5.32
-0.04
(-0.75%)
At close: April 17 at 5:31:31 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.34 | 5.36 | 5.32 | 5.32 | 5.32 | 520 |
| Apr 16, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 161 |
| Apr 15, 2025 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | 1,220 |
| Apr 14, 2025 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | 557 |
| Apr 11, 2025 | 5.14 | 5.36 | 5.14 | 5.34 | 5.34 | 7,966 |
| Apr 10, 2025 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | 177 |
| Apr 9, 2025 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | 92 |
| Apr 8, 2025 | 5.24 | 5.30 | 5.22 | 5.28 | 5.28 | 11,028 |
| Apr 7, 2025 | 5.38 | 5.48 | 5.26 | 5.28 | 5.28 | 17,049 |
| Apr 4, 2025 | 5.42 | 5.46 | 5.40 | 5.40 | 5.40 | 46,871 |
| Apr 3, 2025 | 5.54 | 5.54 | 5.42 | 5.42 | 5.42 | 719 |
| Apr 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 30 |
| Apr 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 30 |
| Mar 31, 2025 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | 78 |
| Mar 28, 2025 | 5.54 | 5.54 | 5.44 | 5.44 | 5.44 | 1,370 |
| Mar 27, 2025 | 5.42 | 5.54 | 5.42 | 5.42 | 5.42 | 214 |
| Mar 26, 2025 | 5.42 | 5.54 | 5.42 | 5.42 | 5.42 | 1,403 |
| Mar 25, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1,174 |
| Mar 24, 2025 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | 1,873 |
| Mar 21, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 363 |
| Mar 20, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1,383 |
| Mar 19, 2025 | 5.42 | 5.60 | 5.42 | 5.44 | 5.44 | 1,573 |
| Mar 18, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | 5,773 |
| Mar 17, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1,545 |
| Mar 14, 2025 | 5.58 | 5.58 | 5.40 | 5.40 | 5.40 | 2,094 |
| Mar 13, 2025 | 5.40 | 5.60 | 5.38 | 5.38 | 5.38 | 1,232 |
| Mar 12, 2025 | 5.38 | 5.60 | 5.30 | 5.30 | 5.30 | 5,651 |
| Mar 11, 2025 | 5.14 | 5.44 | 5.14 | 5.26 | 5.26 | 9,135 |
| Mar 10, 2025 | 5.16 | 5.20 | 5.16 | 5.16 | 5.16 | 4,431 |
| Mar 7, 2025 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | 507 |
| Mar 6, 2025 | 5.14 | 5.20 | 5.14 | 5.20 | 5.20 | 7,743 |
| Mar 5, 2025 | 5.12 | 5.30 | 5.12 | 5.14 | 5.14 | 3,023 |
| Mar 4, 2025 | 5.06 | 5.30 | 5.06 | 5.14 | 5.14 | 8,218 |
| Mar 3, 2025 | 5.06 | 5.20 | 5.06 | 5.06 | 5.06 | 17,609 |
| Feb 28, 2025 | 5.06 | 5.28 | 5.06 | 5.08 | 5.08 | 10,424 |
| Feb 27, 2025 | 5.06 | 5.20 | 4.40 | 5.06 | 5.06 | 24,561 |
| Feb 26, 2025 | 5.02 | 5.60 | 5.02 | 5.06 | 5.06 | 4,419 |
| Feb 25, 2025 | 5.02 | 5.40 | 5.02 | 5.40 | 5.40 | 3,866 |
| Feb 24, 2025 | 5.56 | 5.60 | 5.02 | 5.54 | 5.54 | 12,772 |
| Feb 21, 2025 | 5.54 | 5.56 | 5.54 | 5.56 | 5.56 | 5,095 |
| Feb 20, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1,287 |
