Milan - Delayed Quote EUR
Palingeo S.p.A. (PAL.MI)
5.52
0.00
(0.00%)
At close: April 17 at 5:24:12 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Apr 17, 2025 | 5.38 | 5.52 | 5.38 | 5.52 | 5.52 | 600 |
| Apr 16, 2025 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | 600 |
| Apr 15, 2025 | 5.42 | 5.48 | 5.30 | 5.48 | 5.48 | 6,000 |
| Apr 14, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 300 |
| Apr 11, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 600 |
| Apr 10, 2025 | 5.40 | 5.56 | 5.36 | 5.56 | 5.56 | 4,200 |
| Apr 9, 2025 | 5.18 | 5.26 | 5.14 | 5.20 | 5.20 | 3,900 |
| Apr 8, 2025 | 5.28 | 5.30 | 5.24 | 5.24 | 5.24 | 4,500 |
| Apr 7, 2025 | 5.10 | 5.32 | 5.00 | 5.30 | 5.30 | 10,200 |
| Apr 4, 2025 | 5.54 | 5.54 | 5.30 | 5.32 | 5.32 | 43,800 |
| Apr 3, 2025 | 5.52 | 5.60 | 5.50 | 5.50 | 5.50 | 3,600 |
| Apr 2, 2025 | 5.60 | 5.70 | 5.48 | 5.50 | 5.50 | 14,400 |
| Apr 1, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 21,600 |
| Mar 31, 2025 | 5.80 | 5.86 | 5.56 | 5.60 | 5.60 | 19,800 |
| Mar 28, 2025 | 6.16 | 6.18 | 5.76 | 5.84 | 5.84 | 50,400 |
| Mar 27, 2025 | 6.06 | 6.30 | 6.06 | 6.18 | 6.18 | 42,000 |
| Mar 26, 2025 | 6.02 | 6.04 | 5.98 | 6.04 | 6.04 | 40,200 |
| Mar 25, 2025 | 5.98 | 6.00 | 5.94 | 5.98 | 5.98 | 15,900 |
| Mar 24, 2025 | 5.84 | 6.02 | 5.78 | 6.02 | 6.02 | 42,600 |
| Mar 21, 2025 | 6.04 | 6.10 | 5.80 | 5.80 | 5.80 | 91,500 |
| Mar 20, 2025 | 6.02 | 6.08 | 5.96 | 6.00 | 6.00 | 21,300 |
| Mar 19, 2025 | 5.98 | 6.10 | 5.98 | 5.98 | 5.98 | 11,100 |
| Mar 18, 2025 | 5.86 | 6.00 | 5.86 | 5.98 | 5.98 | 18,900 |
| Mar 17, 2025 | 5.66 | 5.86 | 5.66 | 5.86 | 5.86 | 11,700 |
| Mar 14, 2025 | 5.46 | 5.62 | 5.46 | 5.62 | 5.62 | 10,200 |
| Mar 13, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 300 |
| Mar 12, 2025 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | 2,100 |
| Mar 11, 2025 | 5.36 | 5.48 | 5.36 | 5.40 | 5.40 | 4,800 |
| Mar 10, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 300 |
| Mar 7, 2025 | 5.44 | 5.46 | 5.28 | 5.34 | 5.34 | 14,100 |
| Mar 6, 2025 | 5.40 | 5.44 | 5.32 | 5.44 | 5.44 | 5,400 |
| Mar 5, 2025 | 5.58 | 5.58 | 5.40 | 5.40 | 5.40 | 9,000 |
| Mar 4, 2025 | 5.70 | 5.70 | 5.48 | 5.56 | 5.56 | 11,100 |
| Mar 3, 2025 | 5.74 | 5.82 | 5.74 | 5.82 | 5.82 | 3,300 |
| Feb 28, 2025 | 5.64 | 5.70 | 5.64 | 5.70 | 5.70 | 1,500 |
| Feb 27, 2025 | 5.72 | 5.72 | 5.68 | 5.70 | 5.70 | 4,500 |
| Feb 26, 2025 | 5.62 | 5.84 | 5.62 | 5.80 | 5.80 | 7,800 |
| Feb 25, 2025 | 5.60 | 5.60 | 5.50 | 5.58 | 5.58 | 2,700 |
| Feb 24, 2025 | 5.38 | 5.56 | 5.38 | 5.56 | 5.56 | 22,200 |
| Feb 21, 2025 | 5.32 | 5.38 | 5.32 | 5.36 | 5.36 | 22,800 |
