OTC Markets OTCPK - Delayed Quote USD
Ono Pharmaceutical Co., Ltd. (OPHLY)
3.4800
+0.1100
+(3.26%)
At close: May 21 at 3:58:49 PM EDT
Currency in USD 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 | 3.4600 | 3.5300 | 3.4000 | 3.4800 | 3.4800 | 262,100 |
| May 20, 2025 | 3.4400 | 3.5000 | 3.3300 | 3.3700 | 3.3700 | 133,200 |
| May 19, 2025 | 3.4400 | 3.5000 | 3.3300 | 3.4100 | 3.4100 | 252,300 |
| May 16, 2025 | 3.4500 | 3.5500 | 3.3400 | 3.4400 | 3.4400 | 434,300 |
| May 15, 2025 | 3.4000 | 3.5200 | 3.2800 | 3.3600 | 3.3600 | 458,300 |
| May 14, 2025 | 3.4000 | 3.4600 | 3.3300 | 3.3300 | 3.3300 | 639,200 |
| May 13, 2025 | 3.4100 | 3.4500 | 3.4000 | 3.4200 | 3.4200 | 372,900 |
| May 12, 2025 | 3.5000 | 3.5000 | 3.3700 | 3.4700 | 3.4700 | 374,100 |
| May 9, 2025 | 3.6500 | 3.6500 | 3.5200 | 3.5200 | 3.5200 | 175,300 |
| May 8, 2025 | 3.5000 | 3.7300 | 3.4800 | 3.5500 | 3.5500 | 209,500 |
| May 7, 2025 | 3.6400 | 3.6400 | 3.5100 | 3.6100 | 3.6100 | 125,900 |
| May 6, 2025 | 3.7400 | 4.0100 | 3.6000 | 3.8400 | 3.8400 | 182,500 |
| May 5, 2025 | 3.7200 | 3.9900 | 3.7200 | 3.7200 | 3.7200 | 227,200 |
| May 2, 2025 | 3.8400 | 3.9700 | 3.7000 | 3.8600 | 3.8600 | 123,500 |
| May 1, 2025 | 3.7600 | 3.8900 | 3.7200 | 3.7300 | 3.7300 | 421,500 |
| Apr 30, 2025 | 3.8000 | 3.9600 | 3.7500 | 3.8100 | 3.8100 | 223,200 |
| Apr 29, 2025 | 3.8000 | 3.8700 | 3.8000 | 3.8600 | 3.8600 | 90,700 |
| Apr 28, 2025 | 3.7800 | 3.8800 | 3.6000 | 3.8700 | 3.8700 | 99,800 |
| Apr 25, 2025 | 3.7700 | 3.7700 | 3.6600 | 3.7200 | 3.7200 | 46,400 |
| Apr 24, 2025 | 3.8700 | 4.0000 | 3.8100 | 3.8600 | 3.8600 | 97,000 |
| Apr 23, 2025 | 4.0400 | 4.2300 | 3.9000 | 4.1500 | 4.1500 | 374,600 |
| Apr 22, 2025 | 4.2100 | 4.2100 | 4.0000 | 4.0600 | 4.0600 | 184,900 |
| Apr 21, 2025 | 3.9100 | 4.1500 | 3.9100 | 4.1500 | 4.1500 | 105,800 |
| Apr 17, 2025 | 4.0200 | 4.1600 | 3.9000 | 4.1500 | 4.1500 | 166,300 |
| Apr 16, 2025 | 4.0600 | 4.1700 | 3.9600 | 3.9600 | 3.9600 | 267,000 |
| Apr 15, 2025 | 3.9500 | 4.0200 | 3.9300 | 4.0100 | 4.0100 | 298,300 |
| Apr 14, 2025 | 3.7400 | 3.9500 | 3.7400 | 3.8400 | 3.8400 | 621,500 |
| Apr 11, 2025 | 3.8000 | 3.9500 | 3.6500 | 3.9400 | 3.9400 | 692,700 |
| Apr 10, 2025 | 3.7800 | 3.8300 | 3.6900 | 3.7900 | 3.7900 | 399,000 |