| Feb 19, 2025 | 5.56 | 5.58 | 5.56 | 5.56 | 5.56 | 2,087 |
| Feb 18, 2025 | 5.60 | 5.60 | 5.58 | 5.60 | 5.60 | 2,421 |
| Feb 17, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 239,487 |
| Feb 14, 2025 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 6,394 |
| Feb 13, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.58 | 396,710 |
| Feb 12, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1,630 |
| Feb 11, 2025 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 48,982 |
| Feb 10, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.58 | 54,988 |
| Feb 7, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.58 | 154,240 |
| Feb 6, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 10,816 |
| Feb 5, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.58 | 47,180 |
| Feb 4, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.58 | 12,365 |
| Feb 3, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.58 | 113,525 |
| Jan 31, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.58 | 139,399 |
| Jan 30, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.58 | 310,573 |
| Jan 29, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.58 | 224,222 |
| Jan 28, 2025 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 131,927 |
| Jan 27, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.58 | 220,306 |
| Jan 24, 2025 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 13,423 |
| Jan 23, 2025 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 72,131 |
| Jan 22, 2025 | 5.56 | 5.58 | 5.56 | 5.56 | 5.56 | 105,630 |
| Jan 21, 2025 | 5.56 | 5.58 | 5.56 | 5.56 | 5.56 | 21,136 |
| Jan 20, 2025 | 5.56 | 5.58 | 5.56 | 5.56 | 5.56 | 27,419 |
| Jan 17, 2025 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | 14,006 |
| Jan 16, 2025 | 5.56 | 5.58 | 5.56 | 5.56 | 5.56 | 22,802 |
| Jan 15, 2025 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | 24,590 |
| Jan 14, 2025 | 5.56 | 5.58 | 5.56 | 5.56 | 5.56 | 52,219 |
| Jan 13, 2025 | 5.58 | 5.58 | 5.56 | 5.56 | 5.56 | 139,861 |
| Jan 10, 2025 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | 44,831 |
| Jan 9, 2025 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | 41,007 |
| Jan 8, 2025 | 5.54 | 5.58 | 5.54 | 5.58 | 5.58 | 19,059 |
| Jan 7, 2025 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | 18,042 |
| Jan 6, 2025 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | 20,562 |
| Jan 3, 2025 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | 25,182 |
| Dec 30, 2024 | 5.56 | 5.58 | 5.56 | 5.56 | 5.56 | 30,295 |
| Dec 27, 2024 | 5.56 | 5.58 | 5.54 | 5.56 | 5.56 | 564,524 |
| Dec 23, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 73,930 |
| Dec 20, 2024 | 5.56 | 5.58 | 5.56 | 5.56 | 5.56 | 72,758 |
