Frankfurt - Delayed Quote EUR
Deutsche Pfandbriefbank AG (PBB.F)
5.43
-0.07
(-1.27%)
As of 4:43:16 PM GMT+2. Market Open.
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 15, 2025 | 5.43 | 5.43 | 5.33 | 5.43 | 5.43 | 12,110 |
| May 14, 2025 | 5.78 | 5.78 | 5.49 | 5.49 | 5.49 | 7,150 |
| May 13, 2025 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | 2,850 |
| May 12, 2025 | 5.68 | 5.80 | 5.68 | 5.72 | 5.72 | 5,002 |
| May 9, 2025 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 800 |
| May 8, 2025 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 1,200 |
| May 7, 2025 | 5.30 | 5.32 | 5.28 | 5.28 | 5.28 | 2,640 |
| May 6, 2025 | 5.29 | 5.29 | 5.22 | 5.24 | 5.24 | 10,650 |
| May 5, 2025 | 5.39 | 5.39 | 5.36 | 5.36 | 5.36 | 1,100 |
| May 2, 2025 | 5.39 | 5.47 | 5.39 | 5.47 | 5.47 | 2,000 |
| Apr 30, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Apr 29, 2025 | 5.41 | 5.43 | 5.41 | 5.43 | 5.43 | 1,000 |
| Apr 28, 2025 | 5.44 | 5.47 | 5.44 | 5.44 | 5.44 | 1,370 |
| Apr 25, 2025 | 5.29 | 5.36 | 5.29 | 5.36 | 5.36 | 1,000 |
| Apr 24, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Apr 23, 2025 | 5.47 | 5.47 | 5.33 | 5.33 | 5.33 | 8 |
| Apr 22, 2025 | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | 4,000 |
| Apr 17, 2025 | 5.39 | 5.41 | 5.39 | 5.41 | 5.41 | 800 |
| Apr 16, 2025 | 5.39 | 5.47 | 5.39 | 5.47 | 5.47 | 310 |
| Apr 15, 2025 | 5.28 | 5.34 | 5.28 | 5.34 | 5.34 | 629 |
| Apr 14, 2025 | 5.16 | 5.22 | 5.15 | 5.20 | 5.20 | 4,971 |
| Apr 11, 2025 | 5.11 | 5.11 | 5.01 | 5.08 | 5.08 | 1,725 |
| Apr 10, 2025 | 5.21 | 5.21 | 5.16 | 5.20 | 5.20 | 1,000 |
| Apr 9, 2025 | 4.79 | 5.24 | 4.79 | 5.24 | 5.24 | 100 |
| Apr 8, 2025 | 5.12 | 5.12 | 5.06 | 5.06 | 5.06 | 2,075 |
| Apr 7, 2025 | 4.65 | 5.14 | 4.50 | 5.14 | 5.14 | 15,285 |
| Apr 4, 2025 | 5.34 | 5.34 | 4.98 | 4.98 | 4.98 | 4,550 |
| Apr 3, 2025 | 5.53 | 5.53 | 5.36 | 5.36 | 5.36 | 3,280 |
| Apr 2, 2025 | 5.43 | 5.60 | 5.43 | 5.50 | 5.50 | 5,515 |
| Apr 1, 2025 | 5.38 | 5.52 | 5.38 | 5.51 | 5.51 | 1,725 |
| Mar 31, 2025 | 5.49 | 5.49 | 5.28 | 5.28 | 5.28 | 1,000 |
| Mar 28, 2025 | 5.56 | 5.60 | 5.50 | 5.60 | 5.60 | 600 |
| Mar 27, 2025 | 5.62 | 5.62 | 5.59 | 5.59 | 5.59 | 50 |