| Apr 9, 2025 | 4.0100 | 4.0100 | 3.7800 | 3.9300 | 3.9300 | 592,200 |
| Apr 8, 2025 | 3.7700 | 3.9900 | 3.6700 | 3.9000 | 3.9000 | 1,008,500 |
| Apr 7, 2025 | 3.7700 | 3.8700 | 3.6200 | 3.7100 | 3.7100 | 547,000 |
| Apr 4, 2025 | 3.5200 | 3.6500 | 3.5000 | 3.5600 | 3.5600 | 263,500 |
| Apr 3, 2025 | 3.4400 | 3.5200 | 3.4400 | 3.4700 | 3.4700 | 436,000 |
| Apr 2, 2025 | 3.4700 | 3.5100 | 3.3800 | 3.4500 | 3.4500 | 360,900 |
| Apr 1, 2025 | 3.5100 | 3.5900 | 3.5000 | 3.5200 | 3.5200 | 323,100 |
| Mar 31, 2025 | 3.5800 | 3.6700 | 3.4900 | 3.5300 | 3.5300 | 200,500 |
| Mar 28, 2025 | 3.7300 | 3.9000 | 3.5200 | 3.6400 | 3.6400 | 87,300 |
| Mar 27, 2025 | 3.6500 | 3.7900 | 3.6500 | 3.6600 | 3.6600 | 190,300 |
| Mar 26, 2025 | 3.7300 | 3.7700 | 3.6700 | 3.6900 | 3.6900 | 232,100 |
| Mar 25, 2025 | 3.7400 | 3.8400 | 3.6800 | 3.6900 | 3.6900 | 223,100 |
| Mar 24, 2025 | 3.8500 | 3.8500 | 3.6300 | 3.6400 | 3.6400 | 314,300 |
| Mar 21, 2025 | 3.7500 | 3.8500 | 3.7000 | 3.7700 | 3.7700 | 255,300 |
| Mar 20, 2025 | 3.8100 | 3.9500 | 3.6900 | 3.6900 | 3.6900 | 127,500 |
| Mar 19, 2025 | 3.6700 | 3.9400 | 3.6700 | 3.6900 | 3.6900 | 172,900 |
| Mar 18, 2025 | 3.7300 | 3.8200 | 3.6400 | 3.6400 | 3.6400 | 472,400 |
| Mar 17, 2025 | 3.7100 | 3.8400 | 3.6600 | 3.6800 | 3.6800 | 205,900 |
| Mar 14, 2025 | 3.7100 | 3.7100 | 3.6200 | 3.6800 | 3.6800 | 154,700 |
| Mar 13, 2025 | 3.7300 | 3.8600 | 3.6600 | 3.6700 | 3.6700 | 146,600 |
| Mar 12, 2025 | 3.7800 | 3.9000 | 3.7300 | 3.7300 | 3.7300 | 264,900 |
| Mar 11, 2025 | 4.0000 | 4.0000 | 3.8600 | 3.8800 | 3.8800 | 151,100 |
| Mar 10, 2025 | 3.8100 | 3.8900 | 3.8100 | 3.8300 | 3.8300 | 197,900 |
| Mar 7, 2025 | 3.6300 | 3.7000 | 3.6300 | 3.6400 | 3.6400 | 151,100 |
| Mar 6, 2025 | 3.6400 | 3.6900 | 3.5700 | 3.5800 | 3.5800 | 335,700 |
| Mar 5, 2025 | 3.6700 | 3.6700 | 3.5900 | 3.6100 | 3.6100 | 316,300 |
| Mar 4, 2025 | 3.7100 | 3.7100 | 3.5900 | 3.6000 | 3.6000 | 232,200 |
| Mar 3, 2025 | 3.5800 | 3.7600 | 3.5600 | 3.5800 | 3.5800 | 305,000 |
| Feb 28, 2025 | 3.6400 | 3.7400 | 3.5500 | 3.5800 | 3.5800 | 328,100 |
| Feb 27, 2025 | 3.6000 | 3.6800 | 3.5600 | 3.5600 | 3.5600 | 179,100 |
| Feb 26, 2025 | 3.8200 | 3.8200 | 3.6500 | 3.6500 | 3.6500 | 237,000 |
| Feb 25, 2025 | 3.5300 | 3.6000 | 3.5000 | 3.5700 | 3.5700 | 448,900 |