| Dec 19, 2024 | 5.56 | 5.58 | 5.56 | 5.56 | 5.56 | 101,539 |
| Dec 18, 2024 | 5.52 | 5.76 | 5.52 | 5.56 | 5.56 | 875,280 |
| Dec 17, 2024 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 21,160 |
| Dec 16, 2024 | 3.91 | 4.10 | 3.91 | 4.05 | 4.05 | 11,548 |
| Dec 13, 2024 | 3.86 | 3.96 | 3.85 | 3.94 | 3.94 | 2,610 |
| Dec 12, 2024 | 3.96 | 3.96 | 3.86 | 3.96 | 3.96 | 2,859 |
| Dec 11, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 240 |
| Dec 10, 2024 | 3.80 | 3.90 | 3.80 | 3.84 | 3.84 | 1,096 |
| Dec 9, 2024 | 3.90 | 3.90 | 3.71 | 3.80 | 3.80 | 3,196 |
| Dec 6, 2024 | 3.90 | 3.90 | 3.82 | 3.90 | 3.90 | 1,183 |
| Dec 5, 2024 | 3.80 | 3.90 | 3.70 | 3.90 | 3.90 | 22,546 |
| Dec 4, 2024 | 4.00 | 4.00 | 3.70 | 3.96 | 3.96 | 18,375 |
| Dec 3, 2024 | 3.94 | 4.00 | 3.81 | 4.00 | 4.00 | 1,091 |
| Dec 2, 2024 | 4.00 | 4.00 | 3.70 | 3.94 | 3.94 | 2,460 |
| Nov 29, 2024 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 509 |
| Nov 28, 2024 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | 510 |
| Nov 27, 2024 | 3.89 | 3.99 | 3.89 | 3.89 | 3.89 | 221 |
| Nov 26, 2024 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | 8,380 |
| Nov 25, 2024 | 3.89 | 4.00 | 3.89 | 4.00 | 4.00 | 21,692 |
| Nov 22, 2024 | 3.95 | 3.99 | 3.90 | 3.90 | 3.90 | 192 |
| Nov 21, 2024 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | 96 |
| Nov 20, 2024 | 4.00 | 4.00 | 3.91 | 4.00 | 4.00 | 27,479 |
| Nov 19, 2024 | 4.00 | 4.00 | 3.89 | 4.00 | 4.00 | 3,344 |
| Nov 18, 2024 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 29,117 |
| Nov 15, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 7,001 |
| Nov 14, 2024 | 3.87 | 3.99 | 3.87 | 3.89 | 3.89 | 2,692 |
| Nov 13, 2024 | 3.88 | 4.00 | 3.87 | 3.87 | 3.87 | 6,199 |
| Nov 12, 2024 | 4.00 | 4.00 | 3.86 | 3.88 | 3.88 | 7,550 |
| Nov 11, 2024 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 5,805 |
| Nov 8, 2024 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | 318 |
| Nov 7, 2024 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 3,390 |
| Nov 6, 2024 | 3.88 | 3.95 | 3.88 | 3.90 | 3.90 | 2,883 |
| Nov 5, 2024 | 3.88 | 3.89 | 3.88 | 3.88 | 3.88 | 10,315 |
| Nov 4, 2024 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 8,023 |
| Nov 1, 2024 | 3.78 | 3.85 | 3.70 | 3.84 | 3.84 | 12,205 |
| Oct 31, 2024 | 3.93 | 3.99 | 3.78 | 3.78 | 3.78 | 5,499 |
| Oct 30, 2024 | 4.15 | 4.15 | 3.93 | 3.93 | 3.93 | 444 |
| Oct 29, 2024 | 4.12 | 4.12 | 3.93 | 4.03 | 4.03 | 3,165 |
| Oct 28, 2024 | 3.90 | 4.15 | 3.90 | 4.15 | 4.15 | 1,544 |
| Oct 25, 2024 | 4.00 | 4.15 | 3.93 | 4.15 | 4.15 | 389 |
| Oct 24, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1 |
| Oct 23, 2024 | 4.15 | 4.15 | 3.83 | 4.00 | 4.00 | 3,786 |
