Warsaw - Delayed Quote PLN
Izolacja Jarocin Spolka Akcyjna (IZO.WA)
3.7400
+0.0300
+(0.81%)
At close: June 13 at 3:52:15 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.6400 | 3.7400 | 3.6400 | 3.7400 | 3.7400 | 1,909 |
| Jun 12, 2025 | 3.7600 | 3.7600 | 3.7100 | 3.7100 | 3.7100 | 4,059 |
| Jun 11, 2025 | 3.9000 | 3.9000 | 3.6300 | 3.7600 | 3.7600 | 36,369 |
| Jun 10, 2025 | 3.8000 | 3.9200 | 3.7200 | 3.9000 | 3.9000 | 75,966 |
| Jun 9, 2025 | 3.6600 | 3.7100 | 3.5700 | 3.7100 | 3.7100 | 7,024 |
| Jun 6, 2025 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 4 |
| Jun 5, 2025 | 3.6700 | 3.6700 | 3.5800 | 3.6600 | 3.6600 | 1,005 |
| Jun 4, 2025 | 3.6600 | 3.6700 | 3.6600 | 3.6700 | 3.6700 | 1,504 |
| Jun 3, 2025 | 3.6800 | 3.6800 | 3.6700 | 3.6700 | 3.6700 | 104 |
| Jun 2, 2025 | 3.6800 | 3.6800 | 3.6700 | 3.6800 | 3.6800 | 800 |
| May 30, 2025 | 3.6800 | 3.6800 | 3.6300 | 3.6800 | 3.6800 | 104 |
| May 29, 2025 | 3.7000 | 3.7000 | 3.6300 | 3.7000 | 3.7000 | 1,504 |
| May 28, 2025 | 3.7000 | 3.7000 | 3.6900 | 3.7000 | 3.7000 | 327 |
| May 27, 2025 | 3.7500 | 3.7500 | 3.6600 | 3.7200 | 3.7200 | 2,967 |
| May 26, 2025 | 3.7500 | 3.7500 | 3.5600 | 3.5600 | 3.5600 | 1,710 |
| May 23, 2025 | 3.5600 | 3.7500 | 3.5600 | 3.7500 | 3.7500 | 5,162 |
| May 22, 2025 | 3.5600 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 517 |
| May 21, 2025 | 3.4800 | 3.4900 | 3.4800 | 3.4900 | 3.4900 | 1,027 |
| May 20, 2025 | 3.5500 | 3.5700 | 3.3500 | 3.5700 | 3.5700 | 5,140 |
| May 19, 2025 | 3.6000 | 3.6000 | 3.4900 | 3.5900 | 3.5900 | 3,204 |
| May 16, 2025 | 3.5900 | 3.5900 | 3.4900 | 3.5800 | 3.5800 | 3,561 |
| May 15, 2025 | 3.6200 | 3.6200 | 3.5100 | 3.6000 | 3.6000 | 428 |
| May 14, 2025 | 3.6200 | 3.6200 | 3.5100 | 3.6000 | 3.6000 | 374 |
| May 13, 2025 | 3.6200 | 3.6200 | 3.5900 | 3.6000 | 3.6000 | 415 |
| May 12, 2025 | 3.6500 | 3.6500 | 3.6300 | 3.6400 | 3.6400 | 167 |
| May 9, 2025 | 3.5900 | 3.6800 | 3.5900 | 3.6800 | 3.6800 | 2,218 |
| May 8, 2025 | 3.6400 | 3.6400 | 3.5900 | 3.5900 | 3.5900 | 14 |
| May 7, 2025 | 3.6000 | 3.6500 | 3.5800 | 3.6400 | 3.6400 | 1,347 |
| May 6, 2025 | 3.6000 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 418 |
| May 5, 2025 | 3.5500 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 3,162 |
| May 2, 2025 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 608 |
| Apr 30, 2025 | 3.5800 | 3.5800 | 3.5100 | 3.5800 | 3.5800 | 1,420 |
| Apr 29, 2025 | 3.5400 | 3.5400 | 3.4800 | 3.5400 | 3.5400 | 1,005 |
