São Paulo - Delayed Quote BRL
Hashdex Crypto Metaverse Fundo De Indice (META11.SA)
25.88
+1.67
+(6.90%)
At close: April 25 at 4:08:11 PM GMT-3
Currency in BRL 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 | 25.00 | 26.38 | 25.00 | 25.88 | 25.88 | 2,773 |
| Apr 24, 2025 | 24.86 | 25.15 | 23.65 | 24.21 | 24.21 | 12,871 |
| Apr 23, 2025 | 24.92 | 25.73 | 23.79 | 25.29 | 25.29 | 18,177 |
| Apr 22, 2025 | 23.00 | 23.99 | 23.00 | 23.95 | 23.95 | 3,234 |
| Apr 17, 2025 | 22.62 | 22.63 | 21.21 | 21.79 | 21.79 | 341 |
| Apr 16, 2025 | 21.79 | 22.17 | 21.64 | 21.64 | 21.64 | 1,284 |
| Apr 15, 2025 | 22.45 | 22.68 | 21.81 | 22.68 | 22.68 | 1,480 |
| Apr 14, 2025 | 22.28 | 22.70 | 20.30 | 22.50 | 22.50 | 6,966 |
| Apr 11, 2025 | 21.93 | 22.70 | 21.55 | 21.55 | 21.55 | 1,373 |
| Apr 10, 2025 | 22.39 | 22.39 | 21.70 | 21.93 | 21.93 | 366 |
| Apr 9, 2025 | 21.16 | 22.42 | 20.55 | 21.99 | 21.99 | 2,195 |
| Apr 8, 2025 | 21.98 | 22.38 | 20.54 | 20.54 | 20.54 | 2,358 |
| Apr 7, 2025 | 21.85 | 22.40 | 20.50 | 21.50 | 21.50 | 11,250 |
| Apr 4, 2025 | 22.25 | 22.99 | 22.24 | 22.97 | 22.97 | 612 |
| Apr 3, 2025 | 23.99 | 23.99 | 22.02 | 22.25 | 22.25 | 14,619 |
| Apr 2, 2025 | 24.16 | 25.06 | 23.99 | 24.15 | 24.15 | 2,802 |
| Apr 1, 2025 | 24.45 | 25.21 | 24.45 | 24.63 | 24.63 | 811 |
| Mar 31, 2025 | 25.18 | 25.65 | 24.02 | 24.40 | 24.40 | 2,011 |
| Mar 28, 2025 | 26.49 | 27.05 | 25.50 | 25.50 | 25.50 | 3,787 |
| Mar 27, 2025 | 27.42 | 27.96 | 26.71 | 27.11 | 27.11 | 5,804 |
| Mar 26, 2025 | 27.22 | 27.96 | 27.15 | 27.84 | 27.84 | 1,266 |
| Mar 25, 2025 | 26.70 | 27.80 | 26.70 | 27.50 | 27.50 | 1,768 |
| Mar 24, 2025 | 25.98 | 27.48 | 25.98 | 26.51 | 26.51 | 1,015 |
| Mar 21, 2025 | 25.66 | 25.66 | 24.90 | 24.90 | 24.90 | 1,911 |
| Mar 20, 2025 | 25.80 | 25.80 | 25.04 | 25.04 | 25.04 | 141 |
| Mar 19, 2025 | 25.75 | 26.00 | 25.75 | 25.90 | 25.90 | 240 |
| Mar 18, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 1,196 |
| Mar 17, 2025 | 26.30 | 26.30 | 25.01 | 26.00 | 26.00 | 748 |
| Mar 14, 2025 | 24.96 | 26.40 | 24.96 | 26.32 | 26.32 | 444 |
| Mar 13, 2025 | 25.67 | 25.68 | 24.52 | 24.96 | 24.96 | 2,225 |
| Mar 12, 2025 | 25.20 | 25.65 | 24.89 | 24.90 | 24.90 | 2,898 |
| Mar 11, 2025 | 25.71 | 26.00 | 24.69 | 25.36 | 25.36 | 10,989 |
| Mar 10, 2025 | 27.94 | 27.94 | 25.38 | 26.78 | 26.78 | 13,553 |
