Stockholm - Delayed Quote SEK
Perpetua Medical AB (publ) (PERP-B.ST)
4.2900
0.0000
(0.00%)
At close: May 22 at 5:15:11 PM GMT+2
Currency in SEK 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 22, 2025 | 4.0200 | 4.2900 | 3.9300 | 4.2900 | 4.2900 | 708 |
| May 21, 2025 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 10 |
| May 20, 2025 | 4.0700 | 4.2500 | 4.0700 | 4.2500 | 4.2500 | 323 |
| May 19, 2025 | 4.0200 | 4.2000 | 4.0200 | 4.1300 | 4.1300 | 5,004 |
| May 16, 2025 | 4.7300 | 4.7300 | 3.6500 | 4.4700 | 4.4700 | 12,646 |
| May 15, 2025 | 4.5400 | 4.6000 | 4.5300 | 4.5400 | 4.5400 | 3,205 |
| May 14, 2025 | 4.1300 | 4.6500 | 4.1300 | 4.5400 | 4.5400 | 12,152 |
| May 13, 2025 | 4.4100 | 4.4500 | 4.2400 | 4.4500 | 4.4500 | 8,831 |
| May 12, 2025 | 4.5900 | 4.7500 | 4.3600 | 4.6500 | 4.6500 | 6,446 |
| May 9, 2025 | 4.5000 | 4.7900 | 4.4300 | 4.7900 | 4.7900 | 2,479 |
| May 8, 2025 | 4.8100 | 4.9800 | 4.4700 | 4.6000 | 4.6000 | 12,336 |
| May 7, 2025 | 4.8000 | 4.8000 | 4.5000 | 4.8000 | 4.8000 | 601 |
| May 6, 2025 | 4.8900 | 5.0000 | 4.7900 | 4.8200 | 4.8200 | 4,458 |
| May 5, 2025 | 4.8000 | 4.8900 | 4.7900 | 4.7900 | 4.7900 | 157 |
| May 2, 2025 | 4.6000 | 4.8800 | 4.6000 | 4.7800 | 4.7800 | 3,857 |
| Apr 30, 2025 | 4.6000 | 4.7900 | 4.6000 | 4.7900 | 4.7900 | 266 |
| Apr 29, 2025 | 4.8600 | 4.8600 | 4.5400 | 4.7900 | 4.7900 | 1,225 |
| Apr 28, 2025 | 4.8500 | 4.9000 | 4.4100 | 4.5400 | 4.5400 | 3,226 |
| Apr 25, 2025 | 4.8800 | 4.8800 | 4.8000 | 4.8000 | 4.8000 | 3,984 |
| Apr 24, 2025 | 4.4100 | 4.7800 | 4.4100 | 4.7800 | 4.7800 | 2,330 |
| Apr 23, 2025 | 4.4600 | 4.6700 | 4.4600 | 4.6200 | 4.6200 | 818 |
| Apr 22, 2025 | 4.7400 | 4.7400 | 4.4200 | 4.6600 | 4.6600 | 357 |
| Apr 17, 2025 | 4.3600 | 4.7500 | 4.3600 | 4.7500 | 4.7500 | 120 |
| Apr 16, 2025 | 4.4500 | 4.7500 | 4.4500 | 4.7500 | 4.7500 | 4,288 |
| Apr 15, 2025 | 4.3800 | 4.8400 | 4.3500 | 4.8400 | 4.8400 | 477 |
| Apr 14, 2025 | 4.5600 | 4.5600 | 4.4000 | 4.4000 | 4.4000 | 561 |
| Apr 11, 2025 | 4.6700 | 4.6700 | 4.3400 | 4.4900 | 4.4900 | 12,509 |
| Apr 10, 2025 | 4.8300 | 5.1400 | 4.6600 | 4.6600 | 4.6600 | 1,707 |
| Apr 9, 2025 | 4.8600 | 4.9400 | 4.6700 | 4.9400 | 4.9400 | 2,160 |
