.1200 | 4.1200 | 54,174 |
| Mar 10, 2025 | 4.0200 | 4.0300 | 3.9900 | 4.0300 | 4.0300 | 28,058 |
| Mar 7, 2025 | 4.0400 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 8,723 |
| Mar 6, 2025 | 4.0300 | 4.0400 | 4.0200 | 4.0400 | 4.0400 | 3,989 |
| Mar 5, 2025 | 4.0000 | 4.0700 | 4.0000 | 4.0700 | 4.0700 | 2,606 |
| Mar 4, 2025 | 4.0700 | 4.0900 | 4.0000 | 4.0200 | 4.0200 | 7,747 |
| Mar 3, 2025 | 4.1000 | 4.1100 | 4.0500 | 4.0700 | 4.0700 | 11,779 |
| Feb 28, 2025 | 3.9700 | 4.0500 | 3.9700 | 4.0500 | 4.0500 | 68,228 |
| Feb 27, 2025 | 4.0000 | 4.0000 | 3.9600 | 3.9700 | 3.9700 | 7,630 |
| Feb 26, 2025 | 3.9900 | 4.0000 | 3.9700 | 3.9700 | 3.9700 | 45,505 |
| Feb 25, 2025 | 4.0000 | 4.0000 | 3.9700 | 3.9800 | 3.9800 | 36,157 |
| Feb 24, 2025 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 42,674 |
| Feb 21, 2025 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 1,046 |
| Feb 20, 2025 | 3.9900 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 22,393 |
| Feb 19, 2025 | 4.0000 | 4.0200 | 3.9900 | 4.0000 | 4.0000 | 26,421 |
| Feb 18, 2025 | 3.9800 | 4.0200 | 3.9600 | 3.9900 | 3.9900 | 42,389 |
| Feb 17, 2025 | 3.9900 | 3.9900 | 3.9700 | 3.9700 | 3.9700 | 5,856 |
| Feb 14, 2025 | 3.9400 | 3.9900 | 3.9200 | 3.9900 | 3.9900 | 10,300 |
| Feb 13, 2025 | 3.9200 | 3.9500 | 3.9100 | 3.9400 | 3.9400 | 5,516 |
| Feb 12, 2025 | 3.9400 | 3.9500 | 3.9000 | 3.9300 | 3.9300 | 8,423 |
| Feb 11, 2025 | 3.9000 | 3.9500 | 3.8900 | 3.9400 | 3.9400 | 19,274 |
| Feb 10, 2025 | 3.9400 | 3.9700 | 3.9000 | 3.9700 | 3.9700 | 9,550 |
| Feb 7, 2025 | 3.9100 | 3.9600 | 3.9000 | 3.9400 | 3.9400 | 7,230 |
| Feb 6, 2025 | 3.9800 | 3.9900 | 3.9000 | 3.9600 | 3.9600 | 8,450 |
| Feb 5, 2025 | 3.9000 | 3.9800 | 3.9000 | 3.9800 | 3.9800 | 4,298 |
| Feb 4, 2025 | 3.9300 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | 8,804 |
| Feb 3, 2025 | 3.9000 | 3.9300 | 3.8600 | 3.9300 | 3.9300 | 2,280 |
| Jan 31, 2025 | 3.9500 | 3.9500 | 3.8200 | 3.9300 | 3.9300 | 11,099 |
| Jan 30, 2025 | 3.9500 | 3.9600 | 3.8700 | 3.9500 | 3.9500 | 2,589 |
| Jan 29, 2025 | 3.9700 | 3.9900 | 3.8600 | 3.9500 | 3.9500 | 9,103 |
