Stockholm - Delayed Quote SEK
PolarCool AB (POLAR.ST)
5.50
0.00
(0.00%)
At close: 12:41:36 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 |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | 40 |
| Apr 25, 2025 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | 163 |
| Apr 24, 2025 | 5.50 | 5.80 | 4.90 | 5.70 | 5.70 | 129 |
| Apr 23, 2025 | 5.50 | 5.50 | 4.98 | 5.50 | 5.50 | 1,648 |
| Apr 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 50 |
| Apr 17, 2025 | 5.50 | 5.50 | 5.00 | 5.50 | 5.50 | 220 |
| Apr 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 200 |
| Apr 15, 2025 | 5.50 | 5.50 | 4.34 | 4.92 | 4.92 | 1,057 |
| Apr 14, 2025 | 4.88 | 5.55 | 4.74 | 5.55 | 5.55 | 1,631 |
| Apr 11, 2025 | 4.80 | 4.90 | 4.56 | 4.90 | 4.90 | 3,256 |
| Apr 10, 2025 | 5.40 | 5.50 | 4.78 | 4.78 | 4.78 | 3,435 |
| Apr 9, 2025 | 4.18 | 5.55 | 4.18 | 4.36 | 4.36 | 2,526 |
| Apr 8, 2025 | 4.10 | 5.65 | 4.10 | 4.16 | 4.16 | 1,637 |
| Apr 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 33 |
| Apr 4, 2025 | 4.00 | 5.65 | 3.60 | 4.90 | 4.90 | 668 |
| Apr 3, 2025 | 4.52 | 5.55 | 4.52 | 5.55 | 5.55 | 1,802 |
| Apr 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 1, 2025 | 5.00 | 5.70 | 5.00 | 5.70 | 5.70 | 1,120 |
| Mar 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 312 |
| Mar 28, 2025 | 5.00 | 6.15 | 5.00 | 5.80 | 5.80 | 8,255 |
| Mar 27, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 1,250 |
| Mar 26, 2025 | 6.10 | 6.10 | 5.25 | 5.25 | 5.25 | 1,581 |
| Mar 25, 2025 | 6.00 | 6.10 | 5.00 | 6.10 | 6.10 | 4,287 |
| Mar 24, 2025 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 502 |
| Mar 21, 2025 | 5.55 | 5.90 | 5.00 | 5.55 | 5.55 | 1,046 |
| Mar 20, 2025 | 5.90 | 5.90 | 5.05 | 5.55 | 5.55 | 866 |
| Mar 19, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1 |
| Mar 18, 2025 | 4.34 | 5.75 | 4.34 | 5.60 | 5.60 | 2,859 |
| Mar 17, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 90 |
| Mar 14, 2025 | 5.85 | 5.85 | 4.50 | 5.85 | 5.85 | 2,103 |
| Mar 13, 2025 | 5.85 | 5.85 | 5.10 | 5.85 | 5.85 | 1,852 |
| Mar 12, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | 356 |
| Mar 11, 2025 | 5.55 | 5.85 | 5.20 | 5.20 | 5.20 | 5,630 |