| Apr 28, 2025 | 3.5800 | 3.5800 | 3.5000 | 3.5400 | 3.5400 | 213 |
| Apr 25, 2025 | 3.5800 | 3.5800 | 3.4700 | 3.5800 | 3.5800 | 2,674 |
| Apr 24, 2025 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | 3.5500 | 446 |
| Apr 23, 2025 | 3.5800 | 3.5800 | 3.4700 | 3.5800 | 3.5800 | 494 |
| Apr 22, 2025 | 3.5700 | 3.5700 | 3.5500 | 3.5500 | 3.5500 | 607 |
| Apr 17, 2025 | 3.5800 | 3.5800 | 3.4300 | 3.5000 | 3.5000 | 729 |
| Apr 16, 2025 | 3.5600 | 3.6000 | 3.4100 | 3.5800 | 3.5800 | 7,050 |
| Apr 15, 2025 | 3.6000 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 5,178 |
| Apr 14, 2025 | 3.5800 | 3.6000 | 3.4900 | 3.6000 | 3.6000 | 38 |
| Apr 11, 2025 | 3.5800 | 3.5800 | 3.4100 | 3.5800 | 3.5800 | 15 |
| Apr 10, 2025 | 3.5500 | 3.5800 | 3.4500 | 3.5100 | 3.5100 | 2,254 |
| Apr 9, 2025 | 3.5800 | 3.5800 | 3.4100 | 3.5200 | 3.5200 | 224 |
| Apr 8, 2025 | 3.6800 | 3.6800 | 3.4000 | 3.5600 | 3.5600 | 516 |
| Apr 7, 2025 | 3.3400 | 3.6900 | 3.3400 | 3.6500 | 3.6500 | 1,485 |
| Apr 4, 2025 | 3.6000 | 3.8300 | 3.4700 | 3.5000 | 3.5000 | 606 |
| Apr 3, 2025 | 3.7400 | 3.8400 | 3.3800 | 3.4400 | 3.4400 | 2,797 |
| Apr 2, 2025 | 3.8500 | 3.8500 | 3.6700 | 3.6700 | 3.6700 | 20 |
| Apr 1, 2025 | 3.8500 | 3.8500 | 3.6400 | 3.6700 | 3.6700 | 312 |
| Mar 31, 2025 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 13 |
| Mar 28, 2025 | 3.6600 | 3.8500 | 3.5000 | 3.6700 | 3.6700 | 1,029 |
| Mar 27, 2025 | 3.6600 | 3.6600 | 3.4800 | 3.6600 | 3.6600 | 5,617 |
| Mar 26, 2025 | 3.5400 | 3.6700 | 3.5400 | 3.6600 | 3.6600 | 32 |
| Mar 25, 2025 | 3.8600 | 3.8600 | 3.5000 | 3.5400 | 3.5400 | 1,388 |
| Mar 24, 2025 | 3.6800 | 3.6800 | 3.6500 | 3.6800 | 3.6800 | 2,271 |
| Mar 21, 2025 | 3.7200 | 3.7200 | 3.6500 | 3.6500 | 3.6500 | 1,398 |
| Mar 20, 2025 | 3.7600 | 3.7600 | 3.7100 | 3.7100 | 3.7100 | 157 |
| Mar 19, 2025 | 3.7600 | 3.7600 | 3.6900 | 3.6900 | 3.6900 | 3,444 |
| Mar 18, 2025 | 3.8000 | 3.8000 | 3.6900 | 3.7000 | 3.7000 | 2,525 |
| Mar 17, 2025 | 3.8000 | 3.8000 | 3.7700 | 3.7700 | 3.7700 | 1,841 |
| Mar 14, 2025 | 3.8000 | 3.8000 | 3.6600 | 3.8000 | 3.8000 | 3,079 |
| Mar 13, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 2 |
| Mar 12, 2025 | 3.7700 | 3.8400 | 3.6900 | 3.8000 | 3.8000 | 2,400 |
| Mar 11, 2025 | 3.8400 | 3.8600 | 3.6800 | 3.7100 | 3.7100 | 2,694 |
| Mar 10, 2025 | 3.6300 | 3.8600 | 3.6200 | 3.8400 | 3.8400 | 1,700 |
| Mar 7, 2025 | 3.8600 | 3.8600 | 3.5800 | 3.8400 | 3.8400 | 1,816 |
| Mar 6, 2025 | 3.8600 | 3.8600 | 3.5800 | 3.8600 | 3.8600 | 3,150 |