| Jan 28, 2025 | 4.0300 | 4.0300 | 3.9300 | 3.9800 | 3.9800 | 10,082 |
| Jan 27, 2025 | 4.0700 | 4.0700 | 3.9400 | 4.0500 | 4.0500 | 3,487 |
| Jan 24, 2025 | 4.0200 | 4.0800 | 3.9900 | 4.0800 | 4.0800 | 5,710 |
| Jan 23, 2025 | 4.0300 | 4.0400 | 3.9800 | 3.9900 | 3.9900 | 3,642 |
| Jan 22, 2025 | 4.0200 | 4.0500 | 3.9200 | 3.9800 | 3.9800 | 2,556 |
| Jan 21, 2025 | 4.0200 | 4.0200 | 3.9500 | 4.0200 | 4.0200 | 2,511 |
| Jan 20, 2025 | 3.9800 | 4.0200 | 3.9500 | 4.0200 | 4.0200 | 607 |
| Jan 17, 2025 | 3.9800 | 3.9900 | 3.9800 | 3.9800 | 3.9800 | 306 |
| Jan 16, 2025 | 3.9600 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 800 |
| Jan 15, 2025 | 3.9000 | 3.9600 | 3.8800 | 3.9600 | 3.9600 | 1,723 |
| Jan 14, 2025 | 3.9200 | 3.9700 | 3.9000 | 3.9000 | 3.9000 | 1,369 |
| Jan 13, 2025 | 3.9600 | 3.9600 | 3.9200 | 3.9200 | 3.9200 | 284 |
| Jan 10, 2025 | 3.9500 | 3.9700 | 3.9500 | 3.9700 | 3.9700 | 116 |
| Jan 9, 2025 | 3.9100 | 3.9300 | 3.9100 | 3.9100 | 3.9100 | 634 |
| Jan 8, 2025 | 3.9700 | 3.9700 | 3.9200 | 3.9200 | 3.9200 | 5,140 |
| Jan 7, 2025 | 4.0300 | 4.0400 | 3.9300 | 3.9300 | 3.9300 | 2,071 |
| Jan 3, 2025 | 4.0700 | 4.1000 | 3.9600 | 4.0400 | 4.0400 | 125,088 |
| Jan 2, 2025 | 3.9900 | 4.1900 | 3.9200 | 4.0800 | 4.0800 | 5,307 |
| Dec 30, 2024 | 3.8700 | 3.9900 | 3.8700 | 3.8900 | 3.8900 | 1,143 |
| Dec 27, 2024 | 3.8400 | 3.9200 | 3.8400 | 3.8800 | 3.8800 | 615 |
| Dec 23, 2024 | 3.9000 | 3.9500 | 3.8600 | 3.9400 | 3.9400 | 10,379 |
| Dec 20, 2024 | 3.9600 | 4.0200 | 3.8600 | 4.0000 | 4.0000 | 442,963 |
| Dec 19, 2024 | 3.8300 | 4.0000 | 3.8300 | 3.8500 | 3.8500 | 3,349 |
| Dec 18, 2024 | 3.9600 | 4.0400 | 3.8200 | 3.9100 | 3.9100 | 135,051 |
| Dec 17, 2024 | 4.0400 | 4.0400 | 3.8800 | 3.9600 | 3.9600 | 16,658 |
| Dec 16, 2024 | 3.9000 | 4.0600 | 3.8300 | 4.0400 | 4.0400 | 129,258 |
| Dec 13, 2024 | 3.8600 | 3.9200 | 3.8600 | 3.8700 | 3.8700 | 31,448 |
| Dec 12, 2024 | 3.9400 | 3.9900 | 3.8100 | 3.9000 | 3.9000 | 6,017 |
| Dec 11, 2024 | 3.9600 | 3.9600 | 3.9200 | 3.9600 | 3.9600 | 465 |
| Dec 10, 2024 | 4.0300 | 4.0300 | 3.9400 | 3.9600 | 3.9600 | 6,984 |
| Dec 9, 2024 | 3.9600 | 4.0500 | 3.9300 | 4.0300 | 4.0300 | 717 |
