Frankfurt - Delayed Quote EUR
Haleon plc (H6D0.F)
4.4360
-0.0140
(-0.31%)
As of 9:59:01 AM GMT+2. Market Open.
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 25, 2025 | 4.4030 | 4.4360 | 4.4030 | 4.4360 | 4.4360 | 1,105 |
| Apr 24, 2025 | 0.053920284 Dividend | |||||
| Apr 24, 2025 | 4.3940 | 4.4880 | 4.3940 | 4.4500 | 4.4500 | - |
| Apr 23, 2025 | 4.5600 | 4.5600 | 4.4680 | 4.4680 | 4.4220 | - |
| Apr 22, 2025 | 4.4380 | 4.5190 | 4.4380 | 4.5190 | 4.4725 | 1,105 |
| Apr 17, 2025 | 4.4720 | 4.4720 | 4.4530 | 4.4620 | 4.4161 | 15 |
| Apr 16, 2025 | 4.4070 | 4.5010 | 4.4070 | 4.4930 | 4.4467 | 242 |
| Apr 15, 2025 | 4.4170 | 4.4870 | 4.4170 | 4.4870 | 4.4408 | 950 |
| Apr 14, 2025 | 4.4030 | 4.4030 | 4.3670 | 4.3890 | 4.3438 | 1 |
| Apr 11, 2025 | 4.2650 | 4.3160 | 4.2650 | 4.3160 | 4.2716 | - |
| Apr 10, 2025 | 4.3470 | 4.3470 | 4.2760 | 4.2800 | 4.2359 | 1,950 |
| Apr 9, 2025 | 4.1580 | 4.4040 | 4.1520 | 4.3730 | 4.3280 | 950 |
| Apr 8, 2025 | 4.2240 | 4.3760 | 4.1920 | 4.3760 | 4.3309 | 1,407 |
| Apr 7, 2025 | 4.3490 | 4.3660 | 4.1020 | 4.1020 | 4.0598 | 1,170 |
| Apr 4, 2025 | 4.6250 | 4.7580 | 4.6200 | 4.6200 | 4.5724 | 100 |
| Apr 3, 2025 | 4.7130 | 4.7400 | 4.6930 | 4.6930 | 4.6447 | 7,105 |
| Apr 2, 2025 | 4.6390 | 4.6830 | 4.6390 | 4.6680 | 4.6199 | - |
| Apr 1, 2025 | 4.6560 | 4.7720 | 4.6560 | 4.7010 | 4.6526 | 388 |
| Mar 31, 2025 | 4.6580 | 4.7350 | 4.6390 | 4.7260 | 4.6773 | 500 |
| Mar 28, 2025 | 4.5880 | 4.7340 | 4.5880 | 4.7340 | 4.6853 | - |
| Mar 27, 2025 | 4.5700 | 4.6740 | 4.5700 | 4.6610 | 4.6130 | 500 |
| Mar 26, 2025 | 4.5620 | 4.6160 | 4.5620 | 4.6160 | 4.5685 | - |
| Mar 25, 2025 | 4.6050 | 4.7040 | 4.6050 | 4.6670 | 4.6190 | - |
| Mar 24, 2025 | 4.6990 | 4.7220 | 4.6810 | 4.6810 | 4.6328 | - |
| Mar 21, 2025 | 4.6730 | 4.7680 | 4.6730 | 4.6980 | 4.6496 | 268 |
| Mar 20, 2025 | 4.6780 | 4.8130 | 4.6780 | 4.8130 | 4.7634 | 457 |
| Mar 19, 2025 | 4.5790 | 4.7300 | 4.5790 | 4.7300 | 4.6813 | 22,437 |
| Mar 18, 2025 | 4.6280 | 4.6900 | 4.5500 | 4.5500 | 4.5032 | 250 |
| Mar 17, 2025 | 4.5750 | 4.7030 | 4.5750 | 4.6910 | 4.6427 | 1,229 |
| Mar 14, 2025 | 4.7150 | 4.7150 | 4.6330 | 4.6600 | 4.6120 | 250 |