| Feb 20, 2025 | 5.26 | 5.32 | 5.24 | 5.32 | 5.32 | 5,400 |
| Feb 19, 2025 | 5.34 | 5.38 | 5.26 | 5.26 | 5.26 | 7,500 |
| Feb 18, 2025 | 5.40 | 5.40 | 5.36 | 5.38 | 5.38 | 4,200 |
| Feb 17, 2025 | 5.40 | 5.40 | 5.38 | 5.40 | 5.40 | 3,000 |
| Feb 14, 2025 | 5.58 | 5.58 | 5.34 | 5.42 | 5.42 | 30,600 |
| Feb 13, 2025 | 5.48 | 5.60 | 5.46 | 5.58 | 5.58 | 3,300 |
| Feb 12, 2025 | 5.54 | 5.62 | 5.52 | 5.52 | 5.52 | 3,300 |
| Feb 11, 2025 | 5.56 | 5.62 | 5.52 | 5.52 | 5.52 | 6,600 |
| Feb 10, 2025 | 5.58 | 5.78 | 5.48 | 5.60 | 5.60 | 21,900 |
| Feb 7, 2025 | 5.32 | 5.58 | 5.30 | 5.54 | 5.54 | 21,600 |
| Feb 6, 2025 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | 2,400 |
| Feb 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 600 |
| Feb 4, 2025 | 5.32 | 5.36 | 5.28 | 5.28 | 5.28 | 8,700 |
| Feb 3, 2025 | 5.36 | 5.36 | 5.26 | 5.32 | 5.32 | 3,300 |
| Jan 31, 2025 | 5.32 | 5.34 | 5.30 | 5.34 | 5.34 | 2,100 |
| Jan 30, 2025 | 5.30 | 5.36 | 5.30 | 5.30 | 5.30 | 22,200 |
| Jan 29, 2025 | 5.38 | 5.38 | 5.30 | 5.32 | 5.32 | 1,800 |
| Jan 28, 2025 | 5.38 | 5.46 | 5.36 | 5.40 | 5.40 | 37,800 |
| Jan 27, 2025 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | 4,200 |
| Jan 24, 2025 | 5.50 | 5.54 | 5.44 | 5.44 | 5.44 | 4,200 |
| Jan 23, 2025 | 5.38 | 5.52 | 5.36 | 5.50 | 5.50 | 4,200 |
| Jan 22, 2025 | 5.52 | 5.54 | 5.46 | 5.46 | 5.46 | 2,700 |
| Jan 21, 2025 | 5.60 | 5.70 | 5.48 | 5.48 | 5.48 | 11,100 |
| Jan 20, 2025 | 5.58 | 5.78 | 5.48 | 5.62 | 5.62 | 26,100 |
| Jan 17, 2025 | 5.34 | 5.60 | 5.30 | 5.42 | 5.42 | 11,400 |
| Jan 16, 2025 | 5.40 | 5.48 | 5.38 | 5.40 | 5.40 | 6,000 |
| Jan 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 900 |
| Jan 14, 2025 | 5.28 | 5.60 | 5.28 | 5.40 | 5.40 | 15,600 |
| Jan 13, 2025 | 5.40 | 5.44 | 5.20 | 5.34 | 5.34 | 21,000 |
| Jan 10, 2025 | 5.50 | 5.54 | 5.48 | 5.48 | 5.48 | 4,500 |
| Jan 9, 2025 | 5.62 | 5.64 | 5.44 | 5.50 | 5.50 | 27,000 |
| Jan 8, 2025 | 5.90 | 5.90 | 5.62 | 5.70 | 5.70 | 8,400 |
| Jan 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 600 |
| Jan 6, 2025 | 5.84 | 5.88 | 5.84 | 5.84 | 5.84 | 1,800 |
| Jan 3, 2025 | 5.90 | 5.94 | 5.90 | 5.94 | 5.94 | 1,500 |
| Jan 2, 2025 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | 600 |
| Dec 30, 2024 | 5.76 | 5.84 | 5.76 | 5.84 | 5.84 | 2,400 |
| Dec 27, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 300 |
| Dec 23, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Dec 20, 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 5,700 |
| Dec 19, 2024 | 5.70 | 5.70 | 5.58 | 5.58 | 5.58 | 5,100 |
| Dec 18, 2024 | 5.76 | 5.76 | 5.66 | 5.74 | 5.74 | 8,700 |
| Dec 17, 2024 | 5.86 | 5.86 | 5.84 | 5.84 | 5.84 | 900 |