| Dec 6, 2024 | 4.0700 | 4.0700 | 3.9400 | 3.9600 | 3.9600 | 2,267 |
| Dec 5, 2024 | 4.1300 | 4.1300 | 3.9500 | 4.0700 | 4.0700 | 73,518 |
| Dec 4, 2024 | 4.1200 | 4.1800 | 4.0500 | 4.0700 | 4.0700 | 133,555 |
| Dec 3, 2024 | 4.2600 | 4.2600 | 4.1100 | 4.1900 | 4.1900 | 6,868 |
| Dec 2, 2024 | 4.2000 | 4.2700 | 4.1500 | 4.2600 | 4.2600 | 7,787 |
| Nov 29, 2024 | 4.3100 | 4.3100 | 4.1900 | 4.2600 | 4.2600 | 16,190 |
| Nov 28, 2024 | 4.3000 | 4.3900 | 4.2100 | 4.3300 | 4.3300 | 69,324 |
| Nov 27, 2024 | 4.3100 | 4.3700 | 4.3100 | 4.3100 | 4.3100 | 826 |
| Nov 26, 2024 | 4.4500 | 4.4500 | 4.3300 | 4.3900 | 4.3900 | 2,375 |
| Nov 25, 2024 | 4.3700 | 4.4500 | 4.3100 | 4.4500 | 4.4500 | 514 |
| Nov 22, 2024 | 4.4500 | 4.4500 | 4.3000 | 4.4500 | 4.4500 | 773 |
| Nov 21, 2024 | 4.4000 | 4.4500 | 4.3200 | 4.4500 | 4.4500 | 112 |
| Nov 20, 2024 | 4.4700 | 4.4700 | 4.3600 | 4.4200 | 4.4200 | 531 |
| Nov 19, 2024 | 4.5100 | 4.5100 | 4.3600 | 4.4300 | 4.4300 | 11,403 |
| Nov 18, 2024 | 4.5900 | 4.5900 | 4.5100 | 4.5200 | 4.5200 | 1,111 |
| Nov 15, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Nov 14, 2024 | 4.5600 | 4.6000 | 4.4900 | 4.6000 | 4.6000 | 95,069 |
| Nov 13, 2024 | 4.5200 | 4.5600 | 4.4900 | 4.4900 | 4.4900 | 905 |
| Nov 12, 2024 | 4.5200 | 4.5600 | 4.5200 | 4.5200 | 4.5200 | 1,023 |
| Nov 8, 2024 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | 4.6000 | 47,656 |
| Nov 7, 2024 | 4.5200 | 4.6000 | 4.5100 | 4.5800 | 4.5800 | 1,472 |
| Nov 6, 2024 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | 4.6000 | 54,411 |
| Nov 5, 2024 | 4.5400 | 4.5900 | 4.4900 | 4.4900 | 4.4900 | 700 |
| Nov 4, 2024 | 4.5000 | 4.5900 | 4.3800 | 4.5900 | 4.5900 | 53,344 |
| Oct 31, 2024 | 4.2900 | 4.6000 | 4.1400 | 4.5300 | 4.5300 | 54,663 |
| Oct 30, 2024 | 4.1100 | 4.3500 | 4.1100 | 4.3500 | 4.3500 | 3,290 |
| Oct 29, 2024 | 4.2900 | 4.3200 | 4.1100 | 4.1100 | 4.1100 | 1,519 |
| Oct 28, 2024 | 4.2400 | 4.3100 | 4.1100 | 4.2900 | 4.2900 | 1,177 |
| Oct 25, 2024 | 4.1200 | 4.3000 | 4.1200 | 4.2500 | 4.2500 | 2,079 |
| Oct 24, 2024 | 4.3300 | 4.3300 | 4.1200 | 4.2000 | 4.2000 | 2,542 |
| Oct 23, 2024 | 4.3500 | 4.3600 | 4.3500 | 4.3600 | 4.3600 | 709 |