| Mar 5, 2025 | 3.8500 | 3.8600 | 3.7800 | 3.8600 | 3.8600 | 374 |
| Mar 4, 2025 | 3.8600 | 3.8600 | 3.7600 | 3.7800 | 3.7800 | 61 |
| Mar 3, 2025 | 3.8900 | 3.8900 | 3.8600 | 3.8600 | 3.8600 | 166 |
| Feb 28, 2025 | 3.7000 | 3.9300 | 3.7000 | 3.9300 | 3.9300 | 402 |
| Feb 27, 2025 | 3.9300 | 3.9400 | 3.7800 | 3.9400 | 3.9400 | 5,431 |
| Feb 26, 2025 | 3.9400 | 3.9400 | 3.8800 | 3.9300 | 3.9300 | 5,776 |
| Feb 25, 2025 | 3.7800 | 3.9500 | 3.7400 | 3.9400 | 3.9400 | 14,327 |
| Feb 24, 2025 | 3.8000 | 3.8000 | 3.6600 | 3.8000 | 3.8000 | 98 |
| Feb 21, 2025 | 3.7300 | 3.7300 | 3.6000 | 3.7300 | 3.7300 | 1,895 |
| Feb 20, 2025 | 3.7000 | 3.8000 | 3.6100 | 3.6100 | 3.6100 | 4,394 |
| Feb 19, 2025 | 3.6500 | 3.8000 | 3.6000 | 3.7500 | 3.7500 | 6,109 |
| Feb 18, 2025 | 3.8500 | 3.8500 | 3.5800 | 3.7000 | 3.7000 | 1,194 |
| Feb 17, 2025 | 3.7300 | 3.8400 | 3.6000 | 3.6700 | 3.6700 | 11,561 |
| Feb 14, 2025 | 3.8500 | 3.8500 | 3.6400 | 3.7300 | 3.7300 | 11,660 |
| Feb 13, 2025 | 3.7400 | 3.8500 | 3.5800 | 3.8500 | 3.8500 | 15,554 |
| Feb 12, 2025 | 3.6800 | 3.7400 | 3.6000 | 3.7000 | 3.7000 | 7,282 |
| Feb 11, 2025 | 3.6800 | 3.6800 | 3.4900 | 3.6800 | 3.6800 | 2,709 |
| Feb 10, 2025 | 3.5600 | 3.6000 | 3.3100 | 3.4900 | 3.4900 | 12,698 |
| Feb 7, 2025 | 3.6700 | 3.6900 | 3.6700 | 3.6800 | 3.6800 | 398 |
| Feb 6, 2025 | 3.6000 | 3.6700 | 3.5300 | 3.6700 | 3.6700 | 5,937 |
| Feb 5, 2025 | 3.5100 | 3.6700 | 3.5000 | 3.6700 | 3.6700 | 7,168 |
| Feb 4, 2025 | 3.6600 | 3.6700 | 3.5000 | 3.5200 | 3.5200 | 1,307 |
| Feb 3, 2025 | 3.5600 | 3.6700 | 3.5300 | 3.6700 | 3.6700 | 4,139 |
| Jan 31, 2025 | 3.6300 | 3.6900 | 3.6000 | 3.6800 | 3.6800 | 1,833 |
| Jan 30, 2025 | 3.6500 | 3.6900 | 3.6100 | 3.6900 | 3.6900 | 8,454 |
| Jan 29, 2025 | 3.6500 | 3.6800 | 3.5100 | 3.6000 | 3.6000 | 2,862 |
| Jan 28, 2025 | 3.5000 | 3.7000 | 3.2500 | 3.6500 | 3.6500 | 44,960 |
| Jan 27, 2025 | 3.4300 | 3.5000 | 3.2800 | 3.5000 | 3.5000 | 1,061 |
| Jan 24, 2025 | 3.5000 | 3.5000 | 3.4300 | 3.4300 | 3.4300 | 2,331 |
| Jan 23, 2025 | 3.5500 | 3.5500 | 3.4800 | 3.5000 | 3.5000 | 3,523 |
| Jan 22, 2025 | 3.6000 | 3.6000 | 3.4300 | 3.5000 | 3.5000 | 691 |
| Jan 21, 2025 | 3.6000 | 3.6000 | 3.4300 | 3.5400 | 3.5400 | 434 |
| Jan 20, 2025 | 3.3900 | 3.6000 | 3.3900 | 3.6000 | 3.6000 | 20,992 |
| Jan 17, 2025 | 3.4000 | 3.4000 | 3.2300 | 3.3900 | 3.3900 | 3,609 |
| Jan 16, 2025 | 3.4000 | 3.4000 | 3.2900 | 3.2900 | 3.2900 | 118 |
| Jan 15, 2025 | 3.2900 | 3.4000 | 3.2900 | 3.4000 | 3.4000 | 16 |