| Dec 16, 2024 | 5.96 | 6.00 | 5.86 | 5.86 | 5.86 | 5,700 |
| Dec 13, 2024 | 5.90 | 5.94 | 5.90 | 5.94 | 5.94 | 900 |
| Dec 12, 2024 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 1,200 |
| Dec 11, 2024 | 5.90 | 5.92 | 5.58 | 5.92 | 5.92 | 15,300 |
| Dec 10, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Dec 9, 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 1,200 |
| Dec 6, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Dec 5, 2024 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | 3,900 |
| Dec 4, 2024 | 6.00 | 6.08 | 5.98 | 6.08 | 6.08 | 2,100 |
| Dec 3, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Dec 2, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 300 |
| Nov 29, 2024 | 5.92 | 5.96 | 5.92 | 5.96 | 5.96 | 1,800 |
| Nov 28, 2024 | 5.86 | 5.86 | 5.82 | 5.82 | 5.82 | 3,000 |
| Nov 27, 2024 | 5.86 | 5.94 | 5.82 | 5.94 | 5.94 | 5,400 |
| Nov 26, 2024 | 5.96 | 5.98 | 5.90 | 5.90 | 5.90 | 3,600 |
| Nov 25, 2024 | 5.86 | 6.06 | 5.86 | 6.04 | 6.04 | 90,000 |
| Nov 22, 2024 | 5.84 | 5.84 | 5.74 | 5.74 | 5.74 | 2,400 |
| Nov 21, 2024 | 5.82 | 5.88 | 5.74 | 5.76 | 5.76 | 162,900 |
| Nov 20, 2024 | 5.80 | 5.84 | 5.66 | 5.78 | 5.78 | 13,500 |
| Nov 19, 2024 | 6.28 | 6.28 | 5.68 | 5.92 | 5.92 | 98,100 |
| Nov 18, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Nov 15, 2024 | 6.30 | 6.36 | 6.28 | 6.28 | 6.28 | 1,200 |
| Nov 14, 2024 | 6.36 | 6.36 | 6.22 | 6.22 | 6.22 | 3,600 |
| Nov 13, 2024 | 6.18 | 6.60 | 6.18 | 6.30 | 6.30 | 15,000 |
| Nov 12, 2024 | 6.30 | 6.32 | 6.08 | 6.20 | 6.20 | 21,000 |
| Nov 11, 2024 | 6.38 | 6.38 | 6.20 | 6.24 | 6.24 | 14,400 |
| Nov 8, 2024 | 6.46 | 6.48 | 6.36 | 6.38 | 6.38 | 8,700 |
| Nov 7, 2024 | 6.50 | 6.66 | 6.42 | 6.44 | 6.44 | 9,300 |
| Nov 6, 2024 | 6.60 | 6.60 | 6.54 | 6.54 | 6.54 | 3,000 |
| Nov 5, 2024 | 6.64 | 6.64 | 6.62 | 6.62 | 6.62 | 900 |
| Nov 4, 2024 | 6.64 | 6.66 | 6.64 | 6.64 | 6.64 | 3,000 |
| Nov 1, 2024 | 6.64 | 6.72 | 6.56 | 6.62 | 6.62 | 11,400 |
| Oct 31, 2024 | 6.78 | 6.78 | 6.66 | 6.68 | 6.68 | 6,600 |
| Oct 30, 2024 | 6.86 | 6.86 | 6.78 | 6.80 | 6.80 | 2,700 |
| Oct 29, 2024 | 6.84 | 6.92 | 6.84 | 6.92 | 6.92 | 2,700 |
| Oct 28, 2024 | 6.80 | 6.90 | 6.78 | 6.90 | 6.90 | 4,500 |
| Oct 25, 2024 | 6.84 | 6.84 | 6.70 | 6.84 | 6.84 | 13,200 |
| Oct 24, 2024 | 6.78 | 6.92 | 6.78 | 6.92 | 6.92 | 6,000 |
| Oct 23, 2024 | 6.86 | 6.86 | 6.70 | 6.74 | 6.74 | 7,800 |
| Oct 22, 2024 | 6.92 | 6.96 | 6.86 | 6.88 | 6.88 | 3,600 |
| Oct 21, 2024 | 6.86 | 6.94 | 6.80 | 6.90 | 6.90 | 9,900 |
| Oct 18, 2024 | 6.86 | 7.00 | 6.82 | 6.90 | 6.90 | 17,400 |
| Oct 17, 2024 | 6.88 | 6.96 | 6.84 | 6.84 | 6.84 | 4,500 |