| Mar 26, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Mar 25, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 500 |
| Mar 24, 2025 | 5.83 | 5.84 | 5.66 | 5.66 | 5.66 | 7,860 |
| Mar 21, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Mar 20, 2025 | 6.01 | 6.01 | 5.89 | 5.89 | 5.89 | 1,989 |
| Mar 19, 2025 | 6.07 | 6.09 | 5.97 | 5.97 | 5.97 | 3,928 |
| Mar 18, 2025 | 5.67 | 6.05 | 5.67 | 6.03 | 6.03 | 220 |
| Mar 17, 2025 | 5.64 | 5.70 | 5.64 | 5.65 | 5.65 | 13,655 |
| Mar 14, 2025 | 5.48 | 5.61 | 5.48 | 5.61 | 5.61 | 1,520 |
| Mar 13, 2025 | 5.52 | 5.52 | 5.47 | 5.47 | 5.47 | 2,700 |
| Mar 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2,400 |
| Mar 11, 2025 | 5.61 | 5.61 | 5.50 | 5.50 | 5.50 | 1,100 |
| Mar 10, 2025 | 5.79 | 5.79 | 5.55 | 5.59 | 5.59 | 5,173 |
| Mar 7, 2025 | 5.72 | 5.72 | 5.69 | 5.69 | 5.69 | 1,270 |
| Mar 6, 2025 | 5.97 | 6.11 | 5.89 | 5.89 | 5.89 | 2,325 |
| Mar 5, 2025 | 5.51 | 6.03 | 5.51 | 5.95 | 5.95 | 14,650 |
| Mar 4, 2025 | 5.59 | 5.59 | 5.44 | 5.59 | 5.59 | 1,215 |
| Mar 3, 2025 | 5.57 | 5.61 | 5.55 | 5.59 | 5.59 | 6,620 |
| Feb 28, 2025 | 5.95 | 5.95 | 5.47 | 5.59 | 5.59 | 16,526 |
| Feb 27, 2025 | 6.04 | 6.17 | 6.04 | 6.17 | 6.17 | 2,000 |
| Feb 26, 2025 | 5.93 | 6.02 | 5.93 | 6.02 | 6.02 | 600 |
| Feb 25, 2025 | 5.87 | 5.94 | 5.86 | 5.86 | 5.86 | 2,890 |
| Feb 24, 2025 | 5.91 | 5.99 | 5.91 | 5.99 | 5.99 | 100 |
| Feb 21, 2025 | 5.84 | 5.95 | 5.80 | 5.80 | 5.80 | 4,939 |
| Feb 20, 2025 | 5.99 | 6.10 | 5.94 | 5.94 | 5.94 | 12,300 |
| Feb 19, 2025 | 5.99 | 6.13 | 5.99 | 6.00 | 6.00 | 12,400 |
| Feb 18, 2025 | 5.80 | 6.04 | 5.80 | 5.99 | 5.99 | 2,400 |
| Feb 17, 2025 | 5.70 | 5.83 | 5.70 | 5.83 | 5.83 | 8,283 |
| Feb 14, 2025 | 5.66 | 5.74 | 5.66 | 5.72 | 5.72 | 1,800 |
| Feb 13, 2025 | 5.66 | 5.78 | 5.66 | 5.66 | 5.66 | 9,588 |
| Feb 12, 2025 | 5.54 | 5.74 | 5.54 | 5.71 | 5.71 | 6,600 |
| Feb 11, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1,000 |
| Feb 10, 2025 | 5.54 | 5.57 | 5.51 | 5.51 | 5.51 | 10,375 |
| Feb 7, 2025 | 5.51 | 5.56 | 5.51 | 5.56 | 5.56 | 1,000 |
| Feb 6, 2025 | 5.41 | 5.57 | 5.41 | 5.57 | 5.57 | 728 |
| Feb 5, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Feb 4, 2025 | 5.41 | 5.45 | 5.41 | 5.45 | 5.45 | 655 |
| Feb 3, 2025 | 5.36 | 5.41 | 5.36 | 5.39 | 5.39 | 1,206 |
