MCE - Delayed Quote EUR
NBI Bearings Europe, S.A. (NBI.MC)
3.5600
0.0000
(0.00%)
At close: 4:57:00 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 3.5000 | 3.5000 | 3.4800 | 3.5600 | 3.5600 | 400 |
| May 20, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5600 | 3.5600 | 13 |
| May 19, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| May 16, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5600 | 3.5600 | 50 |
| May 15, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5600 | 3.5600 | 31 |
| May 14, 2025 | 3.4200 | 3.5600 | 3.4200 | 3.5600 | 3.5600 | 2,020 |
| May 13, 2025 | 3.4000 | 3.4400 | 3.4000 | 3.4200 | 3.4200 | 427 |
| May 12, 2025 | 3.3600 | 3.3600 | 3.3600 | 3.4200 | 3.4200 | 210 |
| May 9, 2025 | 3.4200 | 3.4200 | 3.4000 | 3.4200 | 3.4200 | 218 |
| May 8, 2025 | 3.4600 | 3.4600 | 3.4200 | 3.4200 | 3.4200 | 2,646 |
| May 7, 2025 | 3.4200 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | 153 |
| May 6, 2025 | 3.4000 | 3.4200 | 3.4000 | 3.4000 | 3.4000 | 2,842 |
| May 5, 2025 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| May 2, 2025 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 1,487 |
| Apr 30, 2025 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 50 |
| Apr 29, 2025 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 50 |
| Apr 28, 2025 | 3.3400 | 3.3400 | 3.3400 | 3.3600 | 3.3600 | 170 |
| Apr 25, 2025 | 3.3800 | 3.3800 | 3.3600 | 3.3600 | 3.3600 | 316 |
| Apr 24, 2025 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Apr 23, 2025 | 3.3800 | 3.3800 | 3.3800 | 3.3600 | 3.3600 | 9 |
| Apr 22, 2025 | 3.4000 | 3.4200 | 3.4000 | 3.3600 | 3.3600 | 135 |
| Apr 17, 2025 | 3.4000 | 3.4400 | 3.4000 | 3.3600 | 3.3600 | 494 |
| Apr 16, 2025 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 50 |
| Apr 15, 2025 | 3.3600 | 3.4000 | 3.3600 | 3.3600 | 3.3600 | 110 |
| Apr 14, 2025 | 3.4000 | 3.4000 | 3.3400 | 3.3600 | 3.3600 | 3,966 |
| Apr 11, 2025 | 3.4000 | 3.4000 | 3.4000 | 3.4600 | 3.4600 | 200 |
| Apr 10, 2025 | 3.4000 | 3.5000 | 3.3000 | 3.4600 | 3.4600 | 5,371 |
| Apr 9, 2025 | 3.3000 | 3.3600 | 3.2800 | 3.3600 | 3.3600 | 2,735 |
| Apr 8, 2025 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 6 |
| Apr 7, 2025 | 3.5000 | 3.5000 | 3.2800 | 3.3400 | 3.3400 | 7,785 |
| Apr 4, 2025 | 3.5800 | 3.5800 | 3.5000 | 3.5200 | 3.5200 | 2,115 |
| Apr 3, 2025 | 3.5800 | 3.5800 | 3.5600 | 3.5800 | 3.5800 | 610 |
| Apr 2, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 350 |
| Apr 1, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Mar 31, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Mar 28, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 100 |
| Mar 27, 2025 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 3.6000 | 2,590 |
| Mar 26, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 150 |
| Mar 25, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 275 |
| Mar 24, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Mar 21, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Mar 20, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Mar 19, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Mar 18, 2025 | 3.6600 | 3.6600 | 3.6600 | 3.6800 | 3.6800 | 400 |
| Mar 17, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 350 |
| Mar 14, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Mar 13, 2025 | 3.7600 | 3.7600 | 3.6800 | 3.6800 | 3.6800 | 2,362 |
| Mar 12, 2025 | 3.7600 | 3.7600 | 3.7600 | 3.7400 | 3.7400 | 200 |
| Mar 11, 2025 | 3.8800 | 3.8800 | 3.8800 | 3.7400 | 3.7400 | 470 |
| Mar 10, 2025 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Mar 7, 2025 | 3.8400 | 3.8400 | 3.7400 | 3.7400 | 3.7400 | 2,388 |
| Mar 6, 2025 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 5,503 |
| Mar 5, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.7600 | 3.7600 | 306 |
| Mar 4, 2025 | 3.8400 | 3.9000 | 3.7600 | 3.7600 | 3.7600 | 3,276 |
| Mar 3, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.8400 | 3.8400 | 10 |
| Feb 28, 2025 | 3.9400 | 3.9400 | 3.8400 | 3.8400 | 3.8400 | 2,000 |
| Feb 27, 2025 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 1,905 |
| Feb 26, 2025 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 4,555 |
| Feb 25, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 50 |
| Feb 24, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 50 |
| Feb 21, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 50 |
| Feb 20, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 50 |
| Feb 19, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.1000 | 4.1000 | 100 |
| Feb 18, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 284 |
| Feb 17, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 304 |
| Feb 14, 2025 | 4.0200 | 4.1000 | 4.0200 | 4.1000 | 4.1000 | 572 |
| Feb 13, 2025 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 450 |
| Feb 12, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 250 |
| Feb 11, 2025 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 1,949 |
| Feb 10, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1000 | 4.1000 | 50 |
| Feb 7, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1000 | 4.1000 | 4 |
| Feb 6, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1,475 |
| Feb 5, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 50 |
| Feb 4, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 50 |
| Feb 3, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Jan 31, 2025 | 3.9000 | 4.1000 | 3.9000 | 4.1000 | 4.1000 | 4,403 |
| Jan 30, 2025 | 4.0000 | 4.0000 | 4.0000 | 3.8200 | 3.8200 | 375 |
| Jan 29, 2025 | 3.9600 | 3.9600 | 3.8200 | 3.8200 | 3.8200 | 3,000 |
| Jan 28, 2025 | 4.0000 | 4.0000 | 3.8400 | 3.9000 | 3.9000 | 2,550 |
| Jan 27, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 250 |
| Jan 24, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 144 |
| Jan 23, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 50 |
| Jan 22, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 606 |
| Jan 21, 2025 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 1,200 |
