Swiss - Delayed Quote CHF
MCH Group AG (MCHN.SW)
3.6000
+0.1000
+(2.86%)
As of 1:08:34 PM GMT+2. Market Open.
Currency in CHF 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 22, 2025 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 1,706 |
| May 21, 2025 | 3.5300 | 3.6300 | 3.4600 | 3.5000 | 3.5000 | 19,964 |
| May 20, 2025 | 3.4700 | 3.5300 | 3.4100 | 3.5000 | 3.5000 | 17,740 |
| May 19, 2025 | 3.4000 | 3.4800 | 3.3100 | 3.4300 | 3.4300 | 11,907 |
| May 16, 2025 | 3.3100 | 3.4000 | 3.3100 | 3.4000 | 3.4000 | 6,790 |
| May 15, 2025 | 3.3300 | 3.3500 | 3.3100 | 3.3100 | 3.3100 | 20,842 |
| May 14, 2025 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 3.2800 | 751 |
| May 13, 2025 | 3.2700 | 3.3300 | 3.2700 | 3.3200 | 3.3200 | 23,392 |
| May 12, 2025 | 3.2000 | 3.2700 | 3.2000 | 3.2700 | 3.2700 | 3,261 |
| May 9, 2025 | 3.1900 | 3.2000 | 3.1700 | 3.1700 | 3.1700 | 2,137 |
| May 8, 2025 | 3.2000 | 3.2000 | 3.1000 | 3.1600 | 3.1600 | 38,098 |
| May 7, 2025 | 3.1500 | 3.2000 | 3.1400 | 3.2000 | 3.2000 | 3,579 |
| May 6, 2025 | 3.1500 | 3.1500 | 3.1200 | 3.1500 | 3.1500 | 11,200 |
| May 5, 2025 | 3.0000 | 3.0600 | 2.9800 | 3.0200 | 3.0200 | 4,210 |
| May 2, 2025 | 3.0300 | 3.0300 | 3.0000 | 3.0300 | 3.0300 | 2,051 |
| Apr 30, 2025 | 3.0400 | 3.0400 | 3.0100 | 3.0400 | 3.0400 | 4,543 |
| Apr 29, 2025 | 3.0000 | 3.0600 | 2.9600 | 3.0600 | 3.0600 | 9,590 |
| Apr 28, 2025 | 3.0000 | 3.1200 | 2.9800 | 3.0200 | 3.0200 | 33,407 |
| Apr 25, 2025 | 3.0600 | 3.0600 | 2.9800 | 2.9900 | 2.9900 | 6,984 |
| Apr 24, 2025 | 3.0700 | 3.0700 | 2.9400 | 3.0700 | 3.0700 | 41,829 |
| Apr 23, 2025 | 3.1700 | 3.1700 | 3.0700 | 3.1000 | 3.1000 | 27,879 |
| Apr 22, 2025 | 3.2600 | 3.2600 | 3.1300 | 3.2000 | 3.2000 | 1,666 |
| Apr 17, 2025 | 3.3300 | 3.3300 | 3.2600 | 3.3000 | 3.3000 | 2,492 |
| Apr 16, 2025 | 3.3000 | 3.3300 | 3.2900 | 3.3300 | 3.3300 | 4,841 |
| Apr 15, 2025 | 3.3000 | 3.3300 | 3.2900 | 3.3000 | 3.3000 | 1,665 |
| Apr 14, 2025 | 3.3000 | 3.3400 | 3.3000 | 3.3000 | 3.3000 | 21,122 |
| Apr 11, 2025 | 3.2800 | 3.3000 | 3.2500 | 3.2900 | 3.2900 | 21,678 |
| Apr 10, 2025 | 3.3000 | 3.3400 | 3.2800 | 3.3000 | 3.3000 | 15,794 |
| Apr 9, 2025 | 3.2500 | 3.2500 | 3.2100 | 3.2100 | 3.2100 | 2,332 |
| Apr 8, 2025 | 3.1800 | 3.2700 | 3.1700 | 3.2700 | 3.2700 | 2,515 |
| Apr 7, 2025 | 3.2600 | 3.2600 | 2.9700 | 3.1500 | 3.1500 | 61,150 |
| Apr 4, 2025 | 3.2700 | 3.3300 | 3.2600 | 3.3300 | 3.3300 | 29,874 |
| Apr 3, 2025 | 3.4400 | 3.4500 | 3.2700 | 3.3100 | 3.3100 | 15,640 |
| Apr 2, 2025 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 1,547 |