| Mar 10, 2025 | 4.86 | 5.60 | 4.86 | 5.00 | 5.00 | 3,131 |
| Mar 7, 2025 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 27,165 |
| Mar 6, 2025 | 4.22 | 4.50 | 4.22 | 4.50 | 4.50 | 3,488 |
| Mar 5, 2025 | 4.70 | 5.05 | 4.70 | 5.00 | 5.00 | 12,827 |
| Mar 4, 2025 | 4.06 | 4.60 | 4.06 | 4.60 | 4.60 | 1,412 |
| Mar 3, 2025 | 4.16 | 4.68 | 4.16 | 4.68 | 4.68 | 121 |
| Feb 28, 2025 | 4.32 | 4.82 | 4.30 | 4.52 | 4.52 | 5,670 |
| Feb 27, 2025 | 4.98 | 4.98 | 4.32 | 4.98 | 4.98 | 4,387 |
| Feb 26, 2025 | 4.80 | 4.98 | 4.60 | 4.98 | 4.98 | 2,209 |
| Feb 25, 2025 | 5.00 | 5.00 | 4.78 | 4.80 | 4.80 | 4,079 |
| Feb 24, 2025 | 4.38 | 5.00 | 4.38 | 4.94 | 4.94 | 2,497 |
| Feb 21, 2025 | 5.00 | 5.00 | 4.18 | 4.34 | 4.34 | 4,304 |
| Feb 20, 2025 | 4.14 | 5.00 | 4.14 | 4.96 | 4.96 | 1,165 |
| Feb 19, 2025 | 4.30 | 5.05 | 4.30 | 5.00 | 5.00 | 1,437 |
| Feb 18, 2025 | 4.62 | 5.25 | 4.00 | 4.30 | 4.30 | 5,423 |
| Feb 17, 2025 | 4.80 | 5.20 | 4.00 | 5.20 | 5.20 | 18,749 |
| Feb 14, 2025 | 4.70 | 5.35 | 4.66 | 4.80 | 4.80 | 2,563 |
| Feb 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1,115 |
| Feb 12, 2025 | 4.70 | 5.10 | 4.70 | 5.05 | 5.05 | 62 |
| Feb 11, 2025 | 4.62 | 5.35 | 4.62 | 5.30 | 5.30 | 316 |
| Feb 10, 2025 | 4.60 | 5.45 | 4.60 | 5.45 | 5.45 | 749 |
| Feb 7, 2025 | 4.60 | 5.65 | 4.60 | 5.45 | 5.45 | 5,157 |
| Feb 6, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 155 |
| Feb 5, 2025 | 5.10 | 5.80 | 4.62 | 5.65 | 5.65 | 5,551 |
| Feb 4, 2025 | 5.60 | 5.95 | 5.10 | 5.10 | 5.10 | 9,382 |
| Feb 3, 2025 | 5.30 | 5.50 | 5.30 | 5.35 | 5.35 | 3,809 |
| Jan 31, 2025 | 5.35 | 5.35 | 4.82 | 4.96 | 4.96 | 1,086 |
| Jan 30, 2025 | 4.90 | 5.45 | 4.80 | 5.35 | 5.35 | 932 |
| Jan 29, 2025 | 5.10 | 5.55 | 5.10 | 5.10 | 5.10 | 548 |
| Jan 28, 2025 | 5.20 | 5.50 | 5.00 | 5.10 | 5.10 | 367 |
| Jan 27, 2025 | 5.75 | 5.75 | 5.05 | 5.15 | 5.15 | 3,508 |
| Jan 24, 2025 | 5.45 | 5.45 | 5.30 | 5.35 | 5.35 | 2,566 |
| Jan 23, 2025 | 5.65 | 5.65 | 5.40 | 5.45 | 5.45 | 11,666 |
| Jan 22, 2025 | 5.40 | 5.90 | 5.40 | 5.65 | 5.65 | 12,909 |
| Jan 21, 2025 | 5.25 | 5.90 | 5.20 | 5.40 | 5.40 | 22,905 |
| Jan 20, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 261 |