| Jan 31, 2025 | 5.46 | 5.53 | 5.46 | 5.51 | 5.51 | 1,250 |
| Jan 30, 2025 | 5.41 | 5.53 | 5.41 | 5.53 | 5.53 | 1,800 |
| Jan 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Jan 28, 2025 | 5.30 | 5.49 | 5.30 | 5.49 | 5.49 | 4,001 |
| Jan 27, 2025 | 5.27 | 5.36 | 5.27 | 5.28 | 5.28 | 5,100 |
| Jan 24, 2025 | 5.28 | 5.34 | 5.28 | 5.32 | 5.32 | 1,150 |
| Jan 23, 2025 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 511 |
| Jan 22, 2025 | 5.38 | 5.38 | 5.24 | 5.24 | 5.24 | 1,450 |
| Jan 21, 2025 | 5.34 | 5.43 | 5.34 | 5.36 | 5.36 | 2,635 |
| Jan 20, 2025 | 5.21 | 5.39 | 5.21 | 5.29 | 5.29 | 3,195 |
| Jan 17, 2025 | 5.20 | 5.26 | 5.20 | 5.20 | 5.20 | 8,687 |
| Jan 16, 2025 | 5.13 | 5.20 | 5.13 | 5.13 | 5.13 | 1,300 |
| Jan 15, 2025 | 4.84 | 5.05 | 4.84 | 5.05 | 5.05 | 100 |
| Jan 14, 2025 | 4.77 | 4.92 | 4.77 | 4.91 | 4.91 | 600 |
| Jan 13, 2025 | 4.81 | 4.85 | 4.77 | 4.77 | 4.77 | 5,680 |
| Jan 10, 2025 | 5.01 | 5.01 | 4.77 | 4.85 | 4.85 | 3,080 |
| Jan 9, 2025 | 5.01 | 5.08 | 4.99 | 5.01 | 5.01 | 4,030 |
| Jan 8, 2025 | 5.06 | 5.07 | 4.99 | 5.07 | 5.07 | 4,250 |
| Jan 7, 2025 | 5.05 | 5.14 | 5.05 | 5.14 | 5.14 | 500 |
| Jan 6, 2025 | 4.97 | 5.12 | 4.97 | 5.09 | 5.09 | 2,100 |
| Jan 3, 2025 | 4.96 | 5.11 | 4.96 | 4.99 | 4.99 | 2,906 |
| Jan 2, 2025 | 4.82 | 5.02 | 4.82 | 5.01 | 5.01 | 1,308 |
| Dec 30, 2024 | 4.70 | 4.79 | 4.70 | 4.79 | 4.79 | 4,875 |
| Dec 27, 2024 | 4.72 | 4.81 | 4.72 | 4.80 | 4.80 | 6,075 |
| Dec 23, 2024 | 4.72 | 4.72 | 4.65 | 4.67 | 4.67 | 4,026 |
| Dec 20, 2024 | 4.70 | 4.71 | 4.67 | 4.69 | 4.69 | 496 |
| Dec 19, 2024 | 4.79 | 4.79 | 4.69 | 4.77 | 4.77 | 425 |
| Dec 18, 2024 | 4.83 | 4.92 | 4.83 | 4.85 | 4.85 | 12,515 |
| Dec 17, 2024 | 4.90 | 4.94 | 4.84 | 4.85 | 4.85 | 1,710 |
| Dec 16, 2024 | 4.97 | 4.97 | 4.89 | 4.89 | 4.89 | 2,100 |
| Dec 13, 2024 | 5.03 | 5.05 | 5.00 | 5.00 | 5.00 | 3,961 |
| Dec 12, 2024 | 5.07 | 5.08 | 5.05 | 5.07 | 5.07 | 2,130 |
| Dec 11, 2024 | 5.07 | 5.13 | 5.05 | 5.13 | 5.13 | 6,606 |
| Dec 10, 2024 | 5.11 | 5.14 | 5.11 | 5.14 | 5.14 | 20 |
| Dec 9, 2024 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | 3,000 |
| Dec 6, 2024 | 5.22 | 5.25 | 5.14 | 5.14 | 5.14 | 1,954 |
| Dec 5, 2024 | 5.16 | 5.26 | 5.16 | 5.26 | 5.26 | 2,500 |