| Mar 7, 2025 | 29.00 | 30.00 | 28.50 | 29.96 | 29.96 | 1,327 |
| Mar 6, 2025 | 30.76 | 30.76 | 28.95 | 29.00 | 29.00 | 295 |
| Mar 5, 2025 | 29.99 | 31.01 | 29.99 | 30.76 | 30.76 | 116 |
| Feb 28, 2025 | 28.52 | 29.87 | 28.52 | 29.87 | 29.87 | 627 |
| Feb 27, 2025 | 29.99 | 29.99 | 29.25 | 29.25 | 29.25 | 717 |
| Feb 26, 2025 | 29.68 | 29.84 | 28.00 | 29.46 | 29.46 | 1,059 |
| Feb 25, 2025 | 29.90 | 29.90 | 28.00 | 29.48 | 29.48 | 4,440 |
| Feb 24, 2025 | 31.51 | 31.52 | 30.50 | 31.48 | 31.48 | 1,544 |
| Feb 21, 2025 | 33.91 | 35.06 | 31.53 | 31.53 | 31.53 | 2,089 |
| Feb 20, 2025 | 33.98 | 34.30 | 32.98 | 33.90 | 33.90 | 499 |
| Feb 19, 2025 | 34.06 | 34.45 | 32.57 | 34.45 | 34.45 | 822 |
| Feb 18, 2025 | 34.85 | 34.85 | 32.00 | 32.50 | 32.50 | 2,995 |
| Feb 17, 2025 | 35.49 | 35.57 | 34.47 | 34.95 | 34.95 | 289 |
| Feb 14, 2025 | 34.61 | 35.63 | 34.35 | 35.13 | 35.13 | 1,374 |
| Feb 13, 2025 | 33.60 | 34.61 | 33.60 | 34.61 | 34.61 | 328 |
| Feb 12, 2025 | 35.20 | 35.20 | 33.01 | 34.10 | 34.10 | 1,816 |
| Feb 11, 2025 | 36.00 | 36.24 | 34.88 | 34.88 | 34.88 | 207 |
| Feb 10, 2025 | 34.43 | 35.47 | 34.12 | 34.45 | 34.45 | 904 |
| Feb 7, 2025 | 35.86 | 36.20 | 33.80 | 34.08 | 34.08 | 5,574 |
| Feb 6, 2025 | 36.32 | 36.98 | 35.52 | 36.47 | 36.47 | 4,087 |
| Feb 5, 2025 | 37.01 | 38.22 | 36.32 | 36.32 | 36.32 | 594 |
| Feb 4, 2025 | 38.33 | 38.50 | 37.00 | 37.00 | 37.00 | 1,401 |
| Feb 3, 2025 | 37.00 | 40.45 | 35.00 | 38.32 | 38.32 | 9,127 |
| Jan 31, 2025 | 47.03 | 49.13 | 47.03 | 48.92 | 48.92 | 612 |
| Jan 30, 2025 | 45.65 | 49.12 | 45.65 | 46.70 | 46.70 | 1,146 |
| Jan 29, 2025 | 45.61 | 47.03 | 44.52 | 45.61 | 45.61 | 7,567 |
| Jan 28, 2025 | 46.97 | 47.73 | 45.16 | 45.25 | 45.25 | 1,124 |
| Jan 27, 2025 | 48.79 | 48.79 | 45.08 | 46.98 | 46.98 | 1,603 |
| Jan 24, 2025 | 52.50 | 52.50 | 50.00 | 51.02 | 51.02 | 701 |
| Jan 23, 2025 | 51.02 | 52.00 | 50.22 | 50.50 | 50.50 | 1,288 |
| Jan 22, 2025 | 53.93 | 53.99 | 51.99 | 53.98 | 53.98 | 1,079 |
| Jan 21, 2025 | 55.67 | 55.67 | 51.81 | 53.93 | 53.93 | 675 |
| Jan 20, 2025 | 55.00 | 59.00 | 52.00 | 55.75 | 55.75 | 3,243 |
| Jan 17, 2025 | 56.55 | 58.04 | 56.55 | 58.04 | 58.04 | 915 |
| Jan 16, 2025 | 53.76 | 56.00 | 51.16 | 53.86 | 53.86 | 1,111 |
| Jan 15, 2025 | 50.34 | 55.72 | 50.02 | 54.00 | 54.00 | 1,698 |