| Jan 20, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 10,000 |
| Jan 17, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 200 |
| Jan 16, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 200 |
| Jan 15, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 250 |
| Jan 14, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 250 |
| Jan 13, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 430 |
| Jan 10, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 200 |
| Jan 9, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2,770 |
| Jan 8, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 200 |
| Jan 7, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 250 |
| Jan 6, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 250 |
| Jan 3, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 255 |
| Jan 2, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 267 |
| Dec 31, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 250 |
| Dec 30, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 550 |
| Dec 27, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 6,290 |
| Dec 24, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| Dec 23, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 500 |
| Dec 20, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 50 |
| Dec 19, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| Dec 18, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 50 |
| Dec 17, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 530 |
| Dec 16, 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 3,318 |
| Dec 13, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 250 |
| Dec 12, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 145 |
| Dec 11, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 8,048 |
| Dec 10, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| Dec 9, 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 2,475 |
| Dec 6, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 150 |
| Dec 5, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 839 |
| Dec 4, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 31 |
| Dec 3, 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 1,636 |
| Dec 2, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Nov 29, 2024 | 4.0600 | 4.1000 | 4.0600 | 4.0000 | 4.0000 | 396 |
| Nov 28, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 6 |
| Nov 27, 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 864 |
| Nov 26, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 54 |
| Nov 25, 2024 | 4.0800 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 2,523 |
| Nov 22, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.1400 | 4.1400 | 100 |
| Nov 21, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1400 | 4.1400 | 4 |
| Nov 20, 2024 | 4.0800 | 4.1200 | 4.0800 | 4.1400 | 4.1400 | 188 |
| Nov 19, 2024 | 4.1400 | 4.1400 | 4.1000 | 4.1400 | 4.1400 | 6,064 |
| Nov 18, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 1,034 |
| Nov 15, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 680 |
| Nov 14, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 300 |
| Nov 13, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4,299 |
| Nov 12, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 100 |
| Nov 11, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 154 |
| Nov 8, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 2,221 |
| Nov 7, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 375 |
| Nov 6, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.1400 | 4.1400 | 50 |
| Nov 5, 2024 | 4.2400 | 4.2400 | 4.1400 | 4.1400 | 4.1400 | 12,010 |
| Nov 4, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.3600 | 4.3600 | 250 |
| Nov 1, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3600 | 4.3600 | 150 |
| Oct 31, 2024 | 4.3200 | 4.3200 | 4.3000 | 4.3600 | 4.3600 | 350 |
| Oct 30, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 7,830 |
| Oct 29, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 250 |
| Oct 28, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 410 |
| Oct 25, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 500 |
| Oct 24, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 500 |
| Oct 23, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 500 |
| Oct 22, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | 35 |
| Oct 21, 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | 4.3600 | 14,800 |
| Oct 18, 2024 | 4.4600 | 4.4600 | 4.4000 | 4.4000 | 4.4000 | 500 |
| Oct 17, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3 |
| Oct 16, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 300 |
| Oct 15, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 500 |
| Oct 14, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1,524 |
| Oct 11, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Oct 10, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 134 |
| Oct 9, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Oct 8, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 280 |
| Oct 7, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Oct 4, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Oct 3, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1,200 |
| Oct 2, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Oct 1, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Sep 30, 2024 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | 4.5200 | 1,280 |
| Sep 27, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 100 |
| Sep 26, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Sep 25, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 990 |
| Sep 24, 2024 | 4.5000 | 4.6000 | 4.5000 | 4.5000 | 4.5000 | 330 |
| Sep 23, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 100 |
| Sep 20, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 100 |
| Sep 19, 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5000 | 4.5000 | 460 |
| Sep 18, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 156 |
| Sep 17, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5000 | 4.5000 | 20 |