| Dec 4, 2024 | 5.03 | 5.14 | 5.03 | 5.14 | 5.14 | 60 |
| Dec 3, 2024 | 5.01 | 5.11 | 5.01 | 5.07 | 5.07 | 1,170 |
| Dec 2, 2024 | 5.09 | 5.09 | 5.02 | 5.03 | 5.03 | 3,300 |
| Nov 29, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Nov 28, 2024 | 4.97 | 5.09 | 4.97 | 5.08 | 5.08 | 1,100 |
| Nov 27, 2024 | 4.96 | 5.01 | 4.95 | 5.00 | 5.00 | 8,810 |
| Nov 26, 2024 | 5.11 | 5.14 | 5.01 | 5.03 | 5.03 | 2,700 |
| Nov 25, 2024 | 5.11 | 5.11 | 5.05 | 5.05 | 5.05 | 443 |
| Nov 22, 2024 | 5.05 | 5.06 | 5.02 | 5.06 | 5.06 | 900 |
| Nov 21, 2024 | 5.11 | 5.11 | 5.04 | 5.05 | 5.05 | 3,100 |
| Nov 20, 2024 | 5.18 | 5.18 | 5.05 | 5.05 | 5.05 | 400 |
| Nov 19, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Nov 18, 2024 | 5.29 | 5.29 | 5.19 | 5.24 | 5.24 | 940 |
| Nov 15, 2024 | 5.17 | 5.28 | 5.17 | 5.26 | 5.26 | 1,300 |
| Nov 14, 2024 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 885 |
| Nov 13, 2024 | 4.95 | 5.38 | 4.95 | 5.28 | 5.28 | 10,118 |
| Nov 12, 2024 | 5.05 | 5.05 | 4.99 | 5.00 | 5.00 | 3,450 |
| Nov 11, 2024 | 4.99 | 5.06 | 4.99 | 5.06 | 5.06 | 1,201 |
| Nov 8, 2024 | 5.08 | 5.12 | 4.98 | 4.98 | 4.98 | 1,700 |
| Nov 7, 2024 | 5.14 | 5.16 | 5.11 | 5.13 | 5.13 | 6,600 |
| Nov 6, 2024 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | 1 |
| Nov 5, 2024 | 5.19 | 5.20 | 5.17 | 5.20 | 5.20 | 4,060 |
| Nov 4, 2024 | 5.20 | 5.26 | 5.18 | 5.23 | 5.23 | 7,158 |
| Nov 1, 2024 | 5.23 | 5.23 | 5.15 | 5.22 | 5.22 | 300 |
| Oct 31, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Oct 30, 2024 | 5.30 | 5.30 | 5.22 | 5.22 | 5.22 | 860 |
| Oct 29, 2024 | 5.53 | 5.53 | 5.30 | 5.31 | 5.31 | 1,500 |
| Oct 28, 2024 | 5.55 | 5.55 | 5.47 | 5.47 | 5.47 | 400 |
| Oct 25, 2024 | 5.44 | 5.60 | 5.44 | 5.57 | 5.57 | 447 |
| Oct 24, 2024 | 5.38 | 5.44 | 5.38 | 5.44 | 5.44 | 8 |
| Oct 23, 2024 | 5.40 | 5.46 | 5.40 | 5.40 | 5.40 | 1,270 |
| Oct 22, 2024 | 5.31 | 5.36 | 5.31 | 5.36 | 5.36 | 1,701 |
| Oct 21, 2024 | 5.37 | 5.37 | 5.35 | 5.36 | 5.36 | 1,800 |
| Oct 18, 2024 | 5.48 | 5.57 | 5.34 | 5.36 | 5.36 | 8,500 |
| Oct 17, 2024 | 5.45 | 5.62 | 5.45 | 5.54 | 5.54 | 878 |
| Oct 16, 2024 | 5.34 | 5.45 | 5.34 | 5.42 | 5.42 | 4,800 |
| Oct 15, 2024 | 5.29 | 5.32 | 5.18 | 5.26 | 5.26 | 1,150 |