| Oct 22, 2024 | 4.10 | 4.15 | 3.90 | 4.15 | 4.15 | 9,102 |
| Oct 21, 2024 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | 5,183 |
| Oct 18, 2024 | 4.14 | 4.15 | 4.10 | 4.15 | 4.15 | 579 |
| Oct 17, 2024 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | 276 |
| Oct 16, 2024 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 4,060 |
| Oct 15, 2024 | 3.92 | 4.01 | 3.92 | 3.99 | 3.99 | 11,978 |
| Oct 14, 2024 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | 4,013 |
| Oct 11, 2024 | 4.05 | 4.05 | 3.92 | 4.00 | 4.00 | 2,717 |
| Oct 10, 2024 | 3.94 | 4.05 | 3.94 | 4.05 | 4.05 | 961 |
| Oct 9, 2024 | 4.19 | 4.19 | 3.94 | 3.94 | 3.94 | 5,255 |
| Oct 8, 2024 | 4.01 | 4.19 | 3.97 | 4.19 | 4.19 | 26,718 |
| Oct 7, 2024 | 4.10 | 4.18 | 4.00 | 4.00 | 4.00 | 2,197 |
| Oct 4, 2024 | 4.20 | 4.39 | 4.00 | 4.19 | 4.19 | 63,887 |
| Oct 3, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 623 |
| Oct 2, 2024 | 4.20 | 4.20 | 4.13 | 4.13 | 4.13 | 235 |
| Oct 1, 2024 | 4.20 | 4.20 | 4.08 | 4.20 | 4.20 | 738 |
| Sep 30, 2024 | 4.39 | 4.39 | 4.20 | 4.20 | 4.20 | 4,811 |
| Sep 27, 2024 | 4.10 | 4.39 | 4.10 | 4.39 | 4.39 | 662 |
| Sep 26, 2024 | 4.19 | 4.49 | 4.18 | 4.18 | 4.18 | 2,851 |
| Sep 25, 2024 | 4.20 | 4.49 | 4.10 | 4.10 | 4.10 | 8,171 |
| Sep 24, 2024 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | 5,165 |
| Sep 23, 2024 | 4.36 | 4.60 | 4.36 | 4.54 | 4.54 | 28,328 |
| Sep 20, 2024 | 4.35 | 4.60 | 4.35 | 4.60 | 4.60 | 30,334 |
| Sep 19, 2024 | 4.18 | 4.30 | 4.00 | 4.30 | 4.30 | 20,417 |
| Sep 18, 2024 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 4,256 |
| Sep 17, 2024 | 4.06 | 4.15 | 4.06 | 4.10 | 4.10 | 6,656 |
| Sep 16, 2024 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | 9,535 |
| Sep 13, 2024 | 4.03 | 4.08 | 4.02 | 4.08 | 4.08 | 2,207 |
| Sep 12, 2024 | 4.15 | 4.15 | 4.03 | 4.03 | 4.03 | 1,178 |
| Sep 11, 2024 | 4.19 | 4.19 | 4.03 | 4.17 | 4.17 | 1,460 |
| Sep 10, 2024 | 4.02 | 4.19 | 4.02 | 4.19 | 4.19 | 94 |
| Sep 9, 2024 | 3.90 | 4.19 | 3.90 | 4.19 | 4.19 | 9,009 |
| Sep 6, 2024 | 3.96 | 4.01 | 3.96 | 4.01 | 4.01 | 772 |
| Sep 5, 2024 | 3.92 | 4.00 | 3.92 | 3.96 | 3.96 | 13,929 |
| Sep 4, 2024 | 3.92 | 4.00 | 3.92 | 3.92 | 3.92 | 1,125 |
| Sep 3, 2024 | 3.91 | 4.00 | 3.91 | 3.92 | 3.92 | 1,313 |
| Sep 2, 2024 | 4.00 | 4.07 | 4.00 | 4.00 | 4.00 | 11,743 |
| Aug 30, 2024 | 4.00 | 4.00 | 3.90 | 3.98 | 3.98 | 13,461 |
| Aug 29, 2024 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 950 |
| Aug 28, 2024 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | 101 |
| Aug 27, 2024 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | 2,200 |
| Aug 26, 2024 | 4.00 | 4.00 | 3.92 | 3.99 | 3.99 | 7,536 |
| Aug 23, 2024 | 4.10 | 4.12 | 4.05 | 4.12 | 4.12 | 857 |