| Feb 24, 2025 | 3.4700 | 3.5500 | 3.3900 | 3.3900 | 3.3900 | 625,300 |
| Feb 21, 2025 | 3.4100 | 3.5300 | 3.4000 | 3.4100 | 3.4100 | 258,300 |
| Feb 20, 2025 | 3.3300 | 3.4400 | 3.3300 | 3.3500 | 3.3500 | 442,500 |
| Feb 19, 2025 | 3.2100 | 3.3900 | 3.2100 | 3.3200 | 3.3200 | 382,000 |
| Feb 18, 2025 | 3.2800 | 3.3500 | 3.2700 | 3.3000 | 3.3000 | 564,700 |
| Feb 14, 2025 | 3.3700 | 3.4500 | 3.2600 | 3.3900 | 3.3900 | 567,700 |
| Feb 13, 2025 | 3.4100 | 3.4100 | 3.3200 | 3.3600 | 3.3600 | 959,900 |
| Feb 12, 2025 | 3.3100 | 3.3100 | 3.2500 | 3.2600 | 3.2600 | 663,300 |
| Feb 11, 2025 | 3.3700 | 3.3700 | 3.2900 | 3.3100 | 3.3100 | 254,900 |
| Feb 10, 2025 | 3.3600 | 3.4900 | 3.2900 | 3.3200 | 3.3200 | 481,200 |
| Feb 7, 2025 | 3.3400 | 3.5000 | 3.3100 | 3.3500 | 3.3500 | 297,100 |
| Feb 6, 2025 | 3.3600 | 3.4100 | 3.3300 | 3.3300 | 3.3300 | 374,600 |
| Feb 5, 2025 | 3.3300 | 3.4700 | 3.2900 | 3.3000 | 3.3000 | 686,500 |
| Feb 4, 2025 | 3.2400 | 3.5000 | 3.2400 | 3.3300 | 3.3300 | 572,500 |
| Feb 3, 2025 | 3.3400 | 3.4200 | 3.2600 | 3.3100 | 3.3100 | 485,200 |
| Jan 31, 2025 | 3.6100 | 3.6100 | 3.4000 | 3.4000 | 3.4000 | 320,700 |
| Jan 30, 2025 | 3.4400 | 3.4700 | 3.3800 | 3.3900 | 3.3900 | 418,700 |
| Jan 29, 2025 | 3.4500 | 3.5900 | 3.4000 | 3.4100 | 3.4100 | 488,100 |
| Jan 28, 2025 | 3.5000 | 3.5000 | 3.3800 | 3.4600 | 3.4600 | 472,000 |
| Jan 27, 2025 | 3.4100 | 3.5000 | 3.3500 | 3.4800 | 3.4800 | 373,200 |
| Jan 24, 2025 | 3.3900 | 3.5000 | 3.3500 | 3.4200 | 3.4200 | 347,500 |
| Jan 23, 2025 | 3.3800 | 3.4400 | 3.3200 | 3.3800 | 3.3800 | 506,600 |
| Jan 22, 2025 | 3.3900 | 3.4900 | 3.3900 | 3.4100 | 3.4100 | 1,066,600 |
| Jan 21, 2025 | 3.3200 | 3.5400 | 3.3200 | 3.4600 | 3.4600 | 397,900 |
| Jan 17, 2025 | 3.3300 | 3.4600 | 3.3300 | 3.4200 | 3.4200 | 276,600 |
| Jan 16, 2025 | 3.4200 | 3.4200 | 3.3600 | 3.4200 | 3.4200 | 616,200 |
| Jan 15, 2025 | 3.4400 | 3.4600 | 3.4000 | 3.4500 | 3.4500 | 382,500 |
| Jan 14, 2025 | 3.3200 | 3.5700 | 3.3200 | 3.4200 | 3.4200 | 1,206,100 |
| Jan 13, 2025 | 3.4100 | 3.5100 | 3.3700 | 3.4300 | 3.4300 | 692,200 |
| Jan 10, 2025 | 3.3500 | 3.4000 | 3.3100 | 3.3900 | 3.3900 | 449,700 |
| Jan 8, 2025 | 3.4100 | 3.4300 | 3.3200 | 3.3800 | 3.3800 | 385,100 |