| Apr 8, 2025 | 4.5500 | 4.8700 | 4.5500 | 4.8700 | 4.8700 | 10,637 |
| Apr 7, 2025 | 4.7700 | 4.7700 | 4.3000 | 4.7000 | 4.7000 | 9,513 |
| Apr 4, 2025 | 5.6000 | 5.6000 | 4.6000 | 4.8000 | 4.8000 | 31,890 |
| Apr 3, 2025 | 5.4000 | 6.4500 | 4.5600 | 5.4000 | 5.4000 | 45,725 |
| Apr 2, 2025 | 5.4000 | 5.4000 | 4.8200 | 5.2500 | 5.2500 | 1,646 |
| Apr 1, 2025 | 5.5000 | 5.5500 | 4.9800 | 5.3000 | 5.3000 | 21,581 |
| Mar 31, 2025 | 5.7000 | 5.9000 | 5.6000 | 5.8500 | 5.8500 | 984 |
| Mar 28, 2025 | 6.4500 | 6.4500 | 5.6500 | 6.1500 | 6.1500 | 891 |
| Mar 27, 2025 | 5.8500 | 6.4500 | 5.7000 | 6.4500 | 6.4500 | 1,074 |
| Mar 26, 2025 | 6.1500 | 6.2000 | 5.8500 | 6.2000 | 6.2000 | 11,380 |
| Mar 25, 2025 | 6.4000 | 6.4000 | 6.0000 | 6.0000 | 6.0000 | 3,109 |
| Mar 24, 2025 | 5.6000 | 6.2000 | 5.6000 | 6.2000 | 6.2000 | 1,855 |
| Mar 21, 2025 | 5.4500 | 5.9000 | 5.4000 | 5.8500 | 5.8500 | 13,939 |
| Mar 20, 2025 | 5.7500 | 5.8000 | 5.3000 | 5.8000 | 5.8000 | 3,220 |
| Mar 19, 2025 | 5.5000 | 5.8500 | 5.3000 | 5.8500 | 5.8500 | 1,296 |
| Mar 18, 2025 | 5.8000 | 5.9000 | 5.5000 | 5.8000 | 5.8000 | 1,083 |
| Mar 17, 2025 | 6.2000 | 6.2000 | 5.4000 | 6.0000 | 6.0000 | 4,284 |
| Mar 14, 2025 | 5.7000 | 6.1500 | 5.6500 | 6.1000 | 6.1000 | 6,486 |
| Mar 13, 2025 | 6.2500 | 6.2500 | 5.6000 | 6.0500 | 6.0500 | 11,547 |
| Mar 12, 2025 | 5.7500 | 6.2500 | 5.7500 | 6.2500 | 6.2500 | 2,531 |
| Mar 11, 2025 | 5.4500 | 6.0500 | 5.4500 | 5.7500 | 5.7500 | 6,909 |
| Mar 10, 2025 | 5.5000 | 5.5000 | 5.4500 | 5.5000 | 5.5000 | 3,302 |
| Mar 7, 2025 | 5.5500 | 6.0000 | 5.5500 | 5.6000 | 5.6000 | 5,220 |
| Mar 6, 2025 | 5.5000 | 6.0500 | 5.5000 | 5.6000 | 5.6000 | 10,458 |
| Mar 5, 2025 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | 6.0000 | 1,030 |
| Mar 4, 2025 | 5.2000 | 5.9500 | 5.2000 | 5.8000 | 5.8000 | 13,137 |
| Mar 3, 2025 | 6.5000 | 6.5000 | 5.4000 | 6.4000 | 6.4000 | 14,075 |
| Feb 28, 2025 | 6.0500 | 6.6500 | 6.0500 | 6.5000 | 6.5000 | 928 |
| Feb 27, 2025 | 5.8500 | 6.3500 | 5.8500 | 6.0000 | 6.0000 | 9,782 |
| Feb 26, 2025 | 6.3500 | 6.3500 | 5.8000 | 6.2000 | 6.2000 | 4,030 |
| Feb 25, 2025 | 6.1000 | 6.4000 | 5.5500 | 6.4000 | 6.4000 | 5,967 |