| Jan 14, 2025 | 49.09 | 52.00 | 49.09 | 50.75 | 50.75 | 989 |
| Jan 13, 2025 | 48.99 | 48.99 | 45.14 | 46.71 | 46.71 | 4,213 |
| Jan 10, 2025 | 50.17 | 52.27 | 49.70 | 50.50 | 50.50 | 3,527 |
| Jan 9, 2025 | 51.06 | 52.96 | 49.52 | 49.52 | 49.52 | 5,702 |
| Jan 8, 2025 | 54.58 | 54.99 | 49.43 | 52.00 | 52.00 | 6,468 |
| Jan 7, 2025 | 60.38 | 61.19 | 54.89 | 54.89 | 54.89 | 18,359 |
| Jan 6, 2025 | 62.34 | 63.00 | 58.65 | 62.70 | 62.70 | 799 |
| Jan 3, 2025 | 58.53 | 61.78 | 57.99 | 61.78 | 61.78 | 539 |
| Jan 2, 2025 | 57.47 | 59.62 | 54.80 | 57.95 | 57.95 | 1,176 |
| Dec 30, 2024 | 53.91 | 54.77 | 53.21 | 54.77 | 54.77 | 995 |
| Dec 27, 2024 | 56.94 | 56.94 | 54.30 | 54.30 | 54.30 | 625 |
| Dec 26, 2024 | 54.23 | 56.69 | 53.37 | 53.37 | 53.37 | 737 |
| Dec 23, 2024 | 55.00 | 56.32 | 53.50 | 54.00 | 54.00 | 459 |
| Dec 20, 2024 | 54.08 | 55.00 | 52.00 | 55.00 | 55.00 | 3,560 |
| Dec 19, 2024 | 64.51 | 64.56 | 56.02 | 56.81 | 56.81 | 3,429 |
| Dec 18, 2024 | 69.46 | 69.46 | 63.03 | 64.51 | 64.51 | 1,627 |
| Dec 17, 2024 | 70.00 | 70.40 | 67.67 | 69.42 | 69.42 | 1,446 |
| Dec 16, 2024 | 69.00 | 70.70 | 65.90 | 69.99 | 69.99 | 1,692 |
| Dec 13, 2024 | 72.00 | 72.19 | 69.04 | 70.55 | 70.55 | 1,649 |
| Dec 12, 2024 | 69.62 | 73.00 | 68.54 | 71.40 | 71.40 | 2,127 |
| Dec 11, 2024 | 67.38 | 73.00 | 65.74 | 69.90 | 69.90 | 2,084 |
| Dec 10, 2024 | 69.98 | 69.98 | 62.21 | 67.00 | 67.00 | 7,598 |
| Dec 9, 2024 | 76.45 | 76.45 | 66.61 | 70.00 | 70.00 | 7,111 |
| Dec 6, 2024 | 82.50 | 83.93 | 76.52 | 79.65 | 79.65 | 9,195 |
| Dec 5, 2024 | 77.01 | 83.99 | 75.85 | 82.50 | 82.50 | 13,685 |
| Dec 4, 2024 | 70.00 | 73.99 | 70.00 | 73.99 | 73.99 | 2,889 |
| Dec 3, 2024 | 61.93 | 65.05 | 61.41 | 65.00 | 65.00 | 3,842 |
| Dec 2, 2024 | 57.47 | 63.48 | 57.47 | 59.89 | 59.89 | 1,477 |
| Nov 29, 2024 | 53.91 | 57.47 | 53.00 | 57.47 | 57.47 | 1,455 |
| Nov 28, 2024 | 51.88 | 53.67 | 51.16 | 52.12 | 52.12 | 2,055 |
| Nov 27, 2024 | 50.01 | 52.50 | 48.14 | 52.49 | 52.49 | 5,543 |
| Nov 26, 2024 | 49.77 | 49.84 | 47.54 | 48.47 | 48.47 | 4,432 |
| Nov 25, 2024 | 50.00 | 54.26 | 47.75 | 52.45 | 52.45 | 25,369 |
| Nov 22, 2024 | 41.01 | 42.78 | 39.50 | 41.24 | 41.24 | 1,738 |
| Nov 21, 2024 | 41.17 | 45.00 | 40.19 | 41.01 | 41.01 | 2,393 |