| Jan 17, 2025 | 5.90 | 5.90 | 4.72 | 5.25 | 5.25 | 4,263 |
| Jan 16, 2025 | 6.05 | 6.05 | 5.60 | 5.60 | 5.60 | 5,347 |
| Jan 15, 2025 | 7.56 | 7.56 | 7.54 | 7.54 | 7.54 | 124 |
| Jan 14, 2025 | 4.90 | 6.50 | 4.90 | 6.50 | 6.50 | 1,501 |
| Jan 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 141 |
| Jan 10, 2025 | 5.82 | 6.90 | 5.82 | 6.90 | 6.90 | 2,017 |
| Jan 9, 2025 | 7.00 | 7.56 | 5.34 | 7.56 | 7.56 | 3,992 |
| Jan 8, 2025 | 7.00 | 7.02 | 6.88 | 7.02 | 7.02 | 1,992 |
| Jan 7, 2025 | 7.88 | 7.88 | 7.00 | 7.40 | 7.40 | 1,187 |
| Jan 3, 2025 | 7.56 | 8.00 | 7.08 | 7.90 | 7.90 | 5,435 |
| Jan 2, 2025 | 7.52 | 8.10 | 7.52 | 8.04 | 8.04 | 187 |
| Dec 30, 2024 | 8.10 | 8.12 | 7.56 | 8.10 | 8.10 | 2,218 |
| Dec 27, 2024 | 7.52 | 9.36 | 7.52 | 8.20 | 8.20 | 669 |
| Dec 23, 2024 | 8.56 | 8.58 | 7.12 | 8.54 | 8.54 | 3,259 |
| Dec 20, 2024 | 9.00 | 9.00 | 6.56 | 8.56 | 8.56 | 1,790 |
| Dec 19, 2024 | 7.22 | 9.18 | 6.70 | 9.00 | 9.00 | 1,391 |
| Dec 18, 2024 | 7.14 | 7.22 | 7.14 | 7.22 | 7.22 | 344 |
| Dec 17, 2024 | 7.12 | 7.64 | 7.10 | 7.14 | 7.14 | 1,343 |
| Dec 16, 2024 | 7.94 | 7.96 | 7.54 | 7.56 | 7.56 | 4,635 |
| Dec 13, 2024 | 8.20 | 8.94 | 7.98 | 8.50 | 8.50 | 2,644 |
| Dec 12, 2024 | 7.94 | 8.94 | 7.94 | 8.86 | 8.86 | 390 |
| Dec 11, 2024 | 7.76 | 7.82 | 7.76 | 7.82 | 7.82 | 37 |
| Dec 10, 2024 | 8.60 | 9.00 | 7.74 | 7.86 | 7.86 | 5,182 |
| Dec 9, 2024 | 9.00 | 9.02 | 7.72 | 9.00 | 9.00 | 870 |
| Dec 6, 2024 | 8.97 | 9.40 | 8.97 | 9.00 | 9.00 | 2,950 |
| Dec 5, 2024 | 1:300 Stock Splits | |||||
| Dec 5, 2024 | 7.50 | 9.42 | 7.50 | 8.98 | 8.98 | 12,176 |
| Dec 4, 2024 | 9.66 | 10.14 | 8.46 | 9.42 | 9.42 | 1,659 |
| Dec 3, 2024 | 10.14 | 10.14 | 9.30 | 9.66 | 9.66 | 1,943 |
| Dec 2, 2024 | 9.78 | 10.44 | 8.70 | 10.20 | 10.20 | 2,609 |
| Nov 29, 2024 | 9.42 | 9.84 | 8.76 | 9.42 | 9.42 | 2,712 |
| Nov 28, 2024 | 8.76 | 9.42 | 8.76 | 9.42 | 9.42 | 8,515 |
| Nov 27, 2024 | 9.30 | 9.42 | 8.70 | 9.00 | 9.00 | 12,503 |
| Nov 26, 2024 | 9.30 | 9.30 | 8.88 | 9.12 | 9.12 | 6,773 |
| Nov 25, 2024 | 9.12 | 9.42 | 9.06 | 9.30 | 9.30 | 2,461 |
| Nov 22, 2024 | 9.12 | 9.18 | 9.12 | 9.18 | 9.18 | 873 |