| Aug 22, 2024 | 4.11 | 4.15 | 4.02 | 4.15 | 4.15 | 2,637 |
| Aug 21, 2024 | 4.14 | 4.16 | 4.02 | 4.16 | 4.16 | 1,704 |
| Aug 20, 2024 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | 606 |
| Aug 19, 2024 | 4.23 | 4.23 | 4.02 | 4.02 | 4.02 | 6,114 |
| Aug 16, 2024 | 4.04 | 4.20 | 3.90 | 4.01 | 4.01 | 28,189 |
| Aug 15, 2024 | 4.79 | 4.79 | 4.04 | 4.04 | 4.04 | 30,111 |
| Aug 14, 2024 | 4.10 | 4.90 | 4.05 | 4.70 | 4.70 | 87,771 |
| Aug 13, 2024 | 4.00 | 4.10 | 3.99 | 4.10 | 4.10 | 16,059 |
| Aug 12, 2024 | 4.03 | 4.03 | 3.80 | 4.00 | 4.00 | 7,239 |
| Aug 9, 2024 | 3.81 | 4.04 | 3.81 | 4.04 | 4.04 | 4,439 |
| Aug 8, 2024 | 4.00 | 4.00 | 3.81 | 3.81 | 3.81 | 19 |
| Aug 7, 2024 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 116 |
| Aug 6, 2024 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | 2,397 |
| Aug 5, 2024 | 3.90 | 4.01 | 3.90 | 3.95 | 3.95 | 5,396 |
| Aug 2, 2024 | 3.90 | 4.12 | 3.90 | 3.90 | 3.90 | 2,315 |
| Jul 31, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| Jul 30, 2024 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 1,575 |
| Jul 29, 2024 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 4,527 |
| Jul 26, 2024 | 3.95 | 4.01 | 3.95 | 4.00 | 4.00 | 6,957 |
| Jul 25, 2024 | 4.14 | 4.14 | 3.90 | 3.97 | 3.97 | 14,412 |
| Jul 24, 2024 | 4.19 | 4.19 | 4.10 | 4.14 | 4.14 | 248 |
| Jul 23, 2024 | 4.12 | 4.19 | 4.12 | 4.19 | 4.19 | 3 |
| Jul 22, 2024 | 4.30 | 4.30 | 4.12 | 4.12 | 4.12 | 6,516 |
| Jul 19, 2024 | 4.30 | 4.30 | 4.11 | 4.20 | 4.20 | 3,400 |
| Jul 18, 2024 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | 146 |
| Jul 17, 2024 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 855 |
| Jul 16, 2024 | 4.45 | 4.45 | 4.30 | 4.30 | 4.30 | 905 |
| Jul 15, 2024 | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | 207 |
| Jul 12, 2024 | 4.40 | 4.47 | 4.39 | 4.47 | 4.47 | 10,264 |
| Jul 11, 2024 | 4.30 | 4.40 | 4.21 | 4.40 | 4.40 | 827 |
| Jul 10, 2024 | 4.30 | 4.32 | 4.26 | 4.30 | 4.30 | 7,886 |
| Jul 9, 2024 | 4.30 | 4.30 | 4.25 | 4.30 | 4.30 | 10,107 |
| Jul 8, 2024 | 3.95 | 4.30 | 3.95 | 4.30 | 4.30 | 15,052 |
| Jul 5, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1 |
| Jul 4, 2024 | 4.28 | 4.36 | 4.20 | 4.36 | 4.36 | 1,707 |
| Jul 3, 2024 | 4.20 | 4.40 | 4.10 | 4.28 | 4.28 | 33,263 |
| Jul 2, 2024 | 4.00 | 4.40 | 3.90 | 4.23 | 4.23 | 42,571 |
| Jul 1, 2024 | 3.91 | 3.98 | 3.88 | 3.98 | 3.98 | 1,868 |
| Jun 28, 2024 | 3.75 | 3.91 | 3.75 | 3.91 | 3.91 | 7,496 |
| Jun 27, 2024 | 3.84 | 3.98 | 3.75 | 3.75 | 3.75 | 6,541 |
| Jun 26, 2024 | 3.90 | 3.90 | 3.20 | 3.84 | 3.84 | 47,570 |
| Jun 25, 2024 | 4.00 | 4.01 | 3.90 | 3.90 | 3.90 | 7,839 |
| Jun 24, 2024 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | 2,500 |