| Mar 13, 2025 | 4.6290 | 4.6900 | 4.6290 | 4.6580 | 4.6100 | - |
| Mar 12, 2025 | 4.6900 | 4.7350 | 4.6900 | 4.7020 | 4.6536 | 2,709 |
| Mar 11, 2025 | 4.7160 | 4.8100 | 4.7160 | 4.7800 | 4.7308 | 6,100 |
| Mar 10, 2025 | 4.7500 | 4.7960 | 4.6980 | 4.6980 | 4.6496 | 584 |
| Mar 7, 2025 | 4.6950 | 4.8040 | 4.6950 | 4.7920 | 4.7427 | 11,100 |
| Mar 6, 2025 | 4.8190 | 4.8470 | 4.7320 | 4.7320 | 4.6833 | 1,285 |
| Mar 5, 2025 | 4.9720 | 4.9720 | 4.8680 | 4.8680 | 4.8179 | - |
| Mar 4, 2025 | 4.9790 | 5.1120 | 4.9390 | 5.0960 | 5.0435 | 1,100 |
| Mar 3, 2025 | 4.8610 | 5.0120 | 4.8120 | 5.0120 | 4.9604 | 210 |
| Feb 28, 2025 | 4.5860 | 4.8880 | 4.5860 | 4.8880 | 4.8377 | - |
| Feb 27, 2025 | 4.7740 | 4.7740 | 4.6180 | 4.6180 | 4.5705 | 1,273 |
| Feb 26, 2025 | 4.7440 | 4.8410 | 4.7440 | 4.8340 | 4.7842 | - |
| Feb 25, 2025 | 4.6810 | 4.8320 | 4.6810 | 4.7860 | 4.7367 | 231 |
| Feb 24, 2025 | 4.7720 | 4.8170 | 4.7160 | 4.7230 | 4.6744 | 510 |
| Feb 21, 2025 | 4.6240 | 4.7700 | 4.6240 | 4.7700 | 4.7209 | 619 |
| Feb 20, 2025 | 4.7360 | 4.7360 | 4.7200 | 4.7300 | 4.6813 | 2,400 |
| Feb 19, 2025 | 4.7550 | 4.7670 | 4.7420 | 4.7420 | 4.6932 | - |
| Feb 18, 2025 | 4.8230 | 4.8230 | 4.7410 | 4.7410 | 4.6922 | 2,176 |
| Feb 17, 2025 | 4.5780 | 4.7300 | 4.5780 | 4.7300 | 4.6813 | 252 |
| Feb 14, 2025 | 4.7230 | 4.7230 | 4.6800 | 4.6800 | 4.6318 | - |
| Feb 13, 2025 | 4.6980 | 4.7080 | 4.6690 | 4.7080 | 4.6595 | 1,087 |
| Feb 12, 2025 | 4.7460 | 4.7460 | 4.6780 | 4.6780 | 4.6298 | 1,501 |
| Feb 11, 2025 | 4.7000 | 4.7450 | 4.7000 | 4.7450 | 4.6961 | 1,000 |
| Feb 10, 2025 | 4.6390 | 4.6770 | 4.6390 | 4.6640 | 4.6160 | 1,000 |
| Feb 7, 2025 | 4.5630 | 4.5730 | 4.5500 | 4.5500 | 4.5032 | 6,000 |
| Feb 6, 2025 | 4.5800 | 4.6210 | 4.5800 | 4.5920 | 4.5447 | 2,110 |
| Feb 5, 2025 | 4.5730 | 4.6010 | 4.5590 | 4.5990 | 4.5517 | 2,530 |
| Feb 4, 2025 | 4.5510 | 4.6020 | 4.5510 | 4.5740 | 4.5269 | 111 |
| Feb 3, 2025 | 4.5290 | 4.5640 | 4.5290 | 4.5640 | 4.5170 | 1,770 |
| Jan 31, 2025 | 4.5630 | 4.5630 | 4.4890 | 4.4890 | 4.4428 | - |
| Jan 30, 2025 | 4.5240 | 4.5240 | 4.5090 | 4.5240 | 4.4774 | 12,000 |
| Jan 29, 2025 | 4.5140 | 4.5260 | 4.5140 | 4.5260 | 4.4794 | 300 |
| Jan 28, 2025 | 4.5730 | 4.6010 | 4.5610 | 4.5650 | 4.5180 | 11,242 |