| Jan 7, 2025 | 3.5100 | 3.6400 | 3.3800 | 3.4400 | 3.4400 | 1,238,100 |
| Jan 6, 2025 | 3.5000 | 3.6200 | 3.4700 | 3.5000 | 3.5000 | 887,900 |
| Jan 3, 2025 | 3.4600 | 3.5700 | 3.3600 | 3.4600 | 3.4600 | 822,200 |
| Jan 2, 2025 | 3.6100 | 3.6100 | 3.3900 | 3.4500 | 3.4500 | 328,300 |
| Dec 31, 2024 | 3.4000 | 3.4900 | 3.3400 | 3.4800 | 3.4800 | 720,100 |
| Dec 30, 2024 | 3.4500 | 3.5700 | 3.3200 | 3.4600 | 3.4600 | 950,300 |
| Dec 27, 2024 | 3.3200 | 3.7000 | 3.3200 | 3.3800 | 3.3800 | 509,900 |
| Dec 26, 2024 | 3.3600 | 3.4300 | 3.2900 | 3.3600 | 3.3600 | 757,300 |
| Dec 24, 2024 | 3.2700 | 3.5000 | 3.2700 | 3.4100 | 3.4100 | 109,000 |
| Dec 23, 2024 | 3.3700 | 3.4500 | 3.3100 | 3.3500 | 3.3500 | 1,330,700 |
| Dec 20, 2024 | 3.2800 | 3.4500 | 3.2800 | 3.4100 | 3.4100 | 1,225,300 |
| Dec 19, 2024 | 3.4100 | 3.5000 | 3.3600 | 3.4200 | 3.4200 | 1,416,500 |
| Dec 18, 2024 | 3.5000 | 3.5600 | 3.4600 | 3.5000 | 3.5000 | 867,100 |
| Dec 17, 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 758,000 |
| Dec 16, 2024 | 3.6000 | 3.7300 | 3.5500 | 3.5500 | 3.5500 | 1,004,400 |
| Dec 13, 2024 | 3.6500 | 3.7900 | 3.5200 | 3.5900 | 3.5900 | 550,900 |
| Dec 12, 2024 | 3.6100 | 3.9000 | 3.6100 | 3.6800 | 3.6800 | 888,500 |
| Dec 11, 2024 | 3.7400 | 3.7700 | 3.7200 | 3.7200 | 3.7200 | 611,000 |
| Dec 10, 2024 | 3.7900 | 3.9300 | 3.6400 | 3.7200 | 3.7200 | 619,500 |
| Dec 9, 2024 | 3.7300 | 3.7500 | 3.6400 | 3.7300 | 3.7300 | 556,000 |
| Dec 6, 2024 | 3.9400 | 3.9400 | 3.7300 | 3.8100 | 3.8100 | 344,600 |
| Dec 5, 2024 | 4.0600 | 4.0700 | 3.8400 | 3.8400 | 3.8400 | 774,200 |
| Dec 4, 2024 | 3.8600 | 3.9900 | 3.7200 | 3.8300 | 3.8300 | 674,800 |
| Dec 3, 2024 | 3.8300 | 3.9400 | 3.8300 | 3.9100 | 3.9100 | 1,138,800 |
| Dec 2, 2024 | 3.9200 | 3.9200 | 3.8000 | 3.8300 | 3.8300 | 638,900 |
| Nov 29, 2024 | 3.9300 | 3.9300 | 3.7900 | 3.8000 | 3.8000 | 93,700 |
| Nov 27, 2024 | 3.8300 | 3.8500 | 3.7000 | 3.7300 | 3.7300 | 504,700 |
| Nov 26, 2024 | 3.7600 | 3.9000 | 3.6600 | 3.7500 | 3.7500 | 798,900 |
| Nov 25, 2024 | 3.7400 | 3.7700 | 3.6400 | 3.6800 | 3.6800 | 1,145,200 |
| Nov 22, 2024 | 3.8100 | 3.9100 | 3.7100 | 3.7400 | 3.7400 | 438,000 |
| Nov 21, 2024 | 3.7400 | 3.9400 | 3.6600 | 3.7300 | 3.7300 | 630,700 |
| Nov 20, 2024 | 3.7000 | 3.7100 | 3.6800 | 3.6800 | 3.6800 | 480,300 |