| Jun 21, 2024 | 4.04 | 4.08 | 4.01 | 4.08 | 4.08 | 400 |
| Jun 20, 2024 | 4.03 | 4.04 | 4.01 | 4.04 | 4.04 | 6,501 |
| Jun 19, 2024 | 4.16 | 4.16 | 4.03 | 4.03 | 4.03 | 1,528 |
| Jun 18, 2024 | 4.14 | 4.14 | 4.00 | 4.10 | 4.10 | 9,304 |
| Jun 17, 2024 | 4.06 | 4.14 | 4.05 | 4.14 | 4.14 | 4,573 |
| Jun 14, 2024 | 4.11 | 4.17 | 4.06 | 4.06 | 4.06 | 1,211 |
| Jun 13, 2024 | 4.15 | 4.15 | 4.09 | 4.11 | 4.11 | 5,981 |
| Jun 12, 2024 | 4.20 | 4.20 | 4.07 | 4.15 | 4.15 | 6,820 |
| Jun 11, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 642 |
| Jun 10, 2024 | 4.15 | 4.20 | 4.09 | 4.20 | 4.20 | 3,867 |
| Jun 7, 2024 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | 2,001 |
| Jun 6, 2024 | 4.01 | 4.20 | 4.01 | 4.17 | 4.17 | 539 |
| Jun 5, 2024 | 4.18 | 4.20 | 4.00 | 4.01 | 4.01 | 29,884 |
| Jun 4, 2024 | 4.18 | 4.18 | 4.09 | 4.10 | 4.10 | 10,439 |
| Jun 3, 2024 | 4.15 | 4.20 | 4.15 | 4.18 | 4.18 | 22,670 |
| May 31, 2024 | 4.15 | 4.15 | 4.10 | 4.14 | 4.14 | 10,783 |
| May 30, 2024 | 4.10 | 4.13 | 4.07 | 4.13 | 4.13 | 3,659 |
| May 29, 2024 | 4.11 | 4.15 | 4.11 | 4.11 | 4.11 | 7,911 |
| May 28, 2024 | 4.20 | 4.20 | 4.13 | 4.13 | 4.13 | 5,759 |
| May 27, 2024 | 4.25 | 4.25 | 4.11 | 4.12 | 4.12 | 7,811 |
| May 24, 2024 | 4.11 | 4.25 | 4.11 | 4.25 | 4.25 | 8,881 |
| May 23, 2024 | 4.10 | 4.19 | 4.10 | 4.11 | 4.11 | 4,206 |
| May 22, 2024 | 4.22 | 4.22 | 4.11 | 4.11 | 4.11 | 442 |
| May 21, 2024 | 4.30 | 4.30 | 4.15 | 4.22 | 4.22 | 15,225 |
| May 17, 2024 | 4.24 | 4.30 | 4.24 | 4.24 | 4.24 | 1,359 |
| May 16, 2024 | 4.30 | 4.34 | 4.23 | 4.24 | 4.24 | 5,602 |
| May 15, 2024 | 4.34 | 4.34 | 4.32 | 4.33 | 4.33 | 33,160 |
| May 14, 2024 | 4.30 | 4.31 | 4.15 | 4.25 | 4.25 | 5,957 |
| May 13, 2024 | 4.30 | 4.30 | 4.10 | 4.30 | 4.30 | 4,735 |
| May 10, 2024 | 4.18 | 4.40 | 4.05 | 4.38 | 4.38 | 28,386 |
| May 8, 2024 | 4.12 | 4.18 | 4.00 | 4.18 | 4.18 | 39,251 |
| May 7, 2024 | 4.06 | 4.25 | 4.06 | 4.24 | 4.24 | 10,703 |
| May 6, 2024 | 4.06 | 4.21 | 4.06 | 4.21 | 4.21 | 2,742 |
| May 3, 2024 | 4.18 | 4.19 | 4.06 | 4.13 | 4.13 | 1,826 |
| May 2, 2024 | 4.15 | 4.24 | 4.02 | 4.18 | 4.18 | 67,704 |
| Apr 30, 2024 | 4.25 | 4.25 | 4.11 | 4.20 | 4.20 | 3,286 |
| Apr 29, 2024 | 4.25 | 4.25 | 4.10 | 4.11 | 4.11 | 7,737 |
| Apr 26, 2024 | 4.21 | 4.25 | 4.10 | 4.20 | 4.20 | 11,367 |
| Apr 25, 2024 | 4.28 | 4.28 | 4.21 | 4.21 | 4.21 | 1,360 |
| Apr 24, 2024 | 4.30 | 4.30 | 4.20 | 4.28 | 4.28 | 3,621 |
| Apr 23, 2024 | 4.28 | 4.30 | 4.21 | 4.30 | 4.30 | 2,906 |
| Apr 22, 2024 | 4.37 | 4.39 | 4.18 | 4.28 | 4.28 | 4,513 |
| Apr 19, 2024 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 284 |
| Apr 18, 2024 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | 3,370 |
| Apr 17, 2024 | 4.50 | 4.54 | 4.16 | 4.37 | 4.37 | 5,635 |