| Nov 19, 2024 | 41.95 | 41.95 | 40.04 | 41.16 | 41.16 | 347 |
| Nov 18, 2024 | 40.00 | 41.99 | 38.25 | 41.99 | 41.99 | 4,407 |
| Nov 14, 2024 | 39.18 | 40.92 | 37.50 | 38.70 | 38.70 | 5,199 |
| Nov 13, 2024 | 39.67 | 40.50 | 39.11 | 39.15 | 39.15 | 2,423 |
| Nov 12, 2024 | 41.41 | 42.80 | 40.00 | 40.02 | 40.02 | 3,106 |
| Nov 11, 2024 | 37.50 | 41.00 | 37.50 | 41.00 | 41.00 | 3,355 |
| Nov 8, 2024 | 34.36 | 40.80 | 34.30 | 37.00 | 37.00 | 4,083 |
| Nov 7, 2024 | 34.55 | 35.75 | 34.22 | 34.90 | 34.90 | 917 |
| Nov 6, 2024 | 33.04 | 34.82 | 33.04 | 34.20 | 34.20 | 2,048 |
| Nov 5, 2024 | 32.00 | 32.00 | 31.40 | 31.95 | 31.95 | 715 |
| Nov 4, 2024 | 33.12 | 33.12 | 32.00 | 32.38 | 32.38 | 1,552 |
| Nov 1, 2024 | 34.20 | 34.82 | 34.20 | 34.79 | 34.79 | 429 |
| Oct 31, 2024 | 34.91 | 35.24 | 34.02 | 35.24 | 35.24 | 578 |
| Oct 30, 2024 | 34.20 | 35.10 | 34.20 | 35.10 | 35.10 | 447 |
| Oct 29, 2024 | 33.65 | 35.10 | 33.65 | 34.90 | 34.90 | 1,159 |
| Oct 28, 2024 | 34.15 | 34.75 | 33.30 | 33.58 | 33.58 | 6,467 |
| Oct 25, 2024 | 34.60 | 35.29 | 34.15 | 35.29 | 35.29 | 469 |
| Oct 24, 2024 | 34.90 | 35.90 | 34.40 | 34.40 | 34.40 | 596 |
| Oct 23, 2024 | 36.10 | 36.10 | 34.17 | 34.90 | 34.90 | 440 |
| Oct 22, 2024 | 35.70 | 36.10 | 35.16 | 36.00 | 36.00 | 814 |
| Oct 21, 2024 | 34.55 | 37.19 | 34.55 | 35.70 | 35.70 | 3,468 |
| Oct 18, 2024 | 35.48 | 36.49 | 34.26 | 35.96 | 35.96 | 3,638 |
| Oct 17, 2024 | 35.32 | 35.32 | 34.40 | 34.70 | 34.70 | 343 |
| Oct 16, 2024 | 36.41 | 36.41 | 35.03 | 36.37 | 36.37 | 327 |
| Oct 15, 2024 | 35.81 | 36.46 | 35.01 | 36.46 | 36.46 | 7,035 |
| Oct 14, 2024 | 33.02 | 35.98 | 33.02 | 35.55 | 35.55 | 1,361 |
| Oct 11, 2024 | 32.19 | 32.60 | 31.33 | 32.06 | 32.06 | 266 |
| Oct 10, 2024 | 32.20 | 32.20 | 31.32 | 31.32 | 31.32 | 380 |
| Oct 9, 2024 | 32.12 | 32.12 | 31.55 | 32.12 | 32.12 | 30 |
| Oct 8, 2024 | 31.27 | 32.12 | 31.27 | 32.12 | 32.12 | 16 |
| Oct 7, 2024 | 31.79 | 32.31 | 30.60 | 31.83 | 31.83 | 2,079 |
| Oct 4, 2024 | 31.33 | 31.84 | 31.00 | 31.79 | 31.79 | 123 |
| Oct 3, 2024 | 31.65 | 31.97 | 30.50 | 31.97 | 31.97 | 3,595 |
| Oct 2, 2024 | 32.80 | 32.80 | 31.31 | 31.70 | 31.70 | 1,633 |
| Oct 1, 2024 | 34.46 | 34.46 | 32.00 | 32.87 | 32.87 | 4,895 |
| Sep 30, 2024 | 34.29 | 35.00 | 33.46 | 34.33 | 34.33 | 390 |
| Sep 27, 2024 | 35.86 | 35.86 | 34.21 | 35.00 | 35.00 | 1,367 |