| Nov 19, 2024 | 3.7400 | 3.7800 | 3.7400 | 3.7700 | 3.7700 | 1,078,400 |
| Nov 18, 2024 | 3.7000 | 3.8300 | 3.7000 | 3.8300 | 3.8300 | 1,289,700 |
| Nov 15, 2024 | 3.8400 | 3.8800 | 3.8300 | 3.8800 | 3.8800 | 714,700 |
| Nov 14, 2024 | 3.8500 | 3.8600 | 3.7200 | 3.8400 | 3.8400 | 1,033,700 |
| Nov 13, 2024 | 3.9200 | 3.9300 | 3.8800 | 3.9000 | 3.9000 | 1,044,300 |
| Nov 12, 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9600 | 3.9600 | 754,500 |
| Nov 11, 2024 | 4.0300 | 4.0500 | 4.0100 | 4.0400 | 4.0400 | 526,500 |
| Nov 8, 2024 | 4.1200 | 4.1400 | 4.1000 | 4.1400 | 4.1400 | 278,200 |
| Nov 7, 2024 | 4.2000 | 4.3700 | 4.2000 | 4.3600 | 4.3600 | 789,600 |
| Nov 6, 2024 | 4.1500 | 4.1700 | 4.1400 | 4.1400 | 4.1400 | 279,600 |
| Nov 5, 2024 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | 4.2500 | 564,300 |
| Nov 4, 2024 | 4.1500 | 4.3000 | 4.1500 | 4.2900 | 4.2900 | 435,100 |
| Nov 1, 2024 | 4.1500 | 4.2700 | 4.1500 | 4.2300 | 4.2300 | 286,500 |
| Oct 31, 2024 | 4.2300 | 4.4400 | 4.0200 | 4.1300 | 4.1300 | 517,800 |
| Oct 30, 2024 | 4.2000 | 4.2600 | 4.1400 | 4.1600 | 4.1600 | 441,700 |
| Oct 29, 2024 | 4.2100 | 4.2300 | 4.1900 | 4.2200 | 4.2200 | 472,100 |
| Oct 28, 2024 | 4.0700 | 4.3300 | 4.0700 | 4.1900 | 4.1900 | 318,700 |
| Oct 25, 2024 | 4.1000 | 4.1900 | 4.1000 | 4.1800 | 4.1800 | 413,300 |
| Oct 24, 2024 | 4.2400 | 4.2400 | 4.1900 | 4.2100 | 4.2100 | 401,700 |
| Oct 23, 2024 | 4.2700 | 4.3200 | 4.2000 | 4.2500 | 4.2500 | 446,500 |
| Oct 22, 2024 | 4.2500 | 4.3500 | 4.2500 | 4.3400 | 4.3400 | 276,000 |
| Oct 21, 2024 | 4.4000 | 4.4300 | 4.3800 | 4.4100 | 4.4100 | 345,200 |
| Oct 18, 2024 | 4.4300 | 4.4500 | 4.4100 | 4.4500 | 4.4500 | 385,600 |
| Oct 17, 2024 | 4.3700 | 4.4400 | 4.3600 | 4.4200 | 4.4200 | 649,800 |
| Oct 16, 2024 | 4.4000 | 4.4000 | 4.3200 | 4.3500 | 4.3500 | 418,700 |
| Oct 15, 2024 | 4.4300 | 4.4400 | 4.3800 | 4.3800 | 4.3800 | 305,500 |
| Oct 14, 2024 | 4.5500 | 4.5500 | 4.4000 | 4.4000 | 4.4000 | 207,800 |
| Oct 11, 2024 | 4.4800 | 4.6100 | 4.4000 | 4.4300 | 4.4300 | 204,200 |
| Oct 10, 2024 | 4.4900 | 4.5200 | 4.4700 | 4.4900 | 4.4900 | 249,500 |
| Oct 9, 2024 | 4.5000 | 4.5000 | 4.4600 | 4.4600 | 4.4600 | 168,300 |
| Oct 8, 2024 | 4.5000 | 4.5000 | 4.4800 | 4.5000 | 4.5000 | 205,600 |