| Apr 1, 2025 | 3.5000 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | 13,376 |
| Mar 31, 2025 | 3.5800 | 3.5800 | 3.5000 | 3.5000 | 3.5000 | 1,287 |
| Mar 28, 2025 | 3.5800 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 6,353 |
| Mar 27, 2025 | 3.6700 | 3.6900 | 3.5900 | 3.6000 | 3.6000 | 8,652 |
| Mar 26, 2025 | 3.6400 | 3.7200 | 3.6000 | 3.7100 | 3.7100 | 35,504 |
| Mar 25, 2025 | 3.6700 | 3.8000 | 3.6500 | 3.6800 | 3.6800 | 64,356 |
| Mar 24, 2025 | 3.7400 | 3.7400 | 3.6100 | 3.6700 | 3.6700 | 3,177 |
| Mar 21, 2025 | 3.5600 | 3.7500 | 3.5600 | 3.7500 | 3.7500 | 6,665 |
| Mar 20, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 260 |
| Mar 19, 2025 | 3.5300 | 3.5600 | 3.5300 | 3.5600 | 3.5600 | 11 |
| Mar 18, 2025 | 3.5600 | 3.5600 | 3.4600 | 3.4900 | 3.4900 | 7,670 |
| Mar 17, 2025 | 3.5100 | 3.5600 | 3.5100 | 3.5600 | 3.5600 | 548 |
| Mar 14, 2025 | 3.5900 | 3.5900 | 3.5500 | 3.5500 | 3.5500 | 101 |
| Mar 13, 2025 | 3.5100 | 3.5900 | 3.5100 | 3.5900 | 3.5900 | 6 |
| Mar 12, 2025 | 3.5400 | 3.6500 | 3.5400 | 3.5500 | 3.5500 | 19,534 |
| Mar 11, 2025 | 3.6300 | 3.6300 | 3.5000 | 3.5000 | 3.5000 | 18,074 |
| Mar 10, 2025 | 3.6700 | 3.6700 | 3.5300 | 3.5300 | 3.5300 | 7,408 |
| Mar 7, 2025 | 3.8000 | 3.8000 | 3.7200 | 3.7200 | 3.7200 | 541 |
| Mar 6, 2025 | 3.7300 | 3.9000 | 3.7300 | 3.8000 | 3.8000 | 6,089 |
| Mar 5, 2025 | 3.7600 | 3.7600 | 3.6600 | 3.6900 | 3.6900 | 6,602 |
| Mar 4, 2025 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | 3.8000 | 2,443 |
| Mar 3, 2025 | 3.7900 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | 1,087 |
| Feb 28, 2025 | 3.7500 | 3.8200 | 3.7300 | 3.8200 | 3.8200 | 827 |
| Feb 27, 2025 | 3.8600 | 3.8600 | 3.7700 | 3.7700 | 3.7700 | 344 |
| Feb 26, 2025 | 3.7200 | 3.9000 | 3.7200 | 3.9000 | 3.9000 | 4,703 |
| Feb 25, 2025 | 3.8200 | 3.8600 | 3.7600 | 3.7600 | 3.7600 | 2,345 |
| Feb 24, 2025 | 3.7100 | 3.7800 | 3.7100 | 3.7800 | 3.7800 | 278 |
| Feb 21, 2025 | 3.8000 | 3.8000 | 3.7100 | 3.7100 | 3.7100 | 5,027 |
| Feb 20, 2025 | 3.9000 | 3.9000 | 3.7000 | 3.7000 | 3.7000 | 4,390 |
| Feb 19, 2025 | 3.8600 | 3.8600 | 3.8200 | 3.8600 | 3.8600 | 695 |
| Feb 18, 2025 | 3.8300 | 3.9000 | 3.8200 | 3.9000 | 3.9000 | 2,665 |
| Feb 17, 2025 | 3.8000 | 3.9300 | 3.8000 | 3.9300 | 3.9300 | 10,161 |
| Feb 14, 2025 | 3.8500 | 3.8900 | 3.8500 | 3.8900 | 3.8900 | 261 |
| Feb 13, 2025 | 3.8400 | 3.8400 | 3.8100 | 3.8100 | 3.8100 | 74 |
| Feb 12, 2025 | 3.9200 | 3.9200 | 3.8000 | 3.8000 | 3.8000 | 10,955 |
| Feb 11, 2025 | 3.9000 | 3.9500 | 3.9000 | 3.9200 | 3.9200 | 923 |