| Jan 27, 2025 | 4.5050 | 4.5310 | 4.5050 | 4.5060 | 4.4596 | 350 |
| Jan 24, 2025 | 4.4720 | 4.4730 | 4.4500 | 4.4730 | 4.4269 | - |
| Jan 23, 2025 | 4.4500 | 4.4930 | 4.4500 | 4.4930 | 4.4467 | 5,293 |
| Jan 22, 2025 | 4.4420 | 4.4480 | 4.4000 | 4.4000 | 4.3547 | 6,600 |
| Jan 21, 2025 | 4.4230 | 4.4570 | 4.3760 | 4.4570 | 4.4111 | 2,189 |
| Jan 20, 2025 | 4.4570 | 4.4990 | 4.4000 | 4.4000 | 4.3547 | 1,050 |
| Jan 17, 2025 | 4.4020 | 4.4790 | 4.4020 | 4.4790 | 4.4329 | 180 |
| Jan 16, 2025 | 4.4450 | 4.4450 | 4.4200 | 4.4200 | 4.3745 | 600 |
| Jan 15, 2025 | 4.4210 | 4.4370 | 4.4190 | 4.4370 | 4.3913 | 101 |
| Jan 14, 2025 | 4.4280 | 4.4490 | 4.3300 | 4.3300 | 4.2854 | 2,625 |
| Jan 13, 2025 | 4.4020 | 4.4600 | 4.3000 | 4.4430 | 4.3973 | 9,445 |
| Jan 10, 2025 | 4.5240 | 4.5370 | 4.4550 | 4.4550 | 4.4091 | 240 |
| Jan 9, 2025 | 4.5950 | 4.6430 | 4.5950 | 4.6250 | 4.5774 | 1,740 |
| Jan 8, 2025 | 4.4200 | 4.5820 | 4.4200 | 4.5230 | 4.4764 | 971 |
| Jan 7, 2025 | 4.5430 | 4.5510 | 4.5410 | 4.5460 | 4.4992 | 250 |
| Jan 6, 2025 | 4.5490 | 4.5970 | 4.5450 | 4.5970 | 4.5497 | 1,666 |
| Jan 3, 2025 | 4.6120 | 4.6120 | 4.5880 | 4.5880 | 4.5408 | 817 |
| Jan 2, 2025 | 4.5920 | 4.6050 | 4.5650 | 4.5790 | 4.5319 | 344 |
| Dec 30, 2024 | 4.5590 | 4.5850 | 4.5590 | 4.5790 | 4.5319 | 1 |
| Dec 27, 2024 | 4.5490 | 4.6060 | 4.5490 | 4.5770 | 4.5299 | 886 |
| Dec 23, 2024 | 4.6080 | 4.6580 | 4.6080 | 4.6440 | 4.5962 | 600 |
| Dec 20, 2024 | 4.6360 | 4.6360 | 4.6010 | 4.6010 | 4.5536 | 455 |
| Dec 19, 2024 | 4.6700 | 4.6720 | 4.6470 | 4.6470 | 4.5992 | 735 |
| Dec 18, 2024 | 4.6730 | 4.7110 | 4.6730 | 4.6990 | 4.6506 | 326 |
| Dec 17, 2024 | 4.6310 | 4.6810 | 4.6310 | 4.6760 | 4.6279 | 367 |
| Dec 16, 2024 | 4.5670 | 4.6310 | 4.5570 | 4.5570 | 4.5101 | 446 |
| Dec 13, 2024 | 4.6350 | 4.6570 | 4.6290 | 4.6570 | 4.6091 | 14,181 |
| Dec 12, 2024 | 4.6000 | 4.6470 | 4.6000 | 4.6470 | 4.5992 | 3,098 |
| Dec 11, 2024 | 4.6000 | 4.6580 | 4.5900 | 4.6580 | 4.6100 | 1,601 |
| Dec 10, 2024 | 4.5420 | 4.5700 | 4.5350 | 4.5610 | 4.5140 | 400 |
| Dec 9, 2024 | 4.5300 | 4.5530 | 4.4990 | 4.4990 | 4.4527 | 72 |
| Dec 6, 2024 | 4.5000 | 4.5910 | 4.5000 | 4.5910 | 4.5437 | 300 |