| Sep 26, 2024 | 33.50 | 34.42 | 33.26 | 34.42 | 34.42 | 8,992 |
| Sep 25, 2024 | 33.78 | 33.78 | 32.66 | 33.50 | 33.50 | 82 |
| Sep 24, 2024 | 32.50 | 33.78 | 32.01 | 32.50 | 32.50 | 342 |
| Sep 23, 2024 | 31.66 | 32.99 | 31.66 | 32.96 | 32.96 | 368 |
| Sep 20, 2024 | 31.66 | 31.66 | 30.56 | 31.30 | 31.30 | 71 |
| Sep 19, 2024 | 29.01 | 31.54 | 29.01 | 30.15 | 30.15 | 701 |
| Sep 18, 2024 | 29.00 | 29.00 | 28.35 | 28.35 | 28.35 | 83 |
| Sep 17, 2024 | 29.00 | 29.05 | 29.00 | 29.01 | 29.01 | 21 |
| Sep 16, 2024 | 29.75 | 29.75 | 28.50 | 28.55 | 28.55 | 934 |
| Sep 13, 2024 | 29.94 | 29.95 | 29.94 | 29.95 | 29.95 | 613 |
| Sep 12, 2024 | 29.98 | 29.98 | 29.33 | 29.95 | 29.95 | 925 |
| Sep 11, 2024 | 29.92 | 29.92 | 29.46 | 29.90 | 29.90 | 502 |
| Sep 10, 2024 | 28.80 | 29.98 | 28.80 | 29.94 | 29.94 | 49 |
| Sep 9, 2024 | 28.28 | 31.40 | 27.40 | 28.77 | 28.77 | 738 |
| Sep 6, 2024 | 28.21 | 28.64 | 27.40 | 28.00 | 28.00 | 3,835 |
| Sep 5, 2024 | 29.23 | 29.23 | 28.25 | 28.25 | 28.25 | 2,109 |
| Sep 4, 2024 | 29.48 | 29.49 | 28.26 | 29.33 | 29.33 | 1,307 |
| Sep 3, 2024 | 30.35 | 30.35 | 28.71 | 29.48 | 29.48 | 563 |
| Sep 2, 2024 | 29.69 | 30.63 | 29.65 | 30.63 | 30.63 | 207 |
| Aug 30, 2024 | 30.77 | 30.78 | 29.99 | 29.99 | 29.99 | 150 |
| Aug 29, 2024 | 30.89 | 30.89 | 29.65 | 30.79 | 30.79 | 360 |
| Aug 28, 2024 | 30.30 | 30.86 | 29.65 | 30.84 | 30.84 | 660 |
| Aug 27, 2024 | 29.71 | 30.99 | 29.71 | 30.50 | 30.50 | 164 |
| Aug 26, 2024 | 30.79 | 31.63 | 30.79 | 31.27 | 31.27 | 36 |
| Aug 23, 2024 | 29.11 | 31.00 | 29.11 | 31.00 | 31.00 | 298 |
| Aug 22, 2024 | 29.29 | 30.74 | 29.28 | 29.32 | 29.32 | 814 |
| Aug 21, 2024 | 28.63 | 29.66 | 28.62 | 29.65 | 29.65 | 432 |
| Aug 20, 2024 | 29.42 | 29.42 | 28.60 | 28.62 | 28.62 | 729 |
| Aug 19, 2024 | 28.13 | 28.76 | 27.57 | 28.76 | 28.76 | 562 |
| Aug 16, 2024 | 28.15 | 28.15 | 27.63 | 28.15 | 28.15 | 2,178 |
| Aug 15, 2024 | 29.40 | 29.40 | 28.10 | 28.20 | 28.20 | 2,376 |
| Aug 14, 2024 | 28.21 | 29.40 | 28.12 | 29.40 | 29.40 | 608 |
| Aug 13, 2024 | 28.19 | 28.80 | 27.56 | 28.79 | 28.79 | 829 |
| Aug 12, 2024 | 29.29 | 29.29 | 27.84 | 28.20 | 28.20 | 86 |
| Aug 9, 2024 | 28.50 | 29.17 | 27.80 | 29.00 | 29.00 | 1,363 |
| Aug 8, 2024 | 27.50 | 28.60 | 27.50 | 28.50 | 28.50 | 1,019 |