| Nov 21, 2024 | 9.60 | 9.60 | 9.12 | 9.12 | 9.12 | 70 |
| Nov 20, 2024 | 9.18 | 9.90 | 9.18 | 9.36 | 9.36 | 3,162 |
| Nov 19, 2024 | 10.56 | 10.56 | 10.20 | 10.20 | 10.20 | 16 |
| Nov 18, 2024 | 9.12 | 10.56 | 9.12 | 10.20 | 10.20 | 821 |
| Nov 15, 2024 | 10.20 | 10.20 | 7.92 | 10.14 | 10.14 | 12,424 |
| Nov 14, 2024 | 7.92 | 10.44 | 7.92 | 10.38 | 10.38 | 2,256 |
| Nov 13, 2024 | 4.56 | 10.50 | 4.56 | 10.02 | 10.02 | 6,520 |
| Nov 12, 2024 | 8.58 | 9.60 | 8.58 | 9.06 | 9.06 | 2,949 |
| Nov 11, 2024 | 8.58 | 9.72 | 8.58 | 9.42 | 9.42 | 371 |
| Nov 8, 2024 | 6.36 | 9.78 | 6.36 | 9.18 | 9.18 | 2,072 |
| Nov 7, 2024 | 9.36 | 9.36 | 6.90 | 9.18 | 9.18 | 3,994 |
| Nov 6, 2024 | 9.72 | 10.02 | 9.00 | 9.60 | 9.60 | 4,196 |
| Nov 5, 2024 | 10.56 | 10.56 | 9.72 | 10.20 | 10.20 | 2,813 |
| Nov 4, 2024 | 10.98 | 10.98 | 10.20 | 10.56 | 10.56 | 710 |
| Nov 1, 2024 | 9.66 | 11.10 | 9.60 | 11.10 | 11.10 | 1,867 |
| Oct 31, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 106 |
| Oct 30, 2024 | 10.32 | 11.10 | 10.32 | 10.38 | 10.38 | 2,890 |
| Oct 29, 2024 | 10.50 | 11.22 | 10.26 | 10.86 | 10.86 | 4,329 |
| Oct 28, 2024 | 11.04 | 11.22 | 10.26 | 10.50 | 10.50 | 4,748 |
| Oct 25, 2024 | 10.50 | 11.34 | 9.78 | 10.68 | 10.68 | 1,122 |
| Oct 24, 2024 | 10.74 | 11.58 | 9.78 | 10.38 | 10.38 | 5,126 |
| Oct 23, 2024 | 9.96 | 10.74 | 9.60 | 9.60 | 9.60 | 2,513 |
| Oct 22, 2024 | 9.06 | 9.96 | 9.06 | 9.96 | 9.96 | 13,207 |
| Oct 21, 2024 | 10.26 | 10.26 | 9.66 | 10.20 | 10.20 | 4,244 |
| Oct 18, 2024 | 11.64 | 11.64 | 9.66 | 10.26 | 10.26 | 41,838 |
| Oct 17, 2024 | 10.80 | 11.76 | 10.56 | 11.52 | 11.52 | 14,341 |
| Oct 16, 2024 | 10.50 | 10.80 | 10.20 | 10.80 | 10.80 | 1,759 |
| Oct 15, 2024 | 10.80 | 10.86 | 9.12 | 10.50 | 10.50 | 23,242 |
| Oct 14, 2024 | 11.46 | 11.46 | 10.68 | 11.10 | 11.10 | 3,383 |
| Oct 11, 2024 | 10.62 | 10.80 | 10.62 | 10.80 | 10.80 | 930 |
| Oct 10, 2024 | 11.58 | 11.58 | 10.50 | 11.34 | 11.34 | 2,739 |
| Oct 9, 2024 | 10.50 | 11.70 | 10.50 | 10.50 | 10.50 | 1,610 |
| Oct 8, 2024 | 10.56 | 10.92 | 10.50 | 10.50 | 10.50 | 2,602 |
| Oct 7, 2024 | 11.10 | 11.76 | 10.56 | 10.56 | 10.56 | 399 |
| Oct 4, 2024 | 11.70 | 11.70 | 11.10 | 11.10 | 11.10 | 3,878 |