| Oct 14, 2024 | 5.46 | 5.49 | 5.20 | 5.34 | 5.34 | 15,537 |
| Oct 11, 2024 | 5.53 | 5.53 | 5.46 | 5.47 | 5.47 | 2,979 |
| Oct 10, 2024 | 6.05 | 6.10 | 5.47 | 5.52 | 5.52 | 4,300 |
| Oct 9, 2024 | 6.02 | 6.10 | 6.02 | 6.07 | 6.07 | 5,500 |
| Oct 8, 2024 | 5.98 | 6.01 | 5.96 | 6.01 | 6.01 | 11,610 |
| Oct 7, 2024 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 12,260 |
| Oct 4, 2024 | 5.91 | 5.97 | 5.91 | 5.97 | 5.97 | 1,810 |
| Oct 3, 2024 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | 300 |
| Oct 2, 2024 | 5.84 | 5.91 | 5.84 | 5.91 | 5.91 | 4,096 |
| Oct 1, 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 1,402 |
| Sep 30, 2024 | 5.98 | 5.99 | 5.93 | 5.99 | 5.99 | 1,524 |
| Sep 27, 2024 | 5.91 | 5.98 | 5.91 | 5.98 | 5.98 | 2,500 |
| Sep 26, 2024 | 5.72 | 5.95 | 5.72 | 5.91 | 5.91 | 2,526 |
| Sep 25, 2024 | 5.84 | 5.86 | 5.73 | 5.74 | 5.74 | 6,630 |
| Sep 24, 2024 | 5.76 | 5.83 | 5.76 | 5.83 | 5.83 | 150 |
| Sep 23, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 20 |
| Sep 20, 2024 | 5.81 | 5.81 | 5.75 | 5.75 | 5.75 | 500 |
| Sep 19, 2024 | 5.88 | 5.95 | 5.80 | 5.80 | 5.80 | 3,150 |
| Sep 18, 2024 | 5.65 | 5.88 | 5.65 | 5.88 | 5.88 | 2,110 |
| Sep 17, 2024 | 5.51 | 5.74 | 5.51 | 5.68 | 5.68 | 805 |
| Sep 16, 2024 | 5.66 | 5.66 | 5.59 | 5.59 | 5.59 | 1,320 |
| Sep 13, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 16 |
| Sep 12, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 300 |
| Sep 11, 2024 | 5.53 | 5.59 | 5.53 | 5.55 | 5.55 | 624 |
| Sep 10, 2024 | 5.55 | 5.55 | 5.46 | 5.47 | 5.47 | 5,120 |
| Sep 9, 2024 | 5.78 | 5.78 | 5.61 | 5.61 | 5.61 | 4,326 |
| Sep 6, 2024 | 5.64 | 5.78 | 5.57 | 5.74 | 5.74 | 2,774 |
| Sep 5, 2024 | 4.98 | 5.20 | 4.98 | 5.20 | 5.20 | 500 |
| Sep 4, 2024 | 4.93 | 5.03 | 4.93 | 4.95 | 4.95 | 3,675 |
| Sep 3, 2024 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | 535 |
| Sep 2, 2024 | 5.02 | 5.05 | 5.01 | 5.05 | 5.05 | 2,050 |
| Aug 30, 2024 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | 1,530 |
| Aug 29, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Aug 28, 2024 | 5.00 | 5.07 | 5.00 | 5.03 | 5.03 | 290 |
| Aug 27, 2024 | 4.95 | 5.01 | 4.95 | 5.01 | 5.01 | 600 |
| Aug 26, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4,450 |