| Jan 14, 2025 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 490 |
| Jan 13, 2025 | 3.4400 | 3.4400 | 3.1800 | 3.1800 | 3.1800 | 633 |
| Jan 10, 2025 | 3.4400 | 3.4400 | 3.3300 | 3.3300 | 3.3300 | 81 |
| Jan 9, 2025 | 3.4400 | 3.4400 | 3.3000 | 3.3300 | 3.3300 | 82 |
| Jan 8, 2025 | 3.4500 | 3.4500 | 3.3300 | 3.3300 | 3.3300 | 160 |
| Jan 7, 2025 | 3.3300 | 3.3300 | 3.2000 | 3.3300 | 3.3300 | 1,702 |
| Jan 3, 2025 | 3.1400 | 3.3300 | 3.1400 | 3.3300 | 3.3300 | 6,271 |
| Jan 2, 2025 | 3.0500 | 3.1400 | 3.0500 | 3.1400 | 3.1400 | 1,811 |
| Dec 30, 2024 | 3.1800 | 3.1800 | 3.0500 | 3.0500 | 3.0500 | 288 |
| Dec 27, 2024 | 3.2000 | 3.2000 | 3.0100 | 3.1800 | 3.1800 | 4,485 |
| Dec 23, 2024 | 3.2800 | 3.2800 | 3.0000 | 3.2000 | 3.2000 | 838 |
| Dec 20, 2024 | 3.2800 | 3.2800 | 2.9800 | 3.0800 | 3.0800 | 399 |
| Dec 19, 2024 | 3.2800 | 3.2800 | 2.9600 | 3.2800 | 3.2800 | 3,376 |
| Dec 18, 2024 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | 3.2000 | 10,457 |
| Dec 17, 2024 | 3.3000 | 3.3000 | 2.9900 | 3.0000 | 3.0000 | 5,684 |
| Dec 16, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3 |
| Dec 13, 2024 | 3.3000 | 3.3000 | 3.1600 | 3.3000 | 3.3000 | 2,516 |
| Dec 12, 2024 | 3.1800 | 3.1800 | 3.1700 | 3.1700 | 3.1700 | 1,262 |
| Dec 11, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2 |
| Dec 10, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 169 |
| Dec 9, 2024 | 3.3300 | 3.3300 | 3.3100 | 3.3300 | 3.3300 | 20 |
| Dec 6, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 12 |
| Dec 5, 2024 | 3.3300 | 3.3300 | 3.1700 | 3.3300 | 3.3300 | 544 |
| Dec 4, 2024 | 3.3000 | 3.3000 | 3.1700 | 3.2400 | 3.2400 | 1,259 |
| Dec 3, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 10 |
| Dec 2, 2024 | 3.3100 | 3.3100 | 3.1300 | 3.3000 | 3.3000 | 119 |
| Nov 29, 2024 | 3.2200 | 3.3100 | 3.2200 | 3.3100 | 3.3100 | 1,456 |
| Nov 28, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 14 |
| Nov 27, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 14 |
| Nov 26, 2024 | 3.3200 | 3.3300 | 3.1600 | 3.3000 | 3.3000 | 1,068 |
| Nov 25, 2024 | 3.2200 | 3.3100 | 3.1100 | 3.3100 | 3.3100 | 1,259 |
| Nov 22, 2024 | 3.1800 | 3.3300 | 3.1800 | 3.3300 | 3.3300 | 18 |
| Nov 21, 2024 | 3.3300 | 3.3300 | 3.1800 | 3.1800 | 3.1800 | 348 |
| Nov 20, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 12 |
| Nov 19, 2024 | 3.3300 | 3.3300 | 3.1400 | 3.1400 | 3.1400 | 1,212 |
| Nov 18, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 506 |
| Nov 15, 2024 | 3.3200 | 3.3300 | 3.1800 | 3.3300 | 3.3300 | 36 |