| Feb 10, 2025 | 3.8500 | 4.0000 | 3.8400 | 3.9100 | 3.9100 | 13,763 |
| Feb 7, 2025 | 3.7500 | 3.8500 | 3.7400 | 3.8500 | 3.8500 | 5,335 |
| Feb 6, 2025 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | 1,150 |
| Feb 5, 2025 | 3.7900 | 3.7900 | 3.7700 | 3.7700 | 3.7700 | 3 |
| Feb 4, 2025 | 3.8100 | 3.8100 | 3.7300 | 3.7700 | 3.7700 | 1,755 |
| Feb 3, 2025 | 3.8900 | 3.8900 | 3.7700 | 3.7700 | 3.7700 | 6,284 |
| Jan 31, 2025 | 3.8300 | 3.8700 | 3.8300 | 3.8500 | 3.8500 | 151 |
| Jan 30, 2025 | 3.8600 | 3.8800 | 3.8000 | 3.8800 | 3.8800 | 2,412 |
| Jan 29, 2025 | 3.7700 | 4.0400 | 3.7300 | 3.8600 | 3.8600 | 16,613 |
| Jan 28, 2025 | 3.8100 | 3.8100 | 3.7100 | 3.7700 | 3.7700 | 11,924 |
| Jan 27, 2025 | 3.8300 | 3.8800 | 3.8300 | 3.8300 | 3.8300 | 1,283 |
| Jan 24, 2025 | 4.0500 | 4.0700 | 3.9000 | 3.9000 | 3.9000 | 2,792 |
| Jan 23, 2025 | 4.2700 | 4.2700 | 3.8800 | 4.0200 | 4.0200 | 29,887 |
| Jan 22, 2025 | 4.1900 | 4.2300 | 4.1500 | 4.2300 | 4.2300 | 3,031 |
| Jan 21, 2025 | 4.2400 | 4.2900 | 4.1500 | 4.1500 | 4.1500 | 4,981 |
| Jan 20, 2025 | 4.3000 | 4.3000 | 4.2400 | 4.2400 | 4.2400 | 5,008 |
| Jan 17, 2025 | 4.2900 | 4.3000 | 4.2900 | 4.3000 | 4.3000 | 264 |
| Jan 16, 2025 | 4.3000 | 4.3400 | 4.2200 | 4.2800 | 4.2800 | 19,636 |
| Jan 15, 2025 | 4.1800 | 4.3700 | 4.1300 | 4.3200 | 4.3200 | 7,536 |
| Jan 14, 2025 | 4.1400 | 4.3100 | 4.1000 | 4.2200 | 4.2200 | 13,596 |
| Jan 13, 2025 | 4.1400 | 4.1400 | 4.1300 | 4.1300 | 4.1300 | 603 |
| Jan 10, 2025 | 4.1800 | 4.1800 | 4.1700 | 4.1700 | 4.1700 | 320 |
| Jan 9, 2025 | 4.1000 | 4.1800 | 4.1000 | 4.1800 | 4.1800 | 450 |
| Jan 8, 2025 | 4.1000 | 4.1900 | 4.1000 | 4.1900 | 4.1900 | 2,455 |
| Jan 7, 2025 | 4.0000 | 4.1000 | 3.9800 | 4.1000 | 4.1000 | 11,580 |
| Jan 6, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2,995 |
| Jan 3, 2025 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 5,238 |
| Dec 30, 2024 | 3.9700 | 3.9900 | 3.8000 | 3.9800 | 3.9800 | 16,561 |
| Dec 27, 2024 | 3.9500 | 3.9700 | 3.9300 | 3.9300 | 3.9300 | 312 |
| Dec 23, 2024 | 3.9100 | 3.9700 | 3.9100 | 3.9700 | 3.9700 | 880 |
| Dec 20, 2024 | 3.7600 | 3.9700 | 3.7600 | 3.9700 | 3.9700 | 8,203 |
| Dec 19, 2024 | 3.8200 | 3.8200 | 3.7200 | 3.7200 | 3.7200 | 18,400 |
| Dec 18, 2024 | 3.9700 | 3.9700 | 3.8600 | 3.8600 | 3.8600 | 3,588 |
| Dec 17, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 506 |
| Dec 16, 2024 | 3.9500 | 3.9800 | 3.8800 | 3.9800 | 3.9800 | 2,531 |
| Dec 13, 2024 | 3.9900 | 3.9900 | 3.9500 | 3.9900 | 3.9900 | 4,244 |