| Aug 7, 2024 | 28.00 | 28.95 | 27.49 | 27.52 | 27.52 | 1,673 |
| Aug 6, 2024 | 28.70 | 28.70 | 27.53 | 27.53 | 27.53 | 2,179 |
| Aug 5, 2024 | 28.00 | 29.00 | 26.00 | 28.00 | 28.00 | 5,236 |
| Aug 2, 2024 | 35.32 | 35.32 | 33.98 | 33.98 | 33.98 | 394 |
| Aug 1, 2024 | 36.20 | 36.20 | 34.50 | 34.97 | 34.97 | 157 |
| Jul 31, 2024 | 36.33 | 36.62 | 36.20 | 36.20 | 36.20 | 506 |
| Jul 30, 2024 | 35.75 | 36.70 | 35.75 | 36.12 | 36.12 | 142 |
| Jul 29, 2024 | 36.00 | 37.54 | 36.00 | 36.00 | 36.00 | 276 |
| Jul 26, 2024 | 34.20 | 36.08 | 34.20 | 36.08 | 36.08 | 881 |
| Jul 25, 2024 | 34.83 | 35.50 | 33.26 | 33.30 | 33.30 | 1,095 |
| Jul 24, 2024 | 36.00 | 37.17 | 36.00 | 36.50 | 36.50 | 96 |
| Jul 23, 2024 | 36.90 | 36.90 | 36.00 | 36.48 | 36.48 | 102 |
| Jul 22, 2024 | 36.82 | 37.60 | 36.82 | 36.90 | 36.90 | 247 |
| Jul 19, 2024 | 36.86 | 36.86 | 35.32 | 36.82 | 36.82 | 499 |
| Jul 18, 2024 | 36.99 | 37.53 | 35.70 | 36.63 | 36.63 | 91 |
| Jul 17, 2024 | 37.21 | 37.21 | 35.34 | 36.91 | 36.91 | 607 |
| Jul 16, 2024 | 34.69 | 36.30 | 34.31 | 36.17 | 36.17 | 814 |
| Jul 15, 2024 | 35.00 | 35.00 | 34.00 | 34.50 | 34.50 | 2,333 |
| Jul 12, 2024 | 33.00 | 33.00 | 32.65 | 32.65 | 32.65 | 185 |
| Jul 11, 2024 | 32.65 | 33.49 | 32.65 | 33.20 | 33.20 | 1,337 |
| Jul 10, 2024 | 33.29 | 33.29 | 32.65 | 32.70 | 32.70 | 765 |
| Jul 9, 2024 | 35.49 | 35.49 | 32.65 | 32.70 | 32.70 | 708 |
| Jul 8, 2024 | 33.55 | 34.00 | 32.42 | 33.50 | 33.50 | 619 |
| Jul 5, 2024 | 32.82 | 34.99 | 32.30 | 33.55 | 33.55 | 5,646 |
| Jul 4, 2024 | 36.00 | 37.60 | 32.24 | 37.60 | 37.60 | 1,760 |
| Jul 3, 2024 | 38.91 | 38.91 | 35.50 | 36.80 | 36.80 | 605 |
| Jul 2, 2024 | 38.28 | 39.00 | 38.28 | 38.91 | 38.91 | 427 |
| Jul 1, 2024 | 39.22 | 39.47 | 37.42 | 37.76 | 37.76 | 606 |
| Jun 28, 2024 | 38.82 | 39.75 | 38.05 | 38.51 | 38.51 | 301 |
| Jun 27, 2024 | 38.98 | 38.98 | 38.10 | 38.25 | 38.25 | 610 |
| Jun 26, 2024 | 38.00 | 39.40 | 37.13 | 39.26 | 39.26 | 1,050 |
| Jun 25, 2024 | 36.80 | 39.47 | 36.72 | 37.80 | 37.80 | 369 |
| Jun 24, 2024 | 37.02 | 38.00 | 35.14 | 36.72 | 36.72 | 1,797 |
| Jun 21, 2024 | 38.10 | 40.30 | 37.75 | 39.50 | 39.50 | 1,878 |
| Jun 20, 2024 | 39.37 | 39.37 | 38.00 | 38.02 | 38.02 | 376 |
| Jun 19, 2024 | 38.05 | 38.50 | 37.70 | 38.00 | 38.00 | 792 |
| Jun 18, 2024 | 41.30 | 41.30 | 36.78 | 37.50 | 37.50 | 5,920 |