| Nov 14, 2024 | 3.3300 | 3.3300 | 3.1100 | 3.3200 | 3.3200 | 3,502 |
| Nov 13, 2024 | 3.3300 | 3.3300 | 3.2200 | 3.2200 | 3.2200 | 1,020 |
| Nov 12, 2024 | 3.2200 | 3.2200 | 3.1000 | 3.2000 | 3.2000 | 1,973 |
| Nov 8, 2024 | 3.4300 | 3.4300 | 3.1400 | 3.2200 | 3.2200 | 12,213 |
| Nov 7, 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 33 |
| Nov 6, 2024 | 3.4300 | 3.4300 | 3.2500 | 3.3000 | 3.3000 | 477 |
| Nov 5, 2024 | 3.4300 | 3.4300 | 3.2500 | 3.4100 | 3.4100 | 840 |
| Nov 4, 2024 | 3.4500 | 3.4500 | 3.2100 | 3.4300 | 3.4300 | 1,659 |
| Oct 31, 2024 | 3.4600 | 3.4600 | 3.1800 | 3.4500 | 3.4500 | 1,713 |
| Oct 30, 2024 | 3.3800 | 3.3800 | 3.3200 | 3.3200 | 3.3200 | 1,713 |
| Oct 29, 2024 | 3.4500 | 3.4500 | 3.2400 | 3.3000 | 3.3000 | 5,505 |
| Oct 28, 2024 | 3.4500 | 3.4500 | 3.2600 | 3.2600 | 3.2600 | 182 |
| Oct 25, 2024 | 3.4500 | 3.4500 | 3.2800 | 3.4500 | 3.4500 | 24 |
| Oct 24, 2024 | 3.4600 | 3.4600 | 3.2800 | 3.2800 | 3.2800 | 2,065 |
| Oct 23, 2024 | 3.5000 | 3.5000 | 3.2500 | 3.4800 | 3.4800 | 2,423 |
| Oct 22, 2024 | 3.5300 | 3.5300 | 3.1800 | 3.3200 | 3.3200 | 2,424 |
| Oct 21, 2024 | 3.5500 | 3.5500 | 3.2000 | 3.5500 | 3.5500 | 10,048 |
| Oct 18, 2024 | 3.5900 | 3.5900 | 3.4400 | 3.5000 | 3.5000 | 526 |
| Oct 17, 2024 | 3.6800 | 3.6800 | 3.5100 | 3.6600 | 3.6600 | 3,149 |
| Oct 16, 2024 | 3.7000 | 3.7000 | 3.5600 | 3.5600 | 3.5600 | 26 |
| Oct 15, 2024 | 3.6500 | 3.6500 | 3.5300 | 3.6500 | 3.6500 | 55 |
| Oct 14, 2024 | 3.6300 | 3.6500 | 3.5600 | 3.6500 | 3.6500 | 14 |
| Oct 11, 2024 | 3.6500 | 3.6500 | 3.6300 | 3.6300 | 3.6300 | 402 |
| Oct 10, 2024 | 3.6600 | 3.6600 | 3.5200 | 3.6600 | 3.6600 | 15 |
| Oct 9, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 36 |
| Oct 8, 2024 | 3.5100 | 3.6700 | 3.5100 | 3.6700 | 3.6700 | 135 |
| Oct 7, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 95 |
| Oct 4, 2024 | 3.7000 | 3.7000 | 3.5200 | 3.7000 | 3.7000 | 100 |
| Oct 3, 2024 | 3.5000 | 3.7100 | 3.5000 | 3.7100 | 3.7100 | 65 |
| Oct 2, 2024 | 3.7100 | 3.7100 | 3.5400 | 3.7100 | 3.7100 | 187 |
| Oct 1, 2024 | 3.7900 | 3.7900 | 3.6400 | 3.7100 | 3.7100 | 39 |
| Sep 30, 2024 | 3.7900 | 3.9000 | 3.6300 | 3.7900 | 3.7900 | 8,481 |
| Sep 27, 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6500 | 3.6500 | 244 |
| Sep 26, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1 |
| Sep 25, 2024 | 3.7000 | 3.7000 | 3.5300 | 3.7000 | 3.7000 | 849 |
| Sep 24, 2024 | 3.7900 | 3.7900 | 3.5000 | 3.7500 | 3.7500 | 5,174 |