| Oct 7, 2024 | 4.4800 | 4.5100 | 4.4500 | 4.4700 | 4.4700 | 181,400 |
| Oct 4, 2024 | 4.4800 | 4.4900 | 4.4600 | 4.4800 | 4.4800 | 184,200 |
| Oct 3, 2024 | 4.3800 | 4.4300 | 4.3300 | 4.4200 | 4.4200 | 124,600 |
| Oct 2, 2024 | 4.3900 | 4.4300 | 4.3900 | 4.4200 | 4.4200 | 372,100 |
| Oct 1, 2024 | 4.6500 | 4.6500 | 4.3100 | 4.4500 | 4.4500 | 124,500 |
| Sep 30, 2024 | 4.4100 | 4.4500 | 4.3500 | 4.3800 | 4.3800 | 162,400 |
| Sep 27, 2024 | 4.4700 | 4.5300 | 4.4200 | 4.4300 | 4.4300 | 70,400 |
| Sep 26, 2024 | 4.4200 | 4.5700 | 4.4200 | 4.5300 | 4.5300 | 186,600 |
| Sep 25, 2024 | 4.5000 | 4.5200 | 4.4300 | 4.4600 | 4.4600 | 158,700 |
| Sep 24, 2024 | 4.4600 | 4.5000 | 4.4200 | 4.4700 | 4.4700 | 116,300 |
| Sep 23, 2024 | 4.5000 | 4.5500 | 4.4900 | 4.5000 | 4.5000 | 123,300 |
| Sep 20, 2024 | 4.4900 | 4.5300 | 4.4200 | 4.5100 | 4.5100 | 206,600 |
| Sep 19, 2024 | 4.5500 | 4.6000 | 4.4900 | 4.6000 | 4.6000 | 86,600 |
| Sep 18, 2024 | 4.4900 | 4.5300 | 4.4600 | 4.4600 | 4.4600 | 119,200 |
| Sep 17, 2024 | 4.3500 | 4.5000 | 4.3500 | 4.4500 | 4.4500 | 273,700 |
| Sep 16, 2024 | 4.4700 | 4.4800 | 4.4400 | 4.4500 | 4.4500 | 211,600 |
| Sep 13, 2024 | 4.4900 | 4.5000 | 4.4300 | 4.4300 | 4.4300 | 319,800 |
| Sep 12, 2024 | 4.4600 | 4.5100 | 4.4200 | 4.4300 | 4.4300 | 272,000 |
| Sep 11, 2024 | 4.4900 | 4.5100 | 4.4600 | 4.4900 | 4.4900 | 295,000 |
| Sep 10, 2024 | 4.5000 | 4.5400 | 4.4400 | 4.4800 | 4.4800 | 154,400 |
| Sep 9, 2024 | 4.6000 | 4.6200 | 4.5700 | 4.5700 | 4.5700 | 160,400 |
| Sep 6, 2024 | 4.6800 | 4.6800 | 4.5300 | 4.5800 | 4.5800 | 79,500 |
| Sep 5, 2024 | 4.7400 | 4.7800 | 4.7000 | 4.7000 | 4.7000 | 154,500 |
| Sep 4, 2024 | 4.7800 | 4.8000 | 4.7400 | 4.7600 | 4.7600 | 195,400 |
| Sep 3, 2024 | 4.7000 | 4.7600 | 4.6700 | 4.7400 | 4.7400 | 91,200 |
| Aug 30, 2024 | 4.8600 | 4.9000 | 4.8300 | 4.9000 | 4.9000 | 55,800 |
| Aug 29, 2024 | 4.8800 | 4.9600 | 4.8000 | 4.9400 | 4.9400 | 52,700 |
| Aug 28, 2024 | 4.9300 | 5.0200 | 4.8400 | 4.9900 | 4.9900 | 40,900 |
| Aug 27, 2024 | 5.0000 | 5.0000 | 4.9300 | 4.9900 | 4.9900 | 62,000 |
| Aug 26, 2024 | 4.9700 | 4.9800 | 4.9300 | 4.9700 | 4.9700 | 72,700 |
| Aug 23, 2024 | 4.9700 | 5.0900 | 4.8700 | 5.0900 | 5.0900 | 42,100 |