| Dec 5, 2024 | 4.5520 | 4.6080 | 4.5520 | 4.5800 | 4.5328 | 500 |
| Dec 4, 2024 | 4.5910 | 4.6140 | 4.5910 | 4.6050 | 4.5576 | 402 |
| Dec 3, 2024 | 4.5800 | 4.6030 | 4.5620 | 4.5620 | 4.5150 | 527 |
| Dec 2, 2024 | 4.5720 | 4.5750 | 4.5720 | 4.5750 | 4.5279 | 100 |
| Nov 29, 2024 | 4.5390 | 4.5430 | 4.5330 | 4.5380 | 4.4913 | 1,000 |
| Nov 28, 2024 | 4.5870 | 4.5870 | 4.5430 | 4.5490 | 4.5022 | 150 |
| Nov 27, 2024 | 4.5710 | 4.5750 | 4.5630 | 4.5750 | 4.5279 | - |
| Nov 26, 2024 | 4.5660 | 4.5660 | 4.5310 | 4.5610 | 4.5140 | - |
| Nov 25, 2024 | 4.5830 | 4.6390 | 4.5390 | 4.5420 | 4.4952 | 20,762 |
| Nov 22, 2024 | 4.5620 | 4.6830 | 4.5620 | 4.6830 | 4.6348 | 13,040 |
| Nov 21, 2024 | 4.4800 | 4.5200 | 4.4800 | 4.5090 | 4.4626 | 250 |
| Nov 20, 2024 | 4.3800 | 4.4790 | 4.3800 | 4.4790 | 4.4329 | 367 |
| Nov 19, 2024 | 4.4430 | 4.4430 | 4.4280 | 4.4370 | 4.3913 | 982 |
| Nov 18, 2024 | 4.4200 | 4.4260 | 4.4030 | 4.4030 | 4.3577 | 400 |
| Nov 15, 2024 | 4.3890 | 4.4390 | 4.3890 | 4.4210 | 4.3755 | 2,070 |
| Nov 14, 2024 | 4.3530 | 4.4020 | 4.3530 | 4.3930 | 4.3478 | 380 |
| Nov 13, 2024 | 4.3250 | 4.3300 | 4.3010 | 4.3010 | 4.2567 | - |
| Nov 12, 2024 | 4.4020 | 4.4050 | 4.3530 | 4.3530 | 4.3082 | 750 |
| Nov 11, 2024 | 4.3490 | 4.4590 | 4.3490 | 4.4590 | 4.4131 | 402 |
| Nov 8, 2024 | 4.4310 | 4.4310 | 4.4100 | 4.4100 | 4.3646 | 191 |
| Nov 7, 2024 | 4.4450 | 4.4450 | 4.3750 | 4.3750 | 4.3300 | 10 |
| Nov 6, 2024 | 4.4540 | 4.4750 | 4.4460 | 4.4460 | 4.4002 | 885 |
| Nov 5, 2024 | 4.4740 | 4.4740 | 4.4340 | 4.4440 | 4.3982 | 350 |
| Nov 4, 2024 | 4.4570 | 4.5020 | 4.4570 | 4.4970 | 4.4507 | 1 |
| Nov 1, 2024 | 4.4500 | 4.4690 | 4.4320 | 4.4690 | 4.4230 | - |
| Oct 31, 2024 | 4.4100 | 4.4410 | 4.4100 | 4.4210 | 4.3755 | 1,600 |
| Oct 30, 2024 | 4.5280 | 4.5310 | 4.4840 | 4.4840 | 4.4378 | 850 |
| Oct 29, 2024 | 4.6000 | 4.6000 | 4.5680 | 4.5680 | 4.5210 | 175 |
| Oct 28, 2024 | 4.5110 | 4.5450 | 4.5110 | 4.5450 | 4.4982 | 1,286 |
| Oct 25, 2024 | 4.5410 | 4.5630 | 4.4280 | 4.4280 | 4.3824 | 1,700 |
| Oct 24, 2024 | 4.5380 | 4.5670 | 4.5380 | 4.5670 | 4.5200 | 80 |
| Oct 23, 2024 | 4.5690 | 4.5690 | 4.5560 | 4.5560 | 4.5091 | - |