| Sep 23, 2024 | 3.7900 | 3.7900 | 3.6700 | 3.7500 | 3.7500 | 1,649 |
| Sep 20, 2024 | 3.7600 | 3.9400 | 3.5900 | 3.7000 | 3.7000 | 38,121 |
| Sep 19, 2024 | 3.7000 | 3.7600 | 3.6100 | 3.6600 | 3.6600 | 5,911 |
| Sep 18, 2024 | 3.8200 | 3.8200 | 3.6400 | 3.6900 | 3.6900 | 3,378 |
| Sep 17, 2024 | 3.6700 | 3.9800 | 3.6700 | 3.8200 | 3.8200 | 20,415 |
| Sep 16, 2024 | 3.2800 | 3.7800 | 3.2700 | 3.7800 | 3.7800 | 26,990 |
| Sep 13, 2024 | 3.2800 | 3.2800 | 3.2600 | 3.2800 | 3.2800 | 63 |
| Sep 12, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 133 |
| Sep 11, 2024 | 3.4000 | 3.4000 | 3.2000 | 3.4000 | 3.4000 | 729 |
| Sep 10, 2024 | 3.4000 | 3.4000 | 3.2600 | 3.4000 | 3.4000 | 1,165 |
| Sep 9, 2024 | 3.4900 | 3.4900 | 3.3800 | 3.4000 | 3.4000 | 59 |
| Sep 6, 2024 | 3.4800 | 3.4800 | 3.3400 | 3.3400 | 3.3400 | 596 |
| Sep 5, 2024 | 3.6000 | 3.6000 | 3.3800 | 3.4900 | 3.4900 | 835 |
| Sep 4, 2024 | 3.4200 | 3.4200 | 3.3700 | 3.4200 | 3.4200 | 1,383 |
| Sep 3, 2024 | 3.2800 | 3.4900 | 3.2300 | 3.4200 | 3.4200 | 9,455 |
| Sep 2, 2024 | 3.2800 | 3.2800 | 3.2600 | 3.2600 | 3.2600 | 167 |
| Aug 30, 2024 | 3.2800 | 3.2800 | 3.2500 | 3.2800 | 3.2800 | 318 |
| Aug 29, 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | 290 |
| Aug 28, 2024 | 3.3200 | 3.3200 | 3.2200 | 3.2200 | 3.2200 | 229 |
| Aug 27, 2024 | 3.3200 | 3.3200 | 3.2600 | 3.2800 | 3.2800 | 70 |
| Aug 26, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 10 |
| Aug 23, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 2 |
| Aug 22, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 10 |
| Aug 21, 2024 | 3.3200 | 3.3200 | 3.1700 | 3.1700 | 3.1700 | 2,279 |
| Aug 20, 2024 | 3.3100 | 3.3200 | 3.1700 | 3.3200 | 3.3200 | 747 |
| Aug 19, 2024 | 3.3000 | 3.3100 | 3.2500 | 3.3100 | 3.3100 | 1,610 |
| Aug 16, 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.3200 | 1,395 |
| Aug 14, 2024 | 3.2800 | 3.3000 | 3.2500 | 3.3000 | 3.3000 | 336 |
| Aug 13, 2024 | 3.2400 | 3.2400 | 3.1700 | 3.2400 | 3.2400 | 476 |
| Aug 12, 2024 | 3.2300 | 3.2400 | 3.2300 | 3.2400 | 3.2400 | 1,544 |
| Aug 9, 2024 | 3.2100 | 3.2400 | 3.2100 | 3.2400 | 3.2400 | 67 |
| Aug 8, 2024 | 3.2200 | 3.2400 | 3.1600 | 3.1600 | 3.1600 | 104 |
| Aug 7, 2024 | 3.2300 | 3.2400 | 3.1600 | 3.2400 | 3.2400 | 925 |
| Aug 6, 2024 | 3.2800 | 3.2800 | 3.2000 | 3.2100 | 3.2100 | 10 |
| Aug 5, 2024 | 3.2600 | 3.2600 | 3.1100 | 3.1300 | 3.1300 | 5,119 |
| Aug 2, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 142 |
| Aug 1, 2024 | 3.3500 | 3.3500 | 3.3400 | 3.3500 | 3.3500 | 1,241 |