| Aug 22, 2024 | 4.8800 | 4.9800 | 4.8800 | 4.9700 | 4.9700 | 46,000 |
| Aug 21, 2024 | 4.8400 | 5.0000 | 4.7500 | 4.9100 | 4.9100 | 21,400 |
| Aug 20, 2024 | 4.8500 | 4.8900 | 4.8500 | 4.8900 | 4.8900 | 40,700 |
| Aug 19, 2024 | 5.0800 | 5.0800 | 4.8100 | 4.8800 | 4.8800 | 82,400 |
| Aug 16, 2024 | 4.8000 | 4.8200 | 4.7700 | 4.8000 | 4.8000 | 56,200 |
| Aug 15, 2024 | 4.7600 | 4.8300 | 4.7200 | 4.8300 | 4.8300 | 117,600 |
| Aug 14, 2024 | 5.0800 | 5.0800 | 4.7300 | 4.7700 | 4.7700 | 84,400 |
| Aug 13, 2024 | 4.7500 | 4.7800 | 4.7200 | 4.7700 | 4.7700 | 308,400 |
| Aug 12, 2024 | 4.7700 | 4.8400 | 4.7700 | 4.8200 | 4.8200 | 155,900 |
| Aug 9, 2024 | 4.7800 | 4.8300 | 4.7300 | 4.8200 | 4.8200 | 364,400 |
| Aug 8, 2024 | 4.8500 | 4.9000 | 4.8400 | 4.8900 | 4.8900 | 120,500 |
| Aug 7, 2024 | 4.7500 | 4.7800 | 4.7100 | 4.7100 | 4.7100 | 198,500 |
| Aug 6, 2024 | 4.7400 | 4.8300 | 4.7200 | 4.7900 | 4.7900 | 281,200 |
| Aug 5, 2024 | 5.2000 | 5.2000 | 4.7000 | 5.0000 | 5.0000 | 100,300 |
| Aug 2, 2024 | 4.8200 | 4.8300 | 4.7100 | 4.7400 | 4.7400 | 73,400 |
| Aug 1, 2024 | 4.7000 | 4.7400 | 4.6800 | 4.7200 | 4.7200 | 60,400 |
| Jul 31, 2024 | 4.7800 | 4.9900 | 4.7800 | 4.8600 | 4.8600 | 82,100 |
| Jul 30, 2024 | 4.8300 | 4.9000 | 4.8000 | 4.9000 | 4.9000 | 65,600 |
| Jul 29, 2024 | 4.8500 | 4.9100 | 4.8000 | 4.9100 | 4.9100 | 66,700 |
| Jul 26, 2024 | 4.8500 | 4.9100 | 4.8300 | 4.9100 | 4.9100 | 173,300 |
| Jul 25, 2024 | 4.8500 | 4.8500 | 4.7900 | 4.8400 | 4.8400 | 74,800 |
| Jul 24, 2024 | 4.7200 | 4.8200 | 4.7200 | 4.7900 | 4.7900 | 67,700 |
| Jul 23, 2024 | 4.7200 | 4.8000 | 4.7100 | 4.7600 | 4.7600 | 87,500 |
| Jul 22, 2024 | 4.7700 | 4.8000 | 4.7000 | 4.7500 | 4.7500 | 76,800 |
| Jul 19, 2024 | 4.7400 | 4.7800 | 4.7000 | 4.7200 | 4.7200 | 14,800 |
| Jul 18, 2024 | 4.7600 | 4.8000 | 4.7000 | 4.7400 | 4.7400 | 88,400 |
| Jul 17, 2024 | 4.6600 | 4.7300 | 4.6100 | 4.6700 | 4.6700 | 112,600 |
| Jul 16, 2024 | 4.6300 | 4.6700 | 4.6000 | 4.6700 | 4.6700 | 105,100 |
| Jul 15, 2024 | 4.7900 | 4.7900 | 4.7200 | 4.7600 | 4.7600 | 394,500 |
| Jul 12, 2024 | 4.6900 | 4.7700 | 4.6900 | 4.7500 | 4.7500 | 69,600 |
| Jul 11, 2024 | 4.4800 | 4.6600 | 4.4400 | 4.6300 | 4.6300 | 183,100 |
| Jul 10, 2024 | 4.4600 | 4.4800 | 4.4300 | 4.4800 | 4.4800 | 207,700 |