| Dec 12, 2024 | 3.9500 | 3.9900 | 3.9500 | 3.9900 | 3.9900 | 814 |
| Dec 11, 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9900 | 3.9900 | 2,435 |
| Dec 10, 2024 | 3.9500 | 3.9900 | 3.9500 | 3.9900 | 3.9900 | 208 |
| Dec 9, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 106 |
| Dec 6, 2024 | 3.9600 | 3.9900 | 3.9500 | 3.9900 | 3.9900 | 952 |
| Dec 5, 2024 | 4.0000 | 4.0100 | 3.9500 | 4.0000 | 4.0000 | 2,136 |
| Dec 4, 2024 | 4.0200 | 4.0200 | 3.9500 | 3.9500 | 3.9500 | 2,222 |
| Dec 3, 2024 | 4.1000 | 4.1100 | 4.0200 | 4.0200 | 4.0200 | 11,805 |
| Dec 2, 2024 | 4.1200 | 4.1200 | 4.1100 | 4.1100 | 4.1100 | 213 |
| Nov 29, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 27 |
| Nov 28, 2024 | 4.0000 | 4.1600 | 3.9900 | 4.1600 | 4.1600 | 15,247 |
| Nov 27, 2024 | 3.9600 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 362 |
| Nov 26, 2024 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 686 |
| Nov 25, 2024 | 3.9600 | 3.9600 | 3.9500 | 3.9500 | 3.9500 | 1,200 |
| Nov 22, 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 2,325 |
| Nov 21, 2024 | 3.9600 | 3.9600 | 3.9500 | 3.9500 | 3.9500 | 2,657 |
| Nov 20, 2024 | 4.0700 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 11,074 |
| Nov 19, 2024 | 4.2600 | 4.2600 | 4.0600 | 4.0600 | 4.0600 | 12,216 |
| Nov 18, 2024 | 4.2500 | 4.3000 | 4.2300 | 4.3000 | 4.3000 | 1,353 |
| Nov 15, 2024 | 4.1900 | 4.2000 | 4.1900 | 4.2000 | 4.2000 | 2,011 |
| Nov 14, 2024 | 4.2000 | 4.2400 | 4.1900 | 4.2000 | 4.2000 | 402 |
| Nov 13, 2024 | 4.2600 | 4.2600 | 4.1500 | 4.2400 | 4.2400 | 4,744 |
| Nov 12, 2024 | 4.3700 | 4.3700 | 4.2400 | 4.3000 | 4.3000 | 1,320 |
| Nov 11, 2024 | 4.2900 | 4.3300 | 4.2900 | 4.3300 | 4.3300 | 348 |
| Nov 8, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 28 |
| Nov 7, 2024 | 4.4200 | 4.4200 | 4.3700 | 4.3700 | 4.3700 | 294 |
| Nov 6, 2024 | 4.3300 | 4.4000 | 4.3300 | 4.4000 | 4.4000 | 4,318 |
| Nov 5, 2024 | 4.3900 | 4.3900 | 4.2900 | 4.2900 | 4.2900 | 808 |
| Nov 4, 2024 | 4.3700 | 4.4500 | 4.3100 | 4.3500 | 4.3500 | 4,444 |
| Nov 1, 2024 | 4.3000 | 4.3300 | 4.2200 | 4.3300 | 4.3300 | 3,954 |
| Oct 31, 2024 | 4.3600 | 4.3600 | 4.3500 | 4.3500 | 4.3500 | 251 |
| Oct 30, 2024 | 4.3600 | 4.4000 | 4.3600 | 4.4000 | 4.4000 | 609 |
| Oct 29, 2024 | 4.4000 | 4.4400 | 4.3600 | 4.4000 | 4.4000 | 3,438 |
| Oct 28, 2024 | 4.3600 | 4.4400 | 4.3600 | 4.4400 | 4.4400 | 1,512 |
| Oct 25, 2024 | 4.4000 | 4.4500 | 4.3600 | 4.4000 | 4.4000 | 6,682 |
| Oct 24, 2024 | 4.2900 | 4.4500 | 4.2900 | 4.3600 | 4.3600 | 11,018 |
| Oct 23, 2024 | 4.2500 | 4.2900 | 4.2500 | 4.2900 | 4.2900 | 200 |