| Feb 24, 2025 | 5.8000 | 6.0000 | 5.8000 | 5.9000 | 5.9000 | 8,294 |
| Feb 21, 2025 | 5.9500 | 5.9500 | 5.6500 | 5.8000 | 5.8000 | 2,550 |
| Feb 20, 2025 | 6.1500 | 6.1500 | 5.1500 | 5.9500 | 5.9500 | 14,150 |
| Feb 19, 2025 | 5.3500 | 6.0000 | 5.3500 | 5.6500 | 5.6500 | 1,232 |
| Feb 18, 2025 | 5.8000 | 5.9000 | 5.2000 | 5.8000 | 5.8000 | 9,098 |
| Feb 17, 2025 | 5.6000 | 6.0000 | 5.2500 | 5.9500 | 5.9500 | 10,878 |
| Feb 14, 2025 | 5.5500 | 5.7000 | 5.1000 | 5.4500 | 5.4500 | 46,594 |
| Feb 13, 2025 | 5.4500 | 5.7500 | 5.2000 | 5.6000 | 5.6000 | 5,489 |
| Feb 12, 2025 | 5.4500 | 6.0000 | 5.3500 | 5.7500 | 5.7500 | 29,519 |
| Feb 11, 2025 | 6.0500 | 6.4500 | 5.2500 | 5.4500 | 5.4500 | 20,162 |
| Feb 10, 2025 | 7.4000 | 7.4000 | 6.0000 | 6.1000 | 6.1000 | 22,377 |
| Feb 7, 2025 | 7.1000 | 7.6000 | 7.1000 | 7.3000 | 7.3000 | 3,373 |
| Feb 6, 2025 | 7.2500 | 7.7500 | 6.8500 | 7.1500 | 7.1500 | 26,260 |
| Feb 5, 2025 | 7.5000 | 8.2500 | 6.5500 | 7.2000 | 7.2000 | 56,103 |
| Feb 4, 2025 | 7.1000 | 8.0500 | 6.5000 | 7.3500 | 7.3500 | 34,472 |
| Feb 3, 2025 | 6.6000 | 7.5000 | 6.1500 | 6.5000 | 6.5000 | 8,833 |
| Jan 31, 2025 | 6.5000 | 7.2500 | 5.8500 | 6.9000 | 6.9000 | 48,996 |
| Jan 30, 2025 | 6.2000 | 6.6000 | 5.9500 | 6.5000 | 6.5000 | 8,802 |
| Jan 29, 2025 | 6.2000 | 6.6000 | 6.2000 | 6.3000 | 6.3000 | 10,179 |
| Jan 28, 2025 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | 6.1000 | 459 |
| Jan 27, 2025 | 6.2000 | 6.2000 | 6.0000 | 6.0000 | 6.0000 | 638 |
| Jan 24, 2025 | 6.2000 | 6.2000 | 5.5000 | 6.0000 | 6.0000 | 25,691 |
| Jan 23, 2025 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 8,020 |
| Jan 22, 2025 | 6.0000 | 6.0000 | 5.4500 | 5.8500 | 5.8500 | 3,738 |
| Jan 21, 2025 | 5.8000 | 6.3500 | 5.5500 | 6.0000 | 6.0000 | 14,566 |
| Jan 20, 2025 | 6.4000 | 6.4000 | 5.8000 | 6.3000 | 6.3000 | 5,066 |
| Jan 17, 2025 | 6.3500 | 6.4500 | 5.1500 | 6.4000 | 6.4000 | 4,696 |
| Jan 16, 2025 | 6.5000 | 6.5000 | 5.7500 | 6.3500 | 6.3500 | 2,712 |
| Jan 15, 2025 | 6.2000 | 6.3500 | 6.0000 | 6.3500 | 6.3500 | 13,060 |
| Jan 14, 2025 | 6.0000 | 6.1000 | 5.5000 | 5.9500 | 5.9500 | 22,243 |
| Jan 13, 2025 | 5.0000 | 5.8000 | 5.0000 | 5.8000 | 5.8000 | 25,828 |