| Oct 22, 2024 | 4.3800 | 4.3800 | 4.3300 | 4.3700 | 4.3700 | 615 |
| Oct 21, 2024 | 4.4000 | 4.4000 | 4.3100 | 4.3100 | 4.3100 | 2,450 |
| Oct 18, 2024 | 4.3600 | 4.4200 | 4.3300 | 4.4200 | 4.4200 | 432 |
| Oct 17, 2024 | 4.4500 | 4.4500 | 4.3400 | 4.4400 | 4.4400 | 581 |
| Oct 16, 2024 | 4.4200 | 4.4700 | 4.3600 | 4.4700 | 4.4700 | 1,618 |
| Oct 15, 2024 | 4.5100 | 4.5100 | 4.4700 | 4.4700 | 4.4700 | 762 |
| Oct 14, 2024 | 4.3900 | 4.5700 | 4.3900 | 4.5200 | 4.5200 | 3,493 |
| Oct 11, 2024 | 4.3800 | 4.5700 | 4.3000 | 4.5700 | 4.5700 | 54,578 |
| Oct 10, 2024 | 4.4400 | 4.4400 | 4.3200 | 4.3800 | 4.3800 | 4,430 |
| Oct 9, 2024 | 4.4400 | 4.5600 | 4.3600 | 4.4400 | 4.4400 | 1,205 |
| Oct 8, 2024 | 4.3200 | 4.5700 | 4.2800 | 4.3500 | 4.3500 | 54,650 |
| Oct 7, 2024 | 4.3700 | 4.4400 | 4.3200 | 4.3200 | 4.3200 | 446 |
| Oct 4, 2024 | 4.3800 | 4.4700 | 4.3700 | 4.3700 | 4.3700 | 471 |
| Oct 3, 2024 | 4.4100 | 4.6000 | 4.3100 | 4.3800 | 4.3800 | 50,208 |
| Oct 2, 2024 | 4.3300 | 4.4200 | 4.3000 | 4.4200 | 4.4200 | 3,886 |
| Oct 1, 2024 | 4.3900 | 4.5500 | 4.3100 | 4.4700 | 4.4700 | 5,158 |
| Sep 30, 2024 | 4.6000 | 4.6000 | 4.4100 | 4.4100 | 4.4100 | 37,974 |
| Sep 27, 2024 | 4.0800 | 4.7700 | 4.0400 | 4.6000 | 4.6000 | 396,728 |
| Sep 26, 2024 | 4.0700 | 4.1000 | 4.0400 | 4.0600 | 4.0600 | 55,739 |
| Sep 25, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 120 |
| Sep 24, 2024 | 4.0800 | 4.1300 | 4.0700 | 4.1000 | 4.1000 | 116,193 |
| Sep 23, 2024 | 4.1400 | 4.1400 | 4.0600 | 4.0700 | 4.0700 | 261 |
| Sep 20, 2024 | 4.0600 | 4.1400 | 4.0600 | 4.0700 | 4.0700 | 222 |
| Sep 19, 2024 | 4.0400 | 4.1000 | 4.0400 | 4.0800 | 4.0800 | 107,234 |
| Sep 18, 2024 | 4.1000 | 4.1400 | 4.0500 | 4.0500 | 4.0500 | 11,275 |
| Sep 17, 2024 | 4.1300 | 4.1400 | 4.0900 | 4.0900 | 4.0900 | 628 |
| Sep 16, 2024 | 4.1400 | 4.1400 | 4.0800 | 4.0800 | 4.0800 | 869 |
| Sep 13, 2024 | 4.1000 | 4.1500 | 4.0600 | 4.1400 | 4.1400 | 194,854 |
| Sep 12, 2024 | 4.1100 | 4.1200 | 4.0800 | 4.0800 | 4.0800 | 2,243 |
| Sep 11, 2024 | 4.1400 | 4.1500 | 4.0800 | 4.0800 | 4.0800 | 128,029 |
| Sep 10, 2024 | 4.1500 | 4.1900 | 4.1000 | 4.1500 | 4.1500 | 95,053 |