| Oct 22, 2024 | 4.3000 | 4.3500 | 4.2500 | 4.2600 | 4.2600 | 14,699 |
| Oct 21, 2024 | 4.3000 | 4.3800 | 4.1800 | 4.2200 | 4.2200 | 9,772 |
| Oct 18, 2024 | 4.1400 | 4.3500 | 4.1400 | 4.2600 | 4.2600 | 27,483 |
| Oct 17, 2024 | 3.9900 | 4.2000 | 3.9900 | 4.1000 | 4.1000 | 19,485 |
| Oct 16, 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.9500 | 4,817 |
| Oct 15, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Oct 14, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 56 |
| Oct 11, 2024 | 3.9600 | 3.9900 | 3.9500 | 3.9600 | 3.9600 | 117,263 |
| Oct 10, 2024 | 3.9900 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 3,968 |
| Oct 9, 2024 | 4.0000 | 4.0200 | 3.9900 | 3.9900 | 3.9900 | 13,066 |
| Oct 8, 2024 | 3.9600 | 4.0100 | 3.9600 | 4.0000 | 4.0000 | 701 |
| Oct 7, 2024 | 4.0000 | 4.0100 | 3.9500 | 4.0000 | 4.0000 | 12,477 |
| Oct 4, 2024 | 4.0000 | 4.0400 | 3.9700 | 3.9700 | 3.9700 | 5,317 |
| Oct 3, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 35 |
| Oct 2, 2024 | 3.9900 | 3.9900 | 3.9700 | 3.9700 | 3.9700 | 48 |
| Oct 1, 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | 3.9500 | 943 |
| Sep 30, 2024 | 3.9400 | 3.9500 | 3.9000 | 3.9000 | 3.9000 | 1,274 |
| Sep 27, 2024 | 3.9900 | 3.9900 | 3.8600 | 3.9000 | 3.9000 | 4,918 |
| Sep 26, 2024 | 4.1200 | 4.1300 | 3.9900 | 4.0000 | 4.0000 | 18,218 |
| Sep 25, 2024 | 4.1100 | 4.1200 | 4.1100 | 4.1200 | 4.1200 | 849 |
| Sep 24, 2024 | 4.2300 | 4.2300 | 4.1100 | 4.1100 | 4.1100 | 1,887 |
| Sep 23, 2024 | 4.2900 | 4.2900 | 4.2300 | 4.2300 | 4.2300 | 4,984 |
| Sep 20, 2024 | 4.3000 | 4.3700 | 4.2700 | 4.2900 | 4.2900 | 3,991 |
| Sep 19, 2024 | 4.3000 | 4.3200 | 4.2700 | 4.2700 | 4.2700 | 1,859 |
| Sep 18, 2024 | 4.3800 | 4.3800 | 4.3200 | 4.3200 | 4.3200 | 1,342 |
| Sep 17, 2024 | 4.2400 | 4.3300 | 4.2300 | 4.3300 | 4.3300 | 5,714 |
| Sep 16, 2024 | 4.3000 | 4.3800 | 4.2000 | 4.2000 | 4.2000 | 18,529 |
| Sep 13, 2024 | 4.2000 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 75 |
| Sep 12, 2024 | 4.0100 | 4.2500 | 4.0100 | 4.1600 | 4.1600 | 17,799 |
| Sep 11, 2024 | 4.0300 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 759 |
| Sep 10, 2024 | 3.9900 | 4.0700 | 3.9900 | 4.0700 | 4.0700 | 19,735 |
| Sep 9, 2024 | 3.9500 | 3.9700 | 3.9500 | 3.9700 | 3.9700 | 512 |
| Sep 6, 2024 | 3.9700 | 3.9700 | 3.9500 | 3.9500 | 3.9500 | 47 |
| Sep 5, 2024 | 3.9900 | 3.9900 | 3.9300 | 3.9300 | 3.9300 | 442 |
| Sep 4, 2024 | 4.0100 | 4.0100 | 4.0000 | 4.0100 | 4.0100 | 3,067 |
| Sep 3, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 290 |