| Jan 10, 2025 | 5.6500 | 5.6500 | 4.9000 | 5.3000 | 5.3000 | 2,880 |
| Jan 9, 2025 | 4.1400 | 6.5000 | 4.1400 | 5.6500 | 5.6500 | 106,526 |
| Jan 8, 2025 | 3.9400 | 4.1400 | 3.9400 | 4.1400 | 4.1400 | 10,001 |
| Jan 7, 2025 | 3.6800 | 3.9800 | 3.4800 | 3.9600 | 3.9600 | 7,823 |
| Jan 3, 2025 | 3.7600 | 3.8000 | 3.6400 | 3.8000 | 3.8000 | 18,857 |
| Jan 2, 2025 | 4.2800 | 4.2800 | 3.8600 | 4.0000 | 4.0000 | 18,070 |
| Dec 30, 2024 | 4.1400 | 4.3200 | 4.0000 | 4.2800 | 4.2800 | 1,334 |
| Dec 27, 2024 | 4.1000 | 4.1400 | 3.6000 | 4.1400 | 4.1400 | 7,863 |
| Dec 23, 2024 | 4.3000 | 4.3600 | 3.6200 | 4.3400 | 4.3400 | 1,898 |
| Dec 20, 2024 | 4.4400 | 4.4400 | 3.7600 | 4.3000 | 4.3000 | 11,261 |
| Dec 19, 2024 | 4.6200 | 4.6200 | 4.0000 | 4.4400 | 4.4400 | 7,353 |
| Dec 18, 2024 | 4.2000 | 4.4600 | 4.2000 | 4.4600 | 4.4600 | 746 |
| Dec 17, 2024 | 4.6400 | 4.6400 | 4.1400 | 4.2000 | 4.2000 | 938 |
| Dec 16, 2024 | 4.3400 | 4.4200 | 4.1800 | 4.3000 | 4.3000 | 2,590 |
| Dec 13, 2024 | 4.5000 | 4.7400 | 4.5000 | 4.5000 | 4.5000 | 1,156 |
| Dec 12, 2024 | 4.8400 | 4.8400 | 4.1200 | 4.6600 | 4.6600 | 5,534 |
| Dec 11, 2024 | 4.8200 | 4.8600 | 4.2800 | 4.8400 | 4.8400 | 5,582 |
| Dec 10, 2024 | 4.1400 | 4.8200 | 4.1400 | 4.8200 | 4.8200 | 6,299 |
| Dec 9, 2024 | 4.7000 | 4.9400 | 4.5600 | 4.8600 | 4.8600 | 6,412 |
| Dec 6, 2024 | 4.6600 | 4.9600 | 4.5800 | 4.7800 | 4.7800 | 11,701 |
| Dec 5, 2024 | 4.8400 | 5.4000 | 4.6600 | 4.6600 | 4.6600 | 8,856 |
| Dec 4, 2024 | 5.1500 | 5.4500 | 5.1000 | 5.1000 | 5.1000 | 16,037 |
| Dec 3, 2024 | 4.7000 | 5.2500 | 4.7000 | 5.1000 | 5.1000 | 5,787 |
| Dec 2, 2024 | 4.6600 | 4.8200 | 4.6600 | 4.8200 | 4.8200 | 280 |
| Nov 29, 2024 | 4.9400 | 5.0500 | 4.8000 | 4.8200 | 4.8200 | 17,962 |
| Nov 28, 2024 | 5.1500 | 5.1500 | 4.8200 | 4.9400 | 4.9400 | 3,508 |
| Nov 27, 2024 | 5.0000 | 5.0000 | 4.8200 | 5.0000 | 5.0000 | 2,291 |
| Nov 26, 2024 | 5.2000 | 5.2000 | 4.9000 | 5.0000 | 5.0000 | 24,726 |
| Nov 25, 2024 | 4.7800 | 5.0000 | 4.7800 | 5.0000 | 5.0000 | 9,257 |
| Nov 22, 2024 | 5.2000 | 5.2500 | 4.6600 | 4.8800 | 4.8800 | 16,629 |
| Nov 21, 2024 | 4.6400 | 5.2500 | 4.5400 | 5.2000 | 5.2000 | 17,431 |