| Aug 23, 2024 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | 500 |
| Aug 22, 2024 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | 80 |
| Aug 21, 2024 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 110 |
| Aug 20, 2024 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | 100 |
| Aug 19, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Aug 16, 2024 | 4.87 | 4.93 | 4.87 | 4.89 | 4.89 | 10,801 |
| Aug 15, 2024 | 4.77 | 4.87 | 4.77 | 4.87 | 4.87 | 6,870 |
| Aug 14, 2024 | 4.84 | 4.94 | 4.77 | 4.79 | 4.79 | 4,310 |
| Aug 13, 2024 | 4.94 | 5.03 | 4.92 | 5.03 | 5.03 | 14,525 |
| Aug 12, 2024 | 4.94 | 5.01 | 4.94 | 4.95 | 4.95 | 3,082 |
| Aug 9, 2024 | 4.98 | 5.03 | 4.82 | 4.82 | 4.82 | 1,673 |
| Aug 8, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Aug 7, 2024 | 4.88 | 4.94 | 4.88 | 4.92 | 4.92 | 1,185 |
| Aug 6, 2024 | 4.92 | 4.92 | 4.80 | 4.92 | 4.92 | 1,150 |
| Aug 5, 2024 | 4.91 | 4.92 | 4.81 | 4.86 | 4.86 | 32,288 |
| Aug 2, 2024 | 5.01 | 5.09 | 4.91 | 4.96 | 4.96 | 1,950 |
| Aug 1, 2024 | 5.18 | 5.22 | 5.09 | 5.09 | 5.09 | 258 |
| Jul 31, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Jul 30, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Jul 29, 2024 | 5.34 | 5.34 | 5.16 | 5.16 | 5.16 | 1,530 |
| Jul 26, 2024 | 5.16 | 5.25 | 5.16 | 5.25 | 5.25 | 2,000 |
| Jul 25, 2024 | 5.28 | 5.28 | 5.18 | 5.18 | 5.18 | 109 |
| Jul 24, 2024 | 5.51 | 5.51 | 5.28 | 5.28 | 5.28 | 1,083 |
| Jul 23, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 500 |
| Jul 22, 2024 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | 1,600 |
| Jul 19, 2024 | 5.72 | 5.72 | 5.53 | 5.53 | 5.53 | 3,200 |
| Jul 18, 2024 | 5.63 | 5.74 | 5.63 | 5.74 | 5.74 | 3,000 |
| Jul 17, 2024 | 5.52 | 5.59 | 5.52 | 5.59 | 5.59 | 260 |
| Jul 16, 2024 | 5.51 | 5.59 | 5.47 | 5.59 | 5.59 | 2,090 |
| Jul 15, 2024 | 5.51 | 5.59 | 5.51 | 5.59 | 5.59 | 2,700 |
| Jul 12, 2024 | 5.61 | 5.68 | 5.52 | 5.52 | 5.52 | 9,400 |
| Jul 11, 2024 | 5.62 | 5.68 | 5.62 | 5.63 | 5.63 | 2,980 |
| Jul 10, 2024 | 5.30 | 5.63 | 5.30 | 5.63 | 5.63 | 4,800 |
| Jul 9, 2024 | 5.41 | 5.41 | 5.32 | 5.32 | 5.32 | 1,450 |
| Jul 8, 2024 | 5.45 | 5.51 | 5.43 | 5.43 | 5.43 | 970 |
| Jul 5, 2024 | 5.43 | 5.55 | 5.43 | 5.55 | 5.55 | 7,500 |