| Oct 16, 2024 | 6.74 | 6.88 | 6.70 | 6.88 | 6.88 | 5,100 |
| Oct 15, 2024 | 6.86 | 6.90 | 6.76 | 6.80 | 6.80 | 6,000 |
| Oct 14, 2024 | 6.90 | 6.92 | 6.80 | 6.86 | 6.86 | 2,700 |
| Oct 11, 2024 | 6.78 | 6.92 | 6.72 | 6.80 | 6.80 | 13,200 |
| Oct 10, 2024 | 6.84 | 6.90 | 6.78 | 6.78 | 6.78 | 11,700 |
| Oct 9, 2024 | 6.66 | 7.00 | 6.64 | 6.80 | 6.80 | 21,000 |
| Oct 8, 2024 | 6.40 | 6.58 | 6.40 | 6.58 | 6.58 | 6,900 |
| Oct 7, 2024 | 6.44 | 6.50 | 6.32 | 6.40 | 6.40 | 19,800 |
| Oct 4, 2024 | 6.26 | 6.34 | 6.22 | 6.26 | 6.26 | 9,300 |
| Oct 3, 2024 | 6.34 | 6.36 | 6.20 | 6.22 | 6.22 | 19,500 |
| Oct 2, 2024 | 6.46 | 6.46 | 6.30 | 6.32 | 6.32 | 12,900 |
| Oct 1, 2024 | 6.80 | 6.80 | 6.48 | 6.52 | 6.52 | 23,400 |
| Sep 30, 2024 | 6.60 | 6.74 | 6.46 | 6.74 | 6.74 | 59,100 |
| Sep 27, 2024 | 6.40 | 6.50 | 6.38 | 6.40 | 6.40 | 22,200 |
| Sep 26, 2024 | 6.40 | 6.44 | 6.36 | 6.40 | 6.40 | 16,200 |
| Sep 25, 2024 | 6.32 | 6.44 | 6.30 | 6.40 | 6.40 | 10,200 |
| Sep 24, 2024 | 6.14 | 6.36 | 6.08 | 6.36 | 6.36 | 15,300 |
| Sep 23, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Sep 20, 2024 | 6.12 | 6.16 | 6.06 | 6.06 | 6.06 | 3,900 |
| Sep 19, 2024 | 6.00 | 6.10 | 6.00 | 6.06 | 6.06 | 3,300 |
| Sep 18, 2024 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | 1,800 |
| Sep 17, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 300 |
| Sep 16, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Sep 13, 2024 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | 600 |
| Sep 12, 2024 | 5.96 | 5.96 | 5.90 | 5.90 | 5.90 | 600 |
| Sep 11, 2024 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | 600 |
| Sep 10, 2024 | 5.92 | 5.98 | 5.84 | 5.86 | 5.86 | 3,000 |
| Sep 9, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Sep 6, 2024 | 5.92 | 5.92 | 5.86 | 5.86 | 5.86 | 900 |
| Sep 5, 2024 | 5.94 | 5.98 | 5.94 | 5.98 | 5.98 | 1,500 |
| Sep 4, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 900 |
| Sep 3, 2024 | 5.96 | 5.98 | 5.94 | 5.98 | 5.98 | 4,500 |
| Sep 2, 2024 | 5.98 | 6.08 | 5.98 | 5.98 | 5.98 | 1,800 |
| Aug 30, 2024 | 6.08 | 6.10 | 5.96 | 6.10 | 6.10 | 1,500 |
| Aug 29, 2024 | 6.08 | 6.08 | 6.00 | 6.08 | 6.08 | 3,000 |
| Aug 28, 2024 | 6.06 | 6.06 | 5.94 | 6.04 | 6.04 | 3,000 |
| Aug 27, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 300 |
| Aug 26, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 300 |
| Aug 23, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 600 |
| Aug 22, 2024 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | 1,200 |
| Aug 21, 2024 | 6.00 | 6.02 | 5.96 | 5.96 | 5.96 | 2,400 |
| Aug 20, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 300 |