| Oct 3, 2024 | 11.16 | 11.76 | 11.10 | 11.10 | 11.10 | 5,414 |
| Oct 2, 2024 | 11.58 | 11.76 | 10.56 | 11.10 | 11.10 | 897 |
| Oct 1, 2024 | 11.34 | 11.76 | 10.80 | 11.40 | 11.40 | 2,359 |
| Sep 30, 2024 | 11.10 | 11.94 | 11.04 | 11.34 | 11.34 | 5,526 |
| Sep 27, 2024 | 10.20 | 11.64 | 10.20 | 10.74 | 10.74 | 9,142 |
| Sep 26, 2024 | 9.54 | 10.02 | 8.88 | 10.02 | 10.02 | 3,593 |
| Sep 25, 2024 | 9.06 | 10.14 | 9.00 | 9.54 | 9.54 | 2,668 |
| Sep 24, 2024 | 9.30 | 9.90 | 9.30 | 9.42 | 9.42 | 12,127 |
| Sep 23, 2024 | 9.90 | 10.38 | 9.00 | 9.78 | 9.78 | 10,438 |
| Sep 20, 2024 | 9.90 | 9.90 | 9.60 | 9.90 | 9.90 | 12,793 |
| Sep 19, 2024 | 10.20 | 10.62 | 9.90 | 9.90 | 9.90 | 976 |
| Sep 18, 2024 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | 1,778 |
| Sep 17, 2024 | 11.16 | 11.94 | 10.08 | 10.20 | 10.20 | 33,739 |
| Sep 16, 2024 | 10.32 | 11.16 | 10.32 | 10.74 | 10.74 | 7,127 |
| Sep 13, 2024 | 9.72 | 10.80 | 9.60 | 10.32 | 10.32 | 10,601 |
| Sep 12, 2024 | 11.10 | 11.28 | 10.56 | 10.80 | 10.80 | 3,795 |
| Sep 11, 2024 | 10.20 | 11.34 | 10.20 | 11.10 | 11.10 | 3,766 |
| Sep 10, 2024 | 9.72 | 10.80 | 9.00 | 10.80 | 10.80 | 12,072 |
| Sep 9, 2024 | 9.54 | 9.72 | 9.06 | 9.72 | 9.72 | 48 |
| Sep 6, 2024 | 9.36 | 9.78 | 9.30 | 9.54 | 9.54 | 33,677 |
| Sep 5, 2024 | 8.82 | 9.96 | 8.76 | 9.06 | 9.06 | 1,039 |
| Sep 4, 2024 | 9.00 | 9.18 | 8.70 | 8.82 | 8.82 | 3,930 |
| Sep 3, 2024 | 9.06 | 9.30 | 8.76 | 9.00 | 9.00 | 2,712 |
| Sep 2, 2024 | 9.78 | 10.32 | 9.06 | 9.06 | 9.06 | 3,081 |
| Aug 30, 2024 | 10.32 | 10.32 | 8.88 | 9.78 | 9.78 | 4,747 |
| Aug 29, 2024 | 10.20 | 10.26 | 9.42 | 9.60 | 9.60 | 9,770 |
| Aug 28, 2024 | 10.20 | 10.32 | 9.60 | 9.96 | 9.96 | 10,214 |
| Aug 27, 2024 | 10.38 | 10.38 | 9.60 | 10.08 | 10.08 | 2,391 |
| Aug 26, 2024 | 9.42 | 10.44 | 9.42 | 9.54 | 9.54 | 1,193 |
| Aug 23, 2024 | 10.32 | 10.32 | 9.36 | 9.42 | 9.42 | 4,476 |
| Aug 22, 2024 | 9.30 | 10.50 | 9.30 | 9.30 | 9.30 | 8,496 |
| Aug 21, 2024 | 10.26 | 10.50 | 9.30 | 9.36 | 9.36 | 14,862 |
| Aug 20, 2024 | 8.82 | 9.60 | 8.82 | 9.60 | 9.60 | 10,712 |
| Aug 19, 2024 | 9.00 | 9.60 | 8.40 | 8.82 | 8.82 | 15,791 |
| Aug 16, 2024 | 9.78 | 9.78 | 8.46 | 9.06 