| Nov 20, 2024 | 4.5505 | 4.6480 | 4.5105 | 4.6385 | 4.6385 | 1,632 |
| Nov 19, 2024 | 4.6850 | 4.8495 | 4.5010 | 4.8495 | 4.8495 | 3,571 |
| Nov 18, 2024 | 4.6950 | 4.9575 | 4.6415 | 4.8105 | 4.8105 | 6,762 |
| Nov 15, 2024 | 4.8505 | 4.9000 | 4.5845 | 4.6950 | 4.6950 | 16,499 |
| Nov 14, 2024 | 4.9990 | 4.9995 | 4.6480 | 4.6480 | 4.6480 | 5,214 |
| Nov 13, 2024 | 4.7010 | 4.9995 | 4.4660 | 4.9000 | 4.9000 | 13,349 |
| Nov 12, 2024 | 4.7000 | 4.9000 | 4.5285 | 4.8590 | 4.8590 | 68,418 |
| Nov 11, 2024 | 4.4095 | 4.8785 | 4.4095 | 4.8000 | 4.8000 | 24,160 |
| Nov 8, 2024 | 4.4805 | 4.4970 | 4.2800 | 4.4015 | 4.4015 | 7,723 |
| Nov 7, 2024 | 4.6900 | 4.7100 | 4.5500 | 4.6800 | 4.6800 | 2,192 |
| Nov 6, 2024 | 4.3700 | 4.5350 | 4.3700 | 4.5350 | 4.5350 | 8,527 |
| Nov 5, 2024 | 4.7750 | 4.7750 | 4.3650 | 4.3700 | 4.3700 | 1,371 |
| Nov 4, 2024 | 4.4500 | 4.6800 | 4.4450 | 4.6400 | 4.6400 | 12,746 |
| Nov 1, 2024 | 4.9950 | 4.9950 | 4.6800 | 4.7500 | 4.7500 | 6,042 |
| Oct 31, 2024 | 4.3400 | 5.2800 | 4.3400 | 4.9950 | 4.9950 | 40,575 |
| Oct 30, 2024 | 4.8150 | 4.9050 | 4.2550 | 4.6000 | 4.6000 | 7,293 |
| Oct 29, 2024 | 4.6100 | 4.9000 | 4.6100 | 4.8300 | 4.8300 | 6,667 |
| Oct 28, 2024 | 4.4500 | 4.8600 | 4.4500 | 4.6950 | 4.6950 | 18,664 |
| Oct 25, 2024 | 4.5050 | 4.5050 | 4.1650 | 4.4500 | 4.4500 | 555 |
| Oct 24, 2024 | 4.1950 | 4.7000 | 4.1950 | 4.5150 | 4.5150 | 10,746 |
| Oct 23, 2024 | 4.2650 | 4.3500 | 4.2650 | 4.3500 | 4.3500 | 250 |
| Oct 22, 2024 | 4.3800 | 4.9300 | 4.2600 | 4.2600 | 4.2600 | 2,073 |
| Oct 21, 2024 | 4.2500 | 4.2500 | 4.1100 | 4.1700 | 4.1700 | 3,077 |
| Oct 18, 2024 | 4.3850 | 4.3850 | 4.0000 | 4.1200 | 4.1200 | 4,069 |
| Oct 17, 2024 | 4.3850 | 4.3850 | 4.0550 | 4.3850 | 4.3850 | 2,731 |
| Oct 16, 2024 | 4.2600 | 4.3850 | 4.0200 | 4.3850 | 4.3850 | 4,769 |
| Oct 15, 2024 | 4.3800 | 4.5450 | 4.1250 | 4.5450 | 4.5450 | 5,153 |
| Oct 14, 2024 | 4.7800 | 4.7800 | 4.4400 | 4.6300 | 4.6300 | 5,223 |
| Oct 11, 2024 | 5.2300 | 5.2300 | 4.5050 | 4.7950 | 4.7950 | 22,274 |
| Oct 10, 2024 | 5.1000 | 5.2400 | 4.9000 | 5.2300 | 5.2300 | 2,748 |
| Oct 9, 2024 | 4.7950 | 5.2200 | 4.7950 | 5.1000 | 5.1000 | 8,389 |