| Oct 22, 2024 | 4.5740 | 4.5740 | 4.5440 | 4.5440 | 4.4972 | - |
| Oct 21, 2024 | 4.5600 | 4.6190 | 4.5600 | 4.5960 | 4.5487 | 4,903 |
| Oct 18, 2024 | 4.6310 | 4.6310 | 4.6170 | 4.6200 | 4.5724 | 1,314 |
| Oct 17, 2024 | 4.6410 | 4.6410 | 4.5990 | 4.6290 | 4.5813 | 610 |
| Oct 16, 2024 | 4.6090 | 4.6120 | 4.5920 | 4.6010 | 4.5536 | 3,029 |
| Oct 15, 2024 | 4.5800 | 4.6480 | 4.5800 | 4.6200 | 4.5724 | 1,686 |
| Oct 14, 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.5586 | - |
| Oct 11, 2024 | 4.5990 | 4.6060 | 4.5990 | 4.6060 | 4.5586 | - |
| Oct 10, 2024 | 4.5960 | 4.6330 | 4.5960 | 4.6330 | 4.5853 | 1,373 |
| Oct 9, 2024 | 4.5900 | 4.6000 | 4.5720 | 4.5720 | 4.5249 | - |
| Oct 8, 2024 | 4.5480 | 4.5720 | 4.5480 | 4.5530 | 4.5061 | 7,770 |
| Oct 7, 2024 | 4.6300 | 4.6300 | 4.5050 | 4.5050 | 4.4586 | 1,964 |
| Oct 4, 2024 | 4.6630 | 4.7170 | 4.6250 | 4.6250 | 4.5774 | 5,000 |
| Oct 3, 2024 | 4.7710 | 4.7710 | 4.6580 | 4.6580 | 4.6100 | 320 |
| Oct 2, 2024 | 4.7890 | 4.7890 | 4.7560 | 4.7560 | 4.7070 | 1,743 |
| Oct 1, 2024 | 4.7070 | 4.8220 | 4.7070 | 4.8220 | 4.7724 | 562 |
| Sep 30, 2024 | 4.7980 | 4.8050 | 4.7440 | 4.7440 | 4.6952 | 1,783 |
| Sep 27, 2024 | 4.7150 | 4.7620 | 4.7130 | 4.7620 | 4.7130 | 301 |
| Sep 26, 2024 | 4.7440 | 4.7440 | 4.6880 | 4.6880 | 4.6397 | 1,155 |
| Sep 25, 2024 | 4.6750 | 4.7480 | 4.6560 | 4.7480 | 4.6991 | 5,841 |
| Sep 24, 2024 | 4.7500 | 4.7530 | 4.7210 | 4.7370 | 4.6882 | 1,184 |
| Sep 23, 2024 | 4.6920 | 4.7480 | 4.6920 | 4.7390 | 4.6902 | 1,000 |
| Sep 20, 2024 | 4.7070 | 4.7070 | 4.6750 | 4.6750 | 4.6269 | 30 |
| Sep 19, 2024 | 4.7560 | 4.7560 | 4.7090 | 4.7090 | 4.6605 | - |
| Sep 18, 2024 | 4.7890 | 4.8020 | 4.7870 | 4.8020 | 4.7526 | 70 |
| Sep 17, 2024 | 4.8020 | 4.8020 | 4.7400 | 4.7400 | 4.6912 | 1,237 |
| Sep 16, 2024 | 4.7450 | 4.7700 | 4.7450 | 4.7500 | 4.7011 | 4,153 |
| Sep 13, 2024 | 4.6960 | 4.7100 | 4.6570 | 4.7000 | 4.6516 | 1,538 |
| Sep 12, 2024 | 4.7360 | 4.7360 | 4.6900 | 4.7220 | 4.6734 | 6,000 |
| Sep 11, 2024 | 4.7350 | 4.7510 | 4.7330 | 4.7510 | 4.7021 | - |
| Sep 10, 2024 | 4.7160 | 4.7200 | 4.7070 | 4.7200 | 4.6714 | 298 |
| Sep 9, 2024 | 4.6780 | 4.7030 | 4.6780 | 4.6920 | 4.6437 | 12 |