| Sep 16, 2024 | 4.5400 | 4.5400 | 4.5000 | 4.5000 | 4.5000 | 3,165 |
| Sep 13, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 100 |
| Sep 12, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 200 |
| Sep 11, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1,306 |
| Sep 10, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 100 |
| Sep 9, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 100 |
| Sep 6, 2024 | 4.6000 | 4.6000 | 4.5400 | 4.5400 | 4.5400 | 1,078 |
| Sep 5, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 50 |
| Sep 4, 2024 | 4.6000 | 4.6000 | 4.5600 | 4.6000 | 4.6000 | 300 |
| Sep 3, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 203 |
| Sep 2, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Aug 30, 2024 | 4.6600 | 4.6600 | 4.6000 | 4.6000 | 4.6000 | 743 |
| Aug 29, 2024 | 4.6600 | 4.6600 | 4.6000 | 4.7000 | 4.7000 | 357 |
| Aug 28, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.7000 | 4.7000 | 50 |
| Aug 27, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.7000 | 4.7000 | 50 |
| Aug 26, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.7000 | 4.7000 | 2 |
| Aug 23, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.7000 | 4.7000 | 100 |
| Aug 22, 2024 | 4.7000 | 4.7000 | 4.6000 | 4.7000 | 4.7000 | 364 |
| Aug 21, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 100 |
| Aug 20, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 100 |
| Aug 19, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Aug 16, 2024 | 4.6200 | 4.7200 | 4.6200 | 4.7000 | 4.7000 | 750 |
| Aug 15, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.5400 | 4.5400 | 106 |
| Aug 14, 2024 | 4.5400 | 4.6000 | 4.5400 | 4.5400 | 4.5400 | 350 |
| Aug 13, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 100 |
| Aug 12, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 300 |
| Aug 9, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 100 |
| Aug 8, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 100 |
| Aug 7, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 8,000 |
| Aug 6, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 2,569 |
| Aug 5, 2024 | 4.5600 | 4.5600 | 4.5400 | 4.5400 | 4.5400 | 5,026 |
| Aug 2, 2024 | 4.6400 | 4.6400 | 4.5400 | 4.5400 | 4.5400 | 24,649 |
| Aug 1, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7800 | 4.7800 | 300 |
| Jul 31, 2024 | 4.7800 | 4.7800 | 4.7400 | 4.7800 | 4.7800 | 203 |
| Jul 30, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.7800 | 4.7800 | 200 |
| Jul 29, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Jul 26, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Jul 25, 2024 | 4.7600 | 4.7800 | 4.7600 | 4.7800 | 4.7800 | 750 |
| Jul 24, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 60 |
| Jul 23, 2024 | 4.7600 | 4.7600 | 4.7400 | 4.7400 | 4.7400 | 398 |
| Jul 22, 2024 | 4.7400 | 4.7400 | 4.7000 | 4.7400 | 4.7400 | 450 |
| Jul 19, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Jul 18, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 200 |
| Jul 17, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Jul 16, 2024 | 4.5800 | 4.7800 | 4.5800 | 4.7400 | 4.7400 | 3,184 |
| Jul 15, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 860 |
| Jul 12, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5200 | 4.5200 | 50 |
| Jul 11, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 13,875 |
| Jul 10, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5000 | 4.5000 | 100 |
| Jul 9, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 150 |
| Jul 8, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 100 |
| Jul 5, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 300 |
| Jul 4, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 5 |
| Jul 3, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 610 |
| Jul 2, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5000 | 4.5000 | 242 |
| Jul 1, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5000 | 4.5000 | 125 |
| Jun 28, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5000 | 4.5000 | 200 |
| Jun 27, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5000 | 4.5000 | 100 |
| Jun 26, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.5000 | 4.5000 | 435 |
| Jun 25, 2024 | 4.4600 | 4.5000 | 4.4600 | 4.5000 | 4.5000 | 7,559 |
| Jun 24, 2024 | 4.5400 | 4.5400 | 4.5000 | 4.5000 | 4.5000 | 1,441 |
| Jun 21, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 825 |
| Jun 20, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 400 |
| Jun 19, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.6000 | 4.6000 | 250 |
| Jun 18, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Jun 17, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6000 | 4.6000 | 24 |
| Jun 14, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Jun 13, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.6000 | 4.6000 | 166 |
| Jun 12, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 100 |
| Jun 11, 2024 | 4.6800 | 4.6800 | 4.6000 | 4.6000 | 4.6000 | 364 |
| Jun 10, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6000 | 4.6000 | 489 |
| Jun 7, 2024 | 4.6000 | 4.6800 | 4.6000 | 4.6000 | 4.6000 | 387 |
| Jun 6, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Jun 5, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1,717 |
| Jun 4, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 217 |
| Jun 3, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 2,000 |
| May 31, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 100 |
| May 30, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1,200 |
| May 29, 2024 | 4.5000 | 4.5200 | 4.5000 | 4.5000 | 4.5000 | 17,562 |
| May 28, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3,900 |
| May 27, 2024 | 4.5400 | 4.5400 | 4.5000 | 4.5000 | 4.5000 | 850 |
| May 24, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 1,688 |
| May 23, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 50 |
| May 22, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 100 |
| May 21, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 158 |