| Oct 8, 2024 | 5.0000 | 5.4100 | 4.5650 | 4.7950 | 4.7950 | 52,050 |
| Oct 7, 2024 | 4.4200 | 4.7900 | 4.4150 | 4.4650 | 4.4650 | 56,361 |
| Oct 4, 2024 | 4.2200 | 4.8950 | 4.2200 | 4.4150 | 4.4150 | 86,132 |
| Oct 3, 2024 | 4.4500 | 4.4500 | 4.1850 | 4.2150 | 4.2150 | 1,531 |
| Oct 2, 2024 | 4.1900 | 4.4500 | 4.0100 | 4.4500 | 4.4500 | 3,535 |
| Oct 1, 2024 | 4.5000 | 4.5000 | 3.8300 | 4.4550 | 4.4550 | 31,868 |
| Sep 30, 2024 | 4.4000 | 4.8950 | 4.2000 | 4.2000 | 4.2000 | 5,528 |
| Sep 27, 2024 | 3.1605 | 4.9700 | 3.1605 | 4.4000 | 4.4000 | 49,370 |
| Sep 26, 2024 | 0.041667:1 Stock Splits | |||||
| Sep 25, 2024 | 3.9840 | 4.1280 | 3.9120 | 4.0320 | 4.0320 | 9,151 |
| Sep 24, 2024 | 4.1160 | 4.1640 | 3.8040 | 3.9120 | 3.9120 | 10,957 |
| Sep 23, 2024 | 4.5120 | 4.5120 | 3.8880 | 4.1160 | 4.1160 | 12,675 |
| Sep 20, 2024 | 4.5000 | 4.5000 | 3.9240 | 4.2000 | 4.2000 | 4,202 |
| Sep 19, 2024 | 4.2000 | 4.5120 | 4.0800 | 4.1040 | 4.1040 | 5,530 |
| Sep 18, 2024 | 4.0920 | 4.2000 | 4.0800 | 4.0800 | 4.0800 | 13,847 |
| Sep 17, 2024 | 4.2120 | 4.5120 | 4.0920 | 4.5000 | 4.5000 | 1,333 |
| Sep 16, 2024 | 4.0920 | 4.3200 | 4.0920 | 4.2120 | 4.2120 | 1,686 |
| Sep 13, 2024 | 4.1520 | 4.1760 | 4.1520 | 4.1640 | 4.1640 | 2,101 |
| Sep 12, 2024 | 4.2840 | 4.3200 | 4.1280 | 4.3200 | 4.3200 | 3,097 |
| Sep 11, 2024 | 4.3200 | 4.3200 | 4.0920 | 4.2000 | 4.2000 | 1,665 |
| Sep 10, 2024 | 4.3200 | 4.3680 | 4.1280 | 4.2720 | 4.2720 | 2,059 |
| Sep 9, 2024 | 4.3200 | 4.4400 | 4.0920 | 4.1760 | 4.1760 | 9,288 |
| Sep 6, 2024 | 4.5000 | 4.5000 | 4.2240 | 4.3200 | 4.3200 | 12,998 |
| Sep 5, 2024 | 4.4280 | 4.4280 | 4.0800 | 4.2000 | 4.2000 | 18,102 |
| Sep 4, 2024 | 4.0920 | 4.5120 | 4.0920 | 4.5120 | 4.5120 | 3,041 |
| Sep 3, 2024 | 4.2840 | 4.3680 | 4.0800 | 4.2480 | 4.2480 | 16,075 |
| Sep 2, 2024 | 4.0680 | 4.3080 | 4.0680 | 4.2840 | 4.2840 | 15,235 |
| Aug 30, 2024 | 3.8760 | 4.0680 | 3.6000 | 4.0680 | 4.0680 | 21,323 |
| Aug 29, 2024 | 3.8400 | 3.8760 | 3.5640 | 3.8760 | 3.8760 | 16,663 |
| Aug 28, 2024 | 3.8160 | 3.8400 | 3.6720 | 3.6720 | 3.6720 | 3,657 |
| Aug 27, 2024 | 3.6240 | 3.8160 | 3.5640 | 3.8160 | 3.8160 | 3,760 |
| Aug 26, 2024 | 4.0440 | 4.0440 | 3.6000 | 3.6840 | 3.6840 | 28,722 |