| Jul 4, 2024 | 5.54 | 5.56 | 5.52 | 5.52 | 5.52 | 2,438 |
| Jul 3, 2024 | 5.28 | 5.53 | 5.28 | 5.53 | 5.53 | 4,900 |
| Jul 2, 2024 | 5.12 | 5.34 | 5.12 | 5.30 | 5.30 | 900 |
| Jul 1, 2024 | 5.11 | 5.22 | 5.11 | 5.16 | 5.16 | 4,151 |
| Jun 28, 2024 | 5.02 | 5.16 | 5.02 | 5.11 | 5.11 | 4,450 |
| Jun 27, 2024 | 5.20 | 5.20 | 5.09 | 5.11 | 5.11 | 2,450 |
| Jun 26, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 2,695 |
| Jun 25, 2024 | 5.36 | 5.36 | 5.27 | 5.27 | 5.27 | 1 |
| Jun 24, 2024 | 5.32 | 5.47 | 5.32 | 5.47 | 5.47 | 1,600 |
| Jun 21, 2024 | 5.36 | 5.38 | 5.34 | 5.34 | 5.34 | 244 |
| Jun 20, 2024 | 5.36 | 5.43 | 5.36 | 5.38 | 5.38 | 3,620 |
| Jun 19, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Jun 18, 2024 | 5.45 | 5.53 | 5.45 | 5.45 | 5.45 | 1,200 |
| Jun 17, 2024 | 5.34 | 5.43 | 5.34 | 5.38 | 5.38 | 4,561 |
| Jun 14, 2024 | 5.30 | 5.35 | 5.27 | 5.35 | 5.35 | 4,541 |
| Jun 13, 2024 | 5.49 | 5.49 | 5.33 | 5.33 | 5.33 | 1,850 |
| Jun 12, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Jun 11, 2024 | 5.41 | 5.43 | 5.40 | 5.40 | 5.40 | 5,900 |
| Jun 10, 2024 | 5.55 | 5.55 | 5.34 | 5.34 | 5.34 | 8,347 |
| Jun 7, 2024 | 5.80 | 5.80 | 5.63 | 5.63 | 5.63 | 8,250 |
| Jun 6, 2024 | 5.91 | 5.93 | 5.78 | 5.91 | 5.91 | 2,819 |
| Jun 5, 2024 | 5.95 | 5.95 | 5.82 | 5.95 | 5.95 | 6,310 |
| Jun 4, 2024 | 6.03 | 6.14 | 5.95 | 5.95 | 5.95 | 2,875 |
| Jun 3, 2024 | 5.76 | 6.01 | 5.76 | 6.00 | 6.00 | 17,714 |
| May 31, 2024 | 5.78 | 5.78 | 5.68 | 5.68 | 5.68 | 3,500 |
| May 30, 2024 | 5.59 | 5.75 | 5.59 | 5.74 | 5.74 | 7,200 |
| May 29, 2024 | 5.68 | 5.76 | 5.66 | 5.66 | 5.66 | 5,560 |
| May 28, 2024 | 5.66 | 5.76 | 5.66 | 5.76 | 5.76 | 5,435 |
| May 27, 2024 | 5.72 | 5.74 | 5.65 | 5.70 | 5.70 | 19,006 |
| May 24, 2024 | 5.66 | 5.74 | 5.66 | 5.70 | 5.70 | 6,500 |
| May 23, 2024 | 5.66 | 5.72 | 5.66 | 5.72 | 5.72 | 4,100 |
| May 22, 2024 | 5.72 | 5.74 | 5.64 | 5.64 | 5.64 | 15,738 |
| May 21, 2024 | 5.72 | 5.77 | 5.64 | 5.77 | 5.77 | 1,900 |
| May 20, 2024 | 5.70 | 5.76 | 5.70 | 5.72 | 5.72 | 1,850 |
| May 17, 2024 | 5.69 | 5.79 | 5.69 | 5.75 | 5.75 | 860 |
| May 16, 2024 | 5.70 | 5.74 | 5.69 | 5.70 | 5.70 | 6,550 |
| May 15, 2024 | 5.74 | 5.78 | 5.62 | 5.78 | 5.78 | 3,230 |