| Sep 9, 2024 | 4.1500 | 4.1900 | 4.1300 | 4.1400 | 4.1400 | 61,806 |
| Sep 6, 2024 | 4.1500 | 4.1900 | 4.1100 | 4.1500 | 4.1500 | 1,285 |
| Sep 5, 2024 | 4.1900 | 4.1900 | 4.1300 | 4.1300 | 4.1300 | 219 |
| Sep 4, 2024 | 4.1200 | 4.1900 | 4.1100 | 4.1900 | 4.1900 | 964 |
| Sep 3, 2024 | 4.1500 | 4.2000 | 4.1300 | 4.1300 | 4.1300 | 3,959 |
| Sep 2, 2024 | 4.1900 | 4.2200 | 4.1200 | 4.1300 | 4.1300 | 6,809 |
| Aug 30, 2024 | 4.1800 | 4.1800 | 4.1000 | 4.1600 | 4.1600 | 12,543 |
| Aug 29, 2024 | 0.22 Dividend | |||||
| Aug 29, 2024 | 4.1700 | 4.2900 | 4.1500 | 4.1800 | 4.1800 | 6,770 |
| Aug 28, 2024 | 4.2700 | 4.3000 | 4.2600 | 4.3000 | 4.0800 | 9,168 |
| Aug 27, 2024 | 4.3000 | 4.3400 | 4.2800 | 4.2800 | 4.0610 | 5,641 |
| Aug 26, 2024 | 4.3200 | 4.3200 | 4.2800 | 4.2800 | 4.0610 | 9,777 |
| Aug 23, 2024 | 4.3300 | 4.3400 | 4.2700 | 4.3000 | 4.0800 | 9,572 |
| Aug 22, 2024 | 4.3000 | 4.4000 | 4.2500 | 4.2900 | 4.0705 | 33,301 |
| Aug 21, 2024 | 4.3000 | 4.3000 | 4.2800 | 4.2800 | 4.0610 | 4,233 |
| Aug 20, 2024 | 4.3400 | 4.3600 | 4.2900 | 4.3300 | 4.1085 | 3,056 |
| Aug 19, 2024 | 4.3000 | 4.4600 | 4.2700 | 4.3000 | 4.0800 | 4,585 |
| Aug 16, 2024 | 4.2900 | 4.4800 | 4.2700 | 4.2800 | 4.0610 | 3,896 |
| Aug 14, 2024 | 4.4400 | 4.4800 | 4.3100 | 4.3100 | 4.0895 | 3,409 |
| Aug 13, 2024 | 4.4000 | 4.4000 | 4.3000 | 4.4000 | 4.1749 | 1,592 |
| Aug 12, 2024 | 4.4900 | 4.4900 | 4.4000 | 4.4000 | 4.1749 | 4,647 |
| Aug 9, 2024 | 4.5000 | 4.6000 | 4.4600 | 4.4800 | 4.2508 | 4,964 |
| Aug 8, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.3647 | 92 |
| Aug 7, 2024 | 4.5900 | 4.6700 | 4.5500 | 4.5600 | 4.3267 | 434 |
| Aug 6, 2024 | 4.5600 | 4.5900 | 4.5400 | 4.5500 | 4.3172 | 398 |
| Aug 5, 2024 | 4.7000 | 4.7000 | 4.5000 | 4.5000 | 4.2698 | 15,235 |
| Aug 2, 2024 | 4.9800 | 4.9800 | 4.7200 | 4.7200 | 4.4785 | 1,634 |
| Aug 1, 2024 | 4.9900 | 4.9900 | 4.7500 | 4.9800 | 4.7252 | 2,354 |
| Jul 31, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7442 | - |
| Jul 30, 2024 | 4.9000 | 5.0000 | 4.7900 | 5.0000 | 4.7442 | 1,673 |
| Jul 29, 2024 | 4.8100 | 4.9100 | 4.7800 | 4.9100 | 4.6588 | 1,089 |