| Aug 23, 2024 | 4.5600 | 4.5600 | 3.7680 | 4.0440 | 4.0440 | 40,412 |
| Aug 22, 2024 | 3.8520 | 4.3440 | 3.8520 | 4.3440 | 4.3440 | 16,377 |
| Aug 21, 2024 | 3.7680 | 3.9480 | 3.7680 | 3.9240 | 3.9240 | 23,708 |
| Aug 20, 2024 | 4.0320 | 4.1880 | 3.7440 | 4.1880 | 4.1880 | 12,428 |
| Aug 19, 2024 | 3.7560 | 4.6200 | 3.7200 | 4.0320 | 4.0320 | 47,013 |
| Aug 16, 2024 | 3.6240 | 3.8400 | 3.6240 | 3.6240 | 3.6240 | 717 |
| Aug 15, 2024 | 3.7560 | 3.8040 | 3.6360 | 3.7560 | 3.7560 | 428 |
| Aug 14, 2024 | 3.7320 | 3.7560 | 3.6120 | 3.7560 | 3.7560 | 14,584 |
| Aug 13, 2024 | 3.6360 | 3.9240 | 3.6360 | 3.8280 | 3.8280 | 3,411 |
| Aug 12, 2024 | 4.0560 | 4.0680 | 3.7080 | 3.8400 | 3.8400 | 42,166 |
| Aug 9, 2024 | 4.8000 | 4.8000 | 3.6960 | 4.0560 | 4.0560 | 66,960 |
| Aug 8, 2024 | 4.3800 | 5.0160 | 4.1880 | 4.3800 | 4.3800 | 250,819 |
| Aug 7, 2024 | 3.2400 | 3.2520 | 3.0840 | 3.2400 | 3.2400 | 106,121 |
| Aug 6, 2024 | 3.6000 | 3.6000 | 3.1440 | 3.2280 | 3.2280 | 22,595 |
| Aug 5, 2024 | 3.4920 | 3.7080 | 3.3840 | 3.3840 | 3.3840 | 8,165 |
| Aug 2, 2024 | 3.6840 | 3.6840 | 3.3120 | 3.3720 | 3.3720 | 3,267 |
| Aug 1, 2024 | 3.6000 | 3.6000 | 3.2520 | 3.3360 | 3.3360 | 5,441 |
| Jul 31, 2024 | 3.6720 | 3.7080 | 3.1680 | 3.3000 | 3.3000 | 57,747 |
| Jul 30, 2024 | 3.7080 | 3.7080 | 3.6720 | 3.6720 | 3.6720 | 528 |
| Jul 29, 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 99 |
| Jul 26, 2024 | 3.3840 | 3.6240 | 3.3720 | 3.4680 | 3.4680 | 7,623 |
| Jul 25, 2024 | 3.6840 | 3.6840 | 3.3840 | 3.3840 | 3.3840 | 6,277 |
| Jul 24, 2024 | 3.7080 | 4.0800 | 3.2520 | 3.3720 | 3.3720 | 49,245 |
| Jul 23, 2024 | 3.5880 | 3.5880 | 3.4800 | 3.4800 | 3.4800 | 293 |
| Jul 22, 2024 | 3.7080 | 3.7080 | 3.4680 | 3.4920 | 3.4920 | 347 |
| Jul 19, 2024 | 3.3600 | 3.7080 | 3.3600 | 3.7080 | 3.7080 | 528 |
| Jul 18, 2024 | 3.8160 | 3.8160 | 3.3600 | 3.6720 | 3.6720 | 5,010 |
| Jul 17, 2024 | 3.6000 | 4.0680 | 3.6000 | 3.8280 | 3.8280 | 18,634 |
| Jul 16, 2024 | 2.8440 | 4.0800 | 2.8440 | 3.6000 | 3.6000 | 56,054 |
| Jul 15, 2024 | 3.2400 | 3.2400 | 2.8320 | 2.8320 | 2.8320 | 379 |
| Jul 12, 2024 | 3.2520 | 3.2520 | 3.1320 | 3.2520 | 3.2520 | 624 |