| Jul 31, 2024 | 3.3500 | 3.3700 | 3.3300 | 3.3700 | 3.3700 | 511 |
| Jul 30, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 2 |
| Jul 29, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 9 |
| Jul 26, 2024 | 3.3500 | 3.3500 | 3.2400 | 3.3500 | 3.3500 | 1,019 |
| Jul 25, 2024 | 3.3500 | 3.3500 | 3.2500 | 3.2700 | 3.2700 | 1,771 |
| Jul 24, 2024 | 3.3600 | 3.3600 | 3.2500 | 3.3500 | 3.3500 | 2,009 |
| Jul 23, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 12 |
| Jul 22, 2024 | 3.3200 | 3.3600 | 3.2600 | 3.3600 | 3.3600 | 984 |
| Jul 19, 2024 | 3.3200 | 3.3200 | 3.2600 | 3.2600 | 3.2600 | 215 |
| Jul 18, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 12 |
| Jul 17, 2024 | 3.3300 | 3.3300 | 3.2800 | 3.3200 | 3.3200 | 1,387 |
| Jul 16, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 1 |
| Jul 15, 2024 | 3.3400 | 3.3700 | 3.3300 | 3.3700 | 3.3700 | 1,012 |
| Jul 12, 2024 | 0.1 Dividend | |||||
| Jul 12, 2024 | 3.2700 | 3.3400 | 3.2700 | 3.3400 | 3.3400 | 18 |
| Jul 11, 2024 | 3.3700 | 3.3700 | 3.3400 | 3.3700 | 3.2700 | 1,518 |
| Jul 10, 2024 | 3.3600 | 3.3600 | 3.3400 | 3.3600 | 3.2603 | 3,268 |
| Jul 9, 2024 | 3.3400 | 3.3400 | 3.3300 | 3.3400 | 3.2409 | 140 |
| Jul 8, 2024 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | 3.2409 | 460 |
| Jul 5, 2024 | 3.3600 | 3.3600 | 3.3300 | 3.3500 | 3.2506 | 193 |
| Jul 4, 2024 | 3.3600 | 3.3600 | 3.3200 | 3.3600 | 3.2603 | 979 |
| Jul 3, 2024 | 3.3600 | 3.3600 | 3.3100 | 3.3100 | 3.2118 | 11 |
| Jul 2, 2024 | 3.3400 | 3.3500 | 3.3200 | 3.3500 | 3.2506 | 1,835 |
| Jul 1, 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3400 | 3.2409 | 470 |
| Jun 28, 2024 | 3.3400 | 3.3500 | 3.3200 | 3.3400 | 3.2409 | 1,585 |
| Jun 27, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2215 | 2 |
| Jun 26, 2024 | 3.2600 | 3.3200 | 3.2500 | 3.3200 | 3.2215 | 2,287 |
| Jun 25, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.2118 | 12 |
| Jun 24, 2024 | 3.3100 | 3.3100 | 3.3000 | 3.3100 | 3.2118 | 365 |
| Jun 21, 2024 | 3.3100 | 3.3100 | 3.3000 | 3.3000 | 3.2021 | 646 |
| Jun 20, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.2118 | 12 |
| Jun 19, 2024 | 3.3100 | 3.3100 | 3.3000 | 3.3000 | 3.2021 | 139 |
| Jun 18, 2024 | 3.3100 | 3.3100 | 3.2900 | 3.3100 | 3.2118 | 907 |
| Jun 17, 2024 | 3.3300 | 3.3300 | 3.2500 | 3.2500 | 3.1536 | 1,608 |
| Jun 14, 2024 | 3.3000 | 3.3000 | 3.2600 | 3.3000 | 3.2021 | 567 |
| Jun 13, 2024 | 3.2300 | 3.3400 | 3.2200 | 3.3400 | 3.2409 | 1,047 |