| Jun 17, 2024 | 42.24 | 42.24 | 41.00 | 42.00 | 42.00 | 3,717 |
| Jun 14, 2024 | 44.20 | 44.20 | 42.58 | 42.58 | 42.58 | 1,314 |
| Jun 13, 2024 | 45.00 | 45.48 | 43.11 | 44.20 | 44.20 | 656 |
| Jun 12, 2024 | 44.02 | 45.99 | 44.00 | 45.00 | 45.00 | 1,057 |
| Jun 11, 2024 | 46.28 | 46.31 | 43.27 | 43.39 | 43.39 | 3,812 |
| Jun 10, 2024 | 48.39 | 48.39 | 45.21 | 46.28 | 46.28 | 2,725 |
| Jun 7, 2024 | 50.79 | 50.79 | 47.00 | 48.39 | 48.39 | 627 |
| Jun 6, 2024 | 51.12 | 51.80 | 50.00 | 50.80 | 50.80 | 1,162 |
| Jun 5, 2024 | 50.34 | 51.99 | 49.80 | 51.12 | 51.12 | 1,706 |
| Jun 4, 2024 | 51.99 | 51.99 | 49.01 | 50.32 | 50.32 | 1,696 |
| Jun 3, 2024 | 51.78 | 51.99 | 51.78 | 51.98 | 51.98 | 1,552 |
| May 31, 2024 | 51.50 | 51.97 | 48.85 | 51.79 | 51.79 | 684 |
| May 29, 2024 | 49.18 | 51.50 | 49.10 | 51.50 | 51.50 | 3,893 |
| May 28, 2024 | 48.64 | 50.44 | 48.64 | 50.44 | 50.44 | 2,268 |
| May 27, 2024 | 48.45 | 49.50 | 48.40 | 49.45 | 49.45 | 1,029 |
| May 24, 2024 | 48.47 | 48.47 | 46.92 | 48.45 | 48.45 | 872 |
| May 23, 2024 | 48.82 | 48.82 | 46.93 | 46.93 | 46.93 | 612 |
| May 22, 2024 | 48.55 | 48.81 | 47.27 | 47.72 | 47.72 | 521 |
| May 21, 2024 | 47.00 | 48.70 | 47.00 | 47.00 | 47.00 | 2,575 |
| May 20, 2024 | 44.75 | 46.30 | 44.70 | 46.30 | 46.30 | 601 |
| May 17, 2024 | 44.70 | 45.99 | 44.70 | 45.00 | 45.00 | 259 |
| May 16, 2024 | 44.50 | 45.82 | 44.00 | 44.00 | 44.00 | 781 |
| May 15, 2024 | 44.97 | 44.97 | 43.00 | 44.59 | 44.59 | 756 |
| May 14, 2024 | 43.24 | 44.00 | 42.49 | 42.49 | 42.49 | 490 |
| May 13, 2024 | 45.16 | 45.16 | 43.23 | 43.23 | 43.23 | 402 |
| May 10, 2024 | 44.10 | 45.90 | 42.49 | 43.86 | 43.86 | 970 |
| May 9, 2024 | 43.25 | 44.99 | 43.25 | 44.92 | 44.92 | 497 |
| May 8, 2024 | 46.00 | 46.09 | 43.00 | 43.25 | 43.25 | 993 |
| May 7, 2024 | 46.90 | 47.00 | 44.31 | 46.09 | 46.09 | 996 |
| May 6, 2024 | 46.11 | 47.00 | 46.11 | 46.90 | 46.90 | 410 |
| May 3, 2024 | 45.00 | 45.00 | 43.50 | 44.80 | 44.80 | 184 |
| May 2, 2024 | 46.80 | 46.80 | 43.00 | 43.00 | 43.00 | 693 |
| Apr 30, 2024 | 44.50 | 44.77 | 42.49 | 43.00 | 43.00 | 4,393 |
| Apr 29, 2024 | 45.50 | 46.49 | 44.85 | 46.24 | 46.24 | 313 |
| Apr 26, 2024 | 46.22 | 48.00 | 45.57 | 46.00 | 46.00 | 643 |
| Apr 25, 2024 | 47.00 | 48.50 | 45.00 | 48.50 | 48.50 | 856 |