| Jul 11, 2024 | 2.8920 | 3.2520 | 2.8800 | 3.2520 | 3.2520 | 582 |
| Jul 10, 2024 | 3.1080 | 3.1800 | 2.7600 | 3.1440 | 3.1440 | 6,413 |
| Jul 9, 2024 | 3.0480 | 3.1080 | 2.4360 | 3.1080 | 3.1080 | 1,077 |
| Jul 8, 2024 | 3.2280 | 3.2400 | 2.4120 | 3.0480 | 3.0480 | 10,557 |
| Jul 5, 2024 | 2.9400 | 3.2280 | 2.9400 | 3.2160 | 3.2160 | 2,232 |
| Jul 4, 2024 | 3.2280 | 3.2400 | 3.2280 | 3.2400 | 3.2400 | 4,333 |
| Jul 3, 2024 | 2.8800 | 3.2400 | 2.8800 | 3.2280 | 3.2280 | 738 |
| Jul 2, 2024 | 3.2400 | 3.2400 | 2.6400 | 3.2280 | 3.2280 | 1,066 |
| Jul 1, 2024 | 3.1920 | 3.2400 | 3.1440 | 3.2400 | 3.2400 | 2,565 |
| Jun 28, 2024 | 3.0120 | 3.2280 | 3.0120 | 3.1920 | 3.1920 | 3,700 |
| Jun 27, 2024 | 3.2040 | 3.2160 | 3.2040 | 3.2160 | 3.2160 | 3,851 |
| Jun 26, 2024 | 3.2400 | 3.2400 | 2.7240 | 3.2040 | 3.2040 | 3,199 |
| Jun 25, 2024 | 3.1680 | 3.1680 | 3.0000 | 3.1680 | 3.1680 | 10,933 |
| Jun 24, 2024 | 2.8560 | 3.3120 | 2.6520 | 3.1680 | 3.1680 | 35,905 |
| Jun 20, 2024 | 2.4240 | 2.7120 | 2.1024 | 2.5920 | 2.5920 | 24,034 |
| Jun 19, 2024 | 2.6880 | 3.3600 | 2.3088 | 2.4240 | 2.4240 | 140,033 |
| Jun 18, 2024 | 2.1552 | 2.2320 | 2.0352 | 2.2320 | 2.2320 | 12,860 |
| Jun 17, 2024 | 2.1600 | 2.1696 | 2.0880 | 2.0880 | 2.0880 | 4,724 |
| Jun 14, 2024 | 2.1120 | 2.2704 | 1.7088 | 2.0208 | 2.0208 | 3,501 |
| Jun 13, 2024 | 1.8384 | 1.8384 | 1.8384 | 1.8384 | 1.8384 | 4 |
| Jun 12, 2024 | 2.0736 | 2.2704 | 1.9248 | 2.0448 | 2.0448 | 19,654 |
| Jun 11, 2024 | 1.9104 | 2.2752 | 1.9104 | 2.0784 | 2.0784 | 25,750 |
| Jun 10, 2024 | 2.2848 | 2.2848 | 2.2800 | 2.2800 | 2.2800 | 48 |
| Jun 7, 2024 | 1.9632 | 2.2848 | 1.6800 | 2.2848 | 2.2848 | 4,545 |
| Jun 4, 2024 | 1.9728 | 1.9920 | 1.7088 | 1.9872 | 1.9872 | 8,604 |
| Jun 3, 2024 | 1.9728 | 2.1840 | 1.9728 | 1.9776 | 1.9776 | 742 |
| May 31, 2024 | 2.2944 | 2.2944 | 2.2944 | 2.2944 | 2.2944 | 10 |
| May 30, 2024 | 1.9920 | 2.4000 | 1.9920 | 2.3712 | 2.3712 | 5,359 |
| May 29, 2024 | 2.3904 | 2.6280 | 2.2080 | 2.4000 | 2.4000 | 8,680 |
| May 28, 2024 | 2.3904 | 2.3904 | 2.2752 | 2.3904 | 2.3904 | 394 |
| May 27, 2024 | 2.3520 | 2.4120 | 2.1648 | 2.2752 | 2.2752 | 6,501 |
| May 23, 2024 | 2.5080 | 2.5080 | 2.4000 | 2.4120 | 2.4120 | 395 |