| Sep 6, 2024 | 4.5420 | 4.6700 | 4.5420 | 4.6700 | 4.6219 | 3,800 |
| Sep 5, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6021 | 3,000 |
| Sep 4, 2024 | 4.5800 | 4.5980 | 4.5770 | 4.5980 | 4.5507 | 100 |
| Sep 3, 2024 | 4.5940 | 4.5940 | 4.5820 | 4.5840 | 4.5368 | 704 |
| Sep 2, 2024 | 4.5800 | 4.5800 | 4.5720 | 4.5800 | 4.5328 | - |
| Aug 30, 2024 | 4.5500 | 4.6100 | 4.5500 | 4.6100 | 4.5625 | 1,450 |
| Aug 29, 2024 | 4.4990 | 4.5340 | 4.4990 | 4.5340 | 4.4873 | 2,279 |
| Aug 28, 2024 | 4.4830 | 4.5030 | 4.4760 | 4.5030 | 4.4566 | 2,893 |
| Aug 27, 2024 | 4.4270 | 4.4390 | 4.4270 | 4.4320 | 4.3864 | - |
| Aug 26, 2024 | 4.3380 | 4.3600 | 4.3250 | 4.3250 | 4.2805 | 2 |
| Aug 23, 2024 | 4.4310 | 4.4360 | 4.4260 | 4.4260 | 4.3804 | 260 |
| Aug 22, 2024 | 4.4260 | 4.4350 | 4.4200 | 4.4200 | 4.3745 | - |
| Aug 21, 2024 | 4.4010 | 4.4160 | 4.3990 | 4.4160 | 4.3705 | - |
| Aug 20, 2024 | 4.3260 | 4.3980 | 4.3260 | 4.3980 | 4.3527 | 790 |
| Aug 19, 2024 | 4.3270 | 4.4010 | 4.3270 | 4.4010 | 4.3557 | 225 |
| Aug 16, 2024 | 4.4310 | 4.4310 | 4.4030 | 4.4030 | 4.3577 | - |
| Aug 15, 2024 | 0.0234436 Dividend | |||||
| Aug 15, 2024 | 4.3860 | 4.4490 | 4.3860 | 4.4490 | 4.4032 | - |
| Aug 14, 2024 | 4.4180 | 4.4180 | 4.3830 | 4.3830 | 4.3181 | 1,396 |
| Aug 13, 2024 | 4.4120 | 4.4140 | 4.3920 | 4.3920 | 4.3269 | - |
| Aug 12, 2024 | 4.4440 | 4.4440 | 4.4120 | 4.4120 | 4.3467 | - |
| Aug 9, 2024 | 4.3340 | 4.4350 | 4.3340 | 4.4350 | 4.3693 | 2,027 |
| Aug 8, 2024 | 4.3570 | 4.3750 | 4.3530 | 4.3750 | 4.3102 | 350 |
| Aug 7, 2024 | 4.3250 | 4.3450 | 4.3250 | 4.3250 | 4.2609 | 250 |
| Aug 6, 2024 | 4.4010 | 4.4010 | 4.2560 | 4.2960 | 4.2324 | 885 |
| Aug 5, 2024 | 4.3020 | 4.4070 | 4.3020 | 4.3300 | 4.2659 | 2,230 |
| Aug 2, 2024 | 4.3000 | 4.3810 | 4.3000 | 4.3810 | 4.3161 | 1,858 |
| Aug 1, 2024 | 4.1000 | 4.3290 | 4.1000 | 4.3290 | 4.2649 | - |
| Jul 31, 2024 | 4.2120 | 4.2120 | 4.1950 | 4.1950 | 4.1329 | 380 |
| Jul 30, 2024 | 4.1840 | 4.1840 | 4.1780 | 4.1780 | 4.1161 | 500 |
| Jul 29, 2024 | 4.2010 | 4.2600 | 4.2010 | 4.2230 | 4.1605 | 215 |
| Jul 26, 2024 | 4.1770 | 4.1820 | 4.1770 | 4.1820 | 4.1201 | - |
| Jul 25, 2024 | 4.1690 | 4.1690 | 4.1150 | 4.1150 | 4.0541 | - |