| Jul 26, 2024 | 4.8200 | 4.8300 | 4.7600 | 4.7600 | 4.5165 | 133 |
| Jul 25, 2024 | 4.7900 | 4.8200 | 4.7400 | 4.7500 | 4.5070 | 834 |
| Jul 24, 2024 | 4.7800 | 4.7900 | 4.6800 | 4.7500 | 4.5070 | 7,449 |
| Jul 23, 2024 | 4.8700 | 4.8800 | 4.7800 | 4.7800 | 4.5354 | 1,032 |
| Jul 22, 2024 | 4.8800 | 5.0000 | 4.8200 | 4.8600 | 4.6113 | 4,001 |
| Jul 19, 2024 | 4.9500 | 4.9500 | 4.8000 | 4.8000 | 4.5544 | 5,344 |
| Jul 18, 2024 | 5.0600 | 5.0600 | 4.9100 | 4.9100 | 4.6588 | 19,077 |
| Jul 17, 2024 | 5.0400 | 5.0400 | 4.9800 | 4.9800 | 4.7252 | 14,750 |
| Jul 16, 2024 | 5.1600 | 5.1600 | 5.0800 | 5.0800 | 4.8201 | 2,125 |
| Jul 15, 2024 | 5.2200 | 5.4800 | 5.1600 | 5.2000 | 4.9340 | 2,272 |
| Jul 12, 2024 | 5.4600 | 5.5000 | 5.1000 | 5.3200 | 5.0478 | 1,861 |
| Jul 11, 2024 | 5.4000 | 5.4600 | 5.2600 | 5.4600 | 5.1807 | 726 |
| Jul 10, 2024 | 5.4000 | 5.5800 | 5.2600 | 5.5000 | 5.2186 | 4,849 |
| Jul 9, 2024 | 5.2800 | 5.4000 | 5.1400 | 5.4000 | 5.1237 | 2,199 |
| Jul 8, 2024 | 5.4800 | 5.4800 | 5.3200 | 5.4200 | 5.1427 | 229 |
| Jul 5, 2024 | 5.3800 | 5.5600 | 5.3600 | 5.4800 | 5.1996 | 9,728 |
| Jul 4, 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.0858 | 65 |
| Jul 3, 2024 | 5.2000 | 5.3600 | 5.2000 | 5.3400 | 5.0668 | 241 |
| Jul 2, 2024 | 5.2600 | 5.2800 | 5.1600 | 5.2800 | 5.0099 | 125 |
| Jul 1, 2024 | 5.1200 | 5.3200 | 5.1000 | 5.2800 | 5.0099 | 6,099 |
| Jun 28, 2024 | 5.3200 | 5.3200 | 5.0200 | 5.1200 | 4.8580 | 10,215 |
| Jun 27, 2024 | 5.1600 | 5.3600 | 5.1200 | 5.3600 | 5.0858 | 535 |
| Jun 26, 2024 | 5.1800 | 5.3200 | 5.0800 | 5.3000 | 5.0288 | 8,346 |
| Jun 25, 2024 | 5.3600 | 5.3600 | 5.1600 | 5.3400 | 5.0668 | 2,551 |
| Jun 24, 2024 | 5.2200 | 5.3600 | 5.1600 | 5.2000 | 4.9340 | 1,228 |
| Jun 21, 2024 | 5.2600 | 5.3600 | 5.2000 | 5.2200 | 4.9529 | 1,835 |
| Jun 20, 2024 | 5.1200 | 5.2600 | 5.1200 | 5.2600 | 4.9909 | 357 |
| Jun 19, 2024 | 5.1600 | 5.2600 | 5.1000 | 5.2600 | 4.9909 | 956 |
| Jun 18, 2024 | 5.0600 | 5.2600 | 5.0600 | 5.1600 | 4.8960 | 3,044 |
| Jun 17, 2024 | 5.1800 | 5.2000 | 5.0800 | 5.0800 | 4.8201 | 2,352 |
| Jun 14, 2024 | 5.1800 | 5.2000 | 5.1200 | 5.2000 | 4.9340 | 1,812 |