| Jul 9, 2024 | 4.4800 | 4.5000 | 4.4500 | 4.4500 | 4.4500 | 418,400 |
| Jul 8, 2024 | 4.5500 | 4.5500 | 4.4800 | 4.5000 | 4.5000 | 432,000 |
| Jul 5, 2024 | 4.6200 | 4.6200 | 4.4200 | 4.5300 | 4.5300 | 145,500 |
| Jul 3, 2024 | 4.5400 | 4.5700 | 4.5400 | 4.5600 | 4.5600 | 227,500 |
| Jul 2, 2024 | 4.5600 | 4.6100 | 4.5500 | 4.6000 | 4.6000 | 299,200 |
| Jul 1, 2024 | 4.5700 | 4.5900 | 4.5200 | 4.5400 | 4.5400 | 188,200 |
| Jun 28, 2024 | 4.5500 | 4.5700 | 4.5300 | 4.5500 | 4.5500 | 296,100 |
| Jun 27, 2024 | 4.5600 | 4.6000 | 4.5500 | 4.5700 | 4.5700 | 292,100 |
| Jun 26, 2024 | 4.4800 | 4.6100 | 4.4800 | 4.5500 | 4.5500 | 172,000 |
| Jun 25, 2024 | 4.6000 | 4.6400 | 4.5500 | 4.6300 | 4.6300 | 316,600 |
| Jun 24, 2024 | 4.4500 | 4.6900 | 4.4500 | 4.5800 | 4.5800 | 353,200 |
| Jun 21, 2024 | 4.3200 | 4.4600 | 4.3200 | 4.4300 | 4.4300 | 352,300 |
| Jun 20, 2024 | 4.5300 | 4.5300 | 4.3500 | 4.4000 | 4.4000 | 253,700 |
| Jun 18, 2024 | 4.4500 | 4.5100 | 4.3900 | 4.4700 | 4.4700 | 293,200 |
| Jun 17, 2024 | 4.5100 | 4.5100 | 4.4700 | 4.5100 | 4.5100 | 289,100 |
| Jun 14, 2024 | 4.5800 | 4.5800 | 4.4500 | 4.4600 | 4.4600 | 178,200 |
| Jun 13, 2024 | 4.5000 | 4.5000 | 4.4300 | 4.4800 | 4.4800 | 188,800 |
| Jun 12, 2024 | 4.5600 | 4.6100 | 4.5100 | 4.5800 | 4.5800 | 195,600 |
| Jun 11, 2024 | 4.6200 | 4.6400 | 4.5900 | 4.6200 | 4.6200 | 160,400 |
| Jun 10, 2024 | 4.7500 | 4.7500 | 4.6000 | 4.7500 | 4.7500 | 98,500 |
| Jun 7, 2024 | 4.6800 | 4.7400 | 4.6200 | 4.7300 | 4.7300 | 81,300 |
| Jun 6, 2024 | 4.6600 | 4.7400 | 4.6200 | 4.7300 | 4.7300 | 217,600 |
| Jun 5, 2024 | 4.6900 | 4.7700 | 4.6100 | 4.7700 | 4.7700 | 153,000 |
| Jun 4, 2024 | 4.8000 | 4.8300 | 4.7000 | 4.8300 | 4.8300 | 79,500 |
| Jun 3, 2024 | 4.6700 | 4.7600 | 4.5800 | 4.7500 | 4.7500 | 94,600 |
| May 31, 2024 | 4.6500 | 4.7800 | 4.6500 | 4.7700 | 4.7700 | 180,800 |
| May 30, 2024 | 4.6300 | 4.6800 | 4.5700 | 4.6300 | 4.6300 | 393,900 |
| May 29, 2024 | 4.6200 | 4.6300 | 4.5700 | 4.5700 | 4.5700 | 157,300 |
| May 28, 2024 | 4.6400 | 4.6800 | 4.6100 | 4.6700 | 4.6700 | 205,100 |
| May 24, 2024 | 4.6800 | 4.7200 | 4.6800 | 4.6800 | 4.6800 | 148,200 |
| May 23, 2024 | 4.7200 | 4.8000 | 4.6400 | 4.7200 | 4.7200 | 187,800 |
| May 22, 2024 | 4.8500 | 4.8500 | 4.7200 | 4.7500 | 4.7500 | 237,200 |