| Aug 19, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 900 |
| Aug 16, 2024 | 5.98 | 6.10 | 5.98 | 6.10 | 6.10 | 900 |
| Aug 14, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Aug 13, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 300 |
| Aug 12, 2024 | 5.88 | 5.92 | 5.88 | 5.92 | 5.92 | 2,700 |
| Aug 9, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 300 |
| Aug 8, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 300 |
| Aug 7, 2024 | 5.86 | 5.96 | 5.84 | 5.96 | 5.96 | 900 |
| Aug 6, 2024 | 5.84 | 5.92 | 5.80 | 5.86 | 5.86 | 5,400 |
| Aug 5, 2024 | 5.96 | 5.96 | 5.70 | 5.76 | 5.76 | 14,400 |
| Aug 2, 2024 | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | 600 |
| Aug 1, 2024 | 6.20 | 6.24 | 6.08 | 6.08 | 6.08 | 5,100 |
| Jul 31, 2024 | 6.00 | 6.22 | 6.00 | 6.18 | 6.18 | 5,400 |
| Jul 30, 2024 | 6.02 | 6.04 | 6.00 | 6.00 | 6.00 | 1,200 |
| Jul 29, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Jul 26, 2024 | 5.90 | 5.94 | 5.84 | 5.94 | 5.94 | 3,000 |
| Jul 25, 2024 | 5.88 | 5.88 | 5.80 | 5.82 | 5.82 | 6,600 |
| Jul 24, 2024 | 5.96 | 6.04 | 5.82 | 5.96 | 5.96 | 9,000 |
| Jul 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
| Jul 22, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 600 |
| Jul 19, 2024 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | 600 |
| Jul 18, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 300 |
| Jul 17, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 300 |
| Jul 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
| Jul 15, 2024 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | 8,400 |
| Jul 12, 2024 | 6.00 | 6.06 | 5.88 | 6.06 | 6.06 | 3,000 |
| Jul 11, 2024 | 6.00 | 6.00 | 5.96 | 6.00 | 6.00 | 1,800 |
| Jul 10, 2024 | 6.04 | 6.06 | 6.00 | 6.00 | 6.00 | 6,000 |
| Jul 9, 2024 | 6.14 | 6.18 | 6.04 | 6.04 | 6.04 | 6,300 |
| Jul 8, 2024 | 6.16 | 6.26 | 6.10 | 6.14 | 6.14 | 10,800 |
| Jul 5, 2024 | 6.22 | 6.26 | 6.22 | 6.26 | 6.26 | 1,500 |
| Jul 4, 2024 | 6.08 | 6.22 | 6.08 | 6.12 | 6.12 | 18,000 |
| Jul 3, 2024 | 6.16 | 6.24 | 6.00 | 6.00 | 6.00 | 20,400 |
| Jul 2, 2024 | 6.24 | 6.26 | 6.18 | 6.24 | 6.24 | 2,400 |
| Jul 1, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Jun 28, 2024 | 6.20 | 6.26 | 6.18 | 6.18 | 6.18 | 2,100 |
| Jun 27, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 300 |
| Jun 26, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 300 |
| Jun 25, 2024 | 6.26 | 6.32 | 6.18 | 6.28 | 6.28 | 9,300 |
| Jun 24, 2024 | 6.30 | 6.50 | 6.26 | 6.28 | 6.28 | 14,100 |
| Jun 21, 2024 | 6.08 | 6.20 | 6.00 | 6.20 | 6.20 | 6,900 |
| Jun 20, 2024 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | 1,500 |