| Jun 13, 2024 | 5.5600 | 5.5600 | 5.2000 | 5.2000 | 4.9340 | 23,233 |
| Jun 12, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.2755 | - |
| Jun 11, 2024 | 5.7000 | 5.7000 | 5.5000 | 5.5600 | 5.2755 | 2,783 |
| Jun 10, 2024 | 5.7000 | 5.7000 | 5.5000 | 5.7000 | 5.4084 | 11,226 |
| Jun 7, 2024 | 5.7000 | 5.7000 | 5.6200 | 5.7000 | 5.4084 | 4,410,766 |
| Jun 6, 2024 | 5.6200 | 5.7600 | 5.6000 | 5.7600 | 5.4653 | 916 |
| Jun 5, 2024 | 5.6000 | 5.7600 | 5.6000 | 5.7600 | 5.4653 | 18,790 |
| Jun 4, 2024 | 5.6000 | 5.7200 | 5.6000 | 5.7000 | 5.4084 | 9,180 |
| Jun 3, 2024 | 5.6800 | 5.7000 | 5.5400 | 5.6800 | 5.3894 | 4,465 |
| May 31, 2024 | 5.3000 | 5.6000 | 5.1600 | 5.5800 | 5.2945 | 17,524 |
| May 29, 2024 | 5.0400 | 5.3000 | 5.0200 | 5.3000 | 5.0288 | 9,825 |
| May 28, 2024 | 5.1000 | 5.1600 | 5.0000 | 5.1400 | 4.8770 | 4,673 |
| May 27, 2024 | 5.1400 | 5.1400 | 5.0600 | 5.1000 | 4.8391 | 112 |
| May 24, 2024 | 5.0400 | 5.2200 | 4.9600 | 5.2000 | 4.9340 | 9,368 |
| May 23, 2024 | 5.2600 | 5.2600 | 4.9500 | 5.2600 | 4.9909 | 5,427 |
| May 22, 2024 | 5.2200 | 5.2200 | 5.1400 | 5.1400 | 4.8770 | 1,166 |
| May 21, 2024 | 5.2000 | 5.2000 | 5.0400 | 5.2000 | 4.9340 | 1,281 |
| May 20, 2024 | 5.1000 | 5.2000 | 5.0600 | 5.2000 | 4.9340 | 435 |
| May 17, 2024 | 5.1200 | 5.2600 | 5.0400 | 5.2200 | 4.9529 | 816 |
| May 16, 2024 | 5.1000 | 5.2200 | 5.0600 | 5.1000 | 4.8391 | 7,651 |
| May 15, 2024 | 5.0600 | 5.0800 | 5.0600 | 5.0800 | 4.8201 | 903 |
| May 14, 2024 | 5.1200 | 5.1200 | 5.0000 | 5.0600 | 4.8011 | 4,957 |
| May 13, 2024 | 5.0600 | 5.1200 | 5.0200 | 5.1200 | 4.8580 | 413 |
| May 10, 2024 | 5.1600 | 5.1600 | 5.0000 | 5.1000 | 4.8391 | 3,287 |
| May 9, 2024 | 5.4000 | 5.5000 | 5.0800 | 5.2000 | 4.9340 | 10,392 |
| May 8, 2024 | 5.4000 | 5.5600 | 5.2400 | 5.5000 | 5.2186 | 6,458 |
| May 7, 2024 | 5.2000 | 5.5600 | 5.2000 | 5.5000 | 5.2186 | 9,295 |
| May 6, 2024 | 5.2800 | 5.3000 | 5.2000 | 5.2000 | 4.9340 | 410 |
| May 2, 2024 | 5.2200 | 5.3000 | 5.1200 | 5.3000 | 5.0288 | 172 |
| Apr 30, 2024 | 5.1800 | 5.3000 | 5.0800 | 5.3000 | 5.0288 | 4,453 |
| Apr 29, 2024 | 5.5800 | 5.6000 | 5.1400 | 5.3000 | 5.0288 | 10,466 |