| Sep 2, 2024 | 4.0100 | 4.0500 | 4.0100 | 4.0100 | 4.0100 | 3,059 |
| Aug 30, 2024 | 3.8700 | 4.2000 | 3.8200 | 4.0700 | 4.0700 | 35,981 |
| Aug 29, 2024 | 3.8100 | 3.8300 | 3.8100 | 3.8300 | 3.8300 | 184 |
| Aug 28, 2024 | 3.8900 | 3.8900 | 3.8100 | 3.8100 | 3.8100 | 1,489 |
| Aug 27, 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 1,096 |
| Aug 26, 2024 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 459 |
| Aug 23, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 5,408 |
| Aug 22, 2024 | 3.9000 | 3.9400 | 3.9000 | 3.9400 | 3.9400 | 5,642 |
| Aug 21, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Aug 20, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Aug 19, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 44 |
| Aug 16, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 300 |
| Aug 15, 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 1,022 |
| Aug 14, 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 2,174 |
| Aug 13, 2024 | 3.9000 | 3.9400 | 3.8400 | 3.9000 | 3.9000 | 17,080 |
| Aug 12, 2024 | 3.9000 | 3.9000 | 3.8800 | 3.9000 | 3.9000 | 1,985 |
| Aug 9, 2024 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 2,718 |
| Aug 8, 2024 | 3.8800 | 3.9400 | 3.8100 | 3.8100 | 3.8100 | 1,566 |
| Aug 7, 2024 | 3.7500 | 3.9000 | 3.7500 | 3.8400 | 3.8400 | 7,398 |
| Aug 6, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 45 |
| Aug 5, 2024 | 3.8600 | 3.9000 | 3.7500 | 3.8000 | 3.8000 | 8,348 |
| Aug 2, 2024 | 4.0500 | 4.0500 | 3.9200 | 3.9200 | 3.9200 | 6,919 |
| Jul 31, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Jul 30, 2024 | 3.8700 | 3.9500 | 3.8700 | 3.9500 | 3.9500 | 406 |
| Jul 29, 2024 | 3.9100 | 3.9600 | 3.8300 | 3.9600 | 3.9600 | 17,528 |
| Jul 26, 2024 | 4.1100 | 4.1100 | 3.9800 | 4.0000 | 4.0000 | 10,250 |
| Jul 25, 2024 | 4.0800 | 4.1500 | 4.0500 | 4.1500 | 4.1500 | 2,161 |
| Jul 24, 2024 | 4.2500 | 4.2500 | 4.0200 | 4.0900 | 4.0900 | 20,092 |
| Jul 23, 2024 | 4.2500 | 4.4200 | 4.2500 | 4.2500 | 4.2500 | 9,826 |
| Jul 22, 2024 | 4.2500 | 4.3100 | 4.2100 | 4.2500 | 4.2500 | 5,410 |
| Jul 19, 2024 | 4.1700 | 4.2700 | 4.1200 | 4.2100 | 4.2100 | 8,382 |
| Jul 18, 2024 | 4.1900 | 4.1900 | 4.1800 | 4.1800 | 4.1800 | 1,227 |
| Jul 17, 2024 | 4.1000 | 4.2500 | 4.1000 | 4.2300 | 4.2300 | 2,710 |
| Jul 16, 2024 | 4.3400 | 4.3400 | 4.0200 | 4.0600 | 4.0600 | 21,378 |
| Jul 15, 2024 | 4.0000 | 4.3400 | 4.0000 | 4.3400 | 4.3400 | 12,302 |
| Jul 12, 2024 | 3.9000 | 4.1500 | 3.9000 | 4.0000 | 4.0000 | 57,386 |
| Jul 11, 2024 | 3.9000 | 3.9000 | 3.6900 | 3.8600 | 3.8600 | 827,625 |