| Jul 24, 2024 | 3.9940 | 4.0660 | 3.9870 | 3.9870 | 3.9279 | 3,609 |
| Jul 23, 2024 | 4.0610 | 4.0610 | 4.0440 | 4.0510 | 3.9910 | 840 |
| Jul 22, 2024 | 4.0780 | 4.1260 | 4.0780 | 4.1040 | 4.0432 | 1,650 |
| Jul 19, 2024 | 4.0570 | 4.0700 | 4.0570 | 4.0690 | 4.0087 | 100 |
| Jul 18, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0700 | 4.0097 | 5,920 |
| Jul 17, 2024 | 3.9880 | 4.0200 | 3.9840 | 4.0010 | 3.9417 | 2,000 |
| Jul 16, 2024 | 3.9640 | 3.9900 | 3.9530 | 3.9530 | 3.8944 | 317 |
| Jul 15, 2024 | 4.0350 | 4.0640 | 3.9680 | 3.9680 | 3.9092 | 1,836 |
| Jul 12, 2024 | 4.0450 | 4.0500 | 4.0230 | 4.0500 | 3.9900 | 2,200 |
| Jul 11, 2024 | 4.0250 | 4.0260 | 3.9850 | 3.9850 | 3.9260 | 1,210 |
| Jul 10, 2024 | 3.9590 | 3.9810 | 3.9590 | 3.9790 | 3.9201 | 3,171 |
| Jul 9, 2024 | 3.9290 | 3.9420 | 3.9260 | 3.9420 | 3.8836 | 785 |
| Jul 8, 2024 | 3.8910 | 3.9380 | 3.8910 | 3.9360 | 3.8777 | 1,150 |
| Jul 5, 2024 | 3.8620 | 3.8760 | 3.8590 | 3.8760 | 3.8186 | 3 |
| Jul 4, 2024 | 3.8640 | 3.9080 | 3.8640 | 3.8750 | 3.8176 | 440 |
| Jul 3, 2024 | 3.8350 | 3.8610 | 3.8350 | 3.8610 | 3.8038 | - |
| Jul 2, 2024 | 3.8310 | 3.8360 | 3.8180 | 3.8180 | 3.7614 | 300 |
| Jul 1, 2024 | 3.8340 | 3.8800 | 3.8340 | 3.8800 | 3.8225 | 1,320 |
| Jun 28, 2024 | 3.9300 | 3.9300 | 3.8640 | 3.8640 | 3.8068 | 800 |
| Jun 27, 2024 | 3.9670 | 3.9680 | 3.9260 | 3.9260 | 3.8678 | 10 |
| Jun 26, 2024 | 3.9970 | 3.9970 | 3.9590 | 3.9590 | 3.9004 | - |
| Jun 25, 2024 | 4.0000 | 4.0190 | 3.9900 | 3.9900 | 3.9309 | 9,693 |
| Jun 24, 2024 | 3.9620 | 3.9900 | 3.9580 | 3.9900 | 3.9309 | 2,500 |
| Jun 21, 2024 | 3.9090 | 3.9780 | 3.9090 | 3.9760 | 3.9171 | 3,861 |
| Jun 20, 2024 | 3.8910 | 3.9110 | 3.8890 | 3.9100 | 3.8521 | 1,520 |
| Jun 19, 2024 | 3.8770 | 3.8900 | 3.8680 | 3.8680 | 3.8107 | 3,306 |
| Jun 18, 2024 | 3.8750 | 3.8750 | 3.8700 | 3.8730 | 3.8156 | - |
| Jun 17, 2024 | 3.9490 | 3.9490 | 3.8300 | 3.8300 | 3.7733 | 3,171 |
| Jun 14, 2024 | 3.9120 | 3.9120 | 3.8700 | 3.8700 | 3.8127 | - |
| Jun 13, 2024 | 3.8390 | 3.9000 | 3.8320 | 3.9000 | 3.8422 | 1,865 |
| Jun 12, 2024 | 3.8320 | 3.8400 | 3.8320 | 3.8400 | 3.7831 | 3,640 |
| Jun 11, 2024 | 3.8650 | 3.8650 | 3.8150 | 3.8150 | 3.7585 | 250 |