| Jun 19, 2024 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | 3,300 |
| Jun 18, 2024 | 6.12 | 6.14 | 6.08 | 6.08 | 6.08 | 2,700 |
| Jun 17, 2024 | 6.02 | 6.12 | 6.02 | 6.04 | 6.04 | 4,500 |
| Jun 14, 2024 | 6.18 | 6.40 | 5.98 | 6.00 | 6.00 | 20,100 |
| Jun 13, 2024 | 6.16 | 6.20 | 6.16 | 6.16 | 6.16 | 1,800 |
| Jun 12, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 600 |
| Jun 11, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Jun 10, 2024 | 6.38 | 6.38 | 6.26 | 6.26 | 6.26 | 2,100 |
| Jun 7, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 600 |
| Jun 6, 2024 | 6.30 | 6.30 | 6.26 | 6.26 | 6.26 | 900 |
| Jun 5, 2024 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | 2,100 |
| Jun 4, 2024 | 6.54 | 6.70 | 6.42 | 6.42 | 6.42 | 9,000 |
| Jun 3, 2024 | 6.40 | 6.54 | 6.40 | 6.46 | 6.46 | 7,500 |
| May 31, 2024 | 6.12 | 6.50 | 6.12 | 6.34 | 6.34 | 28,800 |
| May 30, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 600 |
| May 29, 2024 | 6.24 | 6.24 | 6.06 | 6.14 | 6.14 | 6,000 |
| May 28, 2024 | 6.10 | 6.30 | 6.10 | 6.24 | 6.24 | 10,800 |
| May 27, 2024 | 5.80 | 6.30 | 5.68 | 6.14 | 6.14 | 33,300 |
| May 24, 2024 | 5.72 | 5.80 | 5.70 | 5.70 | 5.70 | 9,600 |
| May 23, 2024 | 5.72 | 5.80 | 5.60 | 5.72 | 5.72 | 45,600 |
| May 22, 2024 | 5.70 | 5.72 | 5.68 | 5.68 | 5.68 | 2,400 |
| May 21, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2,400 |
| May 20, 2024 | 5.80 | 5.80 | 5.64 | 5.64 | 5.64 | 1,500 |
| May 17, 2024 | 5.76 | 5.80 | 5.74 | 5.74 | 5.74 | 3,600 |
| May 16, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| May 15, 2024 | 5.74 | 5.74 | 5.70 | 5.74 | 5.74 | 4,500 |
| May 14, 2024 | 5.70 | 5.76 | 5.70 | 5.72 | 5.72 | 3,000 |
| May 13, 2024 | 5.72 | 5.72 | 5.62 | 5.64 | 5.64 | 7,200 |
| May 10, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 300 |
| May 9, 2024 | 5.86 | 5.90 | 5.84 | 5.90 | 5.90 | 900 |
| May 8, 2024 | 5.90 | 5.90 | 5.70 | 5.82 | 5.82 | 7,200 |
| May 7, 2024 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | 2,100 |
| May 6, 2024 | 5.86 | 5.90 | 5.82 | 5.82 | 5.82 | 2,400 |
| May 3, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| May 2, 2024 | 5.76 | 5.84 | 5.76 | 5.76 | 5.76 | 8,400 |
| Apr 30, 2024 | 5.76 | 5.76 | 5.70 | 5.70 | 5.70 | 7,200 |
| Apr 29, 2024 | 5.80 | 5.80 | 5.72 | 5.78 | 5.78 | 12,600 |
| Apr 26, 2024 | 5.80 | 5.86 | 5.80 | 5.82 | 5.82 | 3,000 |
| Apr 25, 2024 | 5.80 | 5.80 | 5.74 | 5.76 | 5.76 | 4,500 |
| Apr 24, 2024 | 5.84 | 5.90 | 5.80 | 5.80 | 5.80 | 5,100 |
| Apr 23, 2024 | 5.88 | 5.92 | 5.76 | 5.88 | 5.88 | 6,900 |
| Apr 22, 2024 | 6.10 | 6.10 | 5.86 | 5.90 | 5.90 | 14,100 |