| Jul 10, 2024 | 3.7500 | 3.8600 | 3.6500 | 3.8600 | 3.8600 | 13,519 |
| Jul 9, 2024 | 3.8400 | 3.8400 | 3.7000 | 3.7900 | 3.7900 | 213,407 |
| Jul 8, 2024 | 3.9300 | 3.9300 | 3.6500 | 3.8000 | 3.8000 | 28,856 |
| Jul 5, 2024 | 3.9900 | 3.9900 | 3.8000 | 3.8900 | 3.8900 | 4,623 |
| Jul 4, 2024 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 80 |
| Jul 3, 2024 | 3.9100 | 4.0000 | 3.9100 | 4.0000 | 4.0000 | 14,639 |
| Jul 2, 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9100 | 3.9100 | 6,728 |
| Jul 1, 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 700 |
| Jun 28, 2024 | 4.2400 | 4.2400 | 3.9000 | 4.1000 | 4.1000 | 24,273 |
| Jun 27, 2024 | 4.0600 | 4.3000 | 3.9600 | 4.2000 | 4.2000 | 17,473 |
| Jun 26, 2024 | 4.2000 | 4.2000 | 3.9000 | 4.0200 | 4.0200 | 18,497 |
| Jun 25, 2024 | 4.1600 | 4.2500 | 4.1500 | 4.1500 | 4.1500 | 9,710 |
| Jun 24, 2024 | 4.4400 | 4.4400 | 4.0500 | 4.2000 | 4.2000 | 18,824 |
| Jun 21, 2024 | 4.5700 | 4.5700 | 4.4400 | 4.4400 | 4.4400 | 2,767 |
| Jun 20, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 600 |
| Jun 19, 2024 | 4.6500 | 4.6500 | 4.6000 | 4.6400 | 4.6400 | 1,858 |
| Jun 18, 2024 | 4.7000 | 4.7000 | 4.6500 | 4.6600 | 4.6600 | 1,198 |
| Jun 17, 2024 | 4.7600 | 4.7600 | 4.7000 | 4.7500 | 4.7500 | 12,862 |
| Jun 14, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 3,710 |
| Jun 13, 2024 | 4.6600 | 4.8000 | 4.6300 | 4.7400 | 4.7400 | 1,657 |
| Jun 12, 2024 | 5.0400 | 5.0400 | 4.6900 | 4.6900 | 4.6900 | 12,145 |
| Jun 11, 2024 | 5.1400 | 5.1400 | 5.0600 | 5.0600 | 5.0600 | 3,781 |
| Jun 10, 2024 | 5.2800 | 5.3000 | 5.1400 | 5.1800 | 5.1800 | 13,061 |
| Jun 7, 2024 | 5.2000 | 5.2000 | 5.1600 | 5.2000 | 5.2000 | 75 |
| Jun 6, 2024 | 5.3800 | 5.3800 | 5.2400 | 5.2400 | 5.2400 | 216 |
| Jun 5, 2024 | 5.2200 | 5.4400 | 5.1800 | 5.3800 | 5.3800 | 26,019 |
| Jun 4, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 80 |
| Jun 3, 2024 | 5.3000 | 5.3600 | 5.2800 | 5.3000 | 5.3000 | 15,136 |
| May 31, 2024 | 5.2200 | 5.2200 | 5.1000 | 5.1000 | 5.1000 | 3,285 |
| May 30, 2024 | 5.3000 | 5.3000 | 5.0400 | 5.2600 | 5.2600 | 10,379 |
| May 29, 2024 | 5.3200 | 5.3200 | 5.2400 | 5.3000 | 5.3000 | 1,314 |
| May 28, 2024 | 5.4600 | 5.4600 | 5.3600 | 5.3600 | 5.3600 | 772 |
| May 27, 2024 | 5.6200 | 5.6200 | 5.5000 | 5.5000 | 5.5000 | 102 |
| May 24, 2024 | 5.7000 | 5.7400 | 5.5600 | 5.6200 | 5.6200 | 5,516 |
| May 23, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 1,192 |
| May 22, 2024 | 5.5800 | 5.7000 | 5.5800 | 5.7000 | 5.7000 | 2,245 |