| Jun 10, 2024 | 3.8870 | 3.8970 | 3.8330 | 3.8330 | 3.7762 | 1 |
| Jun 7, 2024 | 3.9410 | 3.9410 | 3.9140 | 3.9140 | 3.8560 | 200 |
| Jun 6, 2024 | 3.9040 | 3.9130 | 3.9010 | 3.9130 | 3.8550 | - |
| Jun 5, 2024 | 3.8830 | 3.8860 | 3.8710 | 3.8830 | 3.8255 | 565 |
| Jun 4, 2024 | 3.8050 | 3.8680 | 3.8050 | 3.8440 | 3.7871 | 2,343 |
| Jun 3, 2024 | 3.8110 | 3.8400 | 3.8110 | 3.8400 | 3.7831 | 2,090 |
| May 31, 2024 | 3.8470 | 3.8470 | 3.8400 | 3.8400 | 3.7831 | 1,812 |
| May 30, 2024 | 3.8310 | 3.8500 | 3.8310 | 3.8440 | 3.7871 | 910 |
| May 29, 2024 | 3.8230 | 3.8230 | 3.8010 | 3.8100 | 3.7536 | 800 |
| May 28, 2024 | 3.7850 | 3.8310 | 3.7850 | 3.8310 | 3.7743 | 290 |
| May 27, 2024 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.7447 | - |
| May 24, 2024 | 3.8470 | 3.8630 | 3.8250 | 3.8250 | 3.7683 | - |
| May 23, 2024 | 3.8930 | 3.9260 | 3.8840 | 3.8840 | 3.8265 | 1,800 |
| May 22, 2024 | 3.8840 | 3.8840 | 3.8470 | 3.8470 | 3.7900 | 938 |
| May 21, 2024 | 3.8780 | 3.9110 | 3.8780 | 3.8940 | 3.8363 | 4,382 |
| May 20, 2024 | 3.7830 | 3.9400 | 3.7830 | 3.9230 | 3.8649 | 1,220 |
| May 17, 2024 | 3.8390 | 3.8610 | 3.7720 | 3.7720 | 3.7161 | 1,831 |
| May 16, 2024 | 3.8260 | 3.8610 | 3.7310 | 3.7320 | 3.6767 | 5,000 |
| May 15, 2024 | 3.8300 | 3.8640 | 3.8300 | 3.8640 | 3.8068 | 3,769 |
| May 14, 2024 | 3.7920 | 3.8120 | 3.7920 | 3.8120 | 3.7555 | 560 |
| May 13, 2024 | 3.7000 | 3.8260 | 3.7000 | 3.8000 | 3.7437 | 10,461 |
| May 10, 2024 | 3.8480 | 3.8480 | 3.7850 | 3.7850 | 3.7289 | 2,303 |
| May 9, 2024 | 3.8110 | 3.8110 | 3.7810 | 3.7810 | 3.7250 | 80 |
| May 8, 2024 | 3.8340 | 3.8340 | 3.8240 | 3.8240 | 3.7674 | - |
| May 7, 2024 | 3.8390 | 3.8390 | 3.8210 | 3.8240 | 3.7674 | 662 |
| May 6, 2024 | 3.7820 | 3.8270 | 3.7800 | 3.8270 | 3.7703 | 3,297 |
| May 3, 2024 | 3.8790 | 3.8970 | 3.8570 | 3.8570 | 3.7999 | 1,902 |
| May 2, 2024 | 3.8560 | 3.8560 | 3.8400 | 3.8400 | 3.7831 | 146 |
| Apr 30, 2024 | 3.9500 | 3.9900 | 3.9500 | 3.9900 | 3.9309 | 2,689 |
| Apr 29, 2024 | 3.9200 | 3.9200 | 3.9170 | 3.9200 | 3.8619 | 1,116 |
| Apr 26, 2024 | 3.9060 | 3.9130 | 3.8880 | 3.8880 | 3.8304 | - |
| Apr 25, 2024 | 3.8720 | 3.8720 | 3.8620 | 3.8660 | 3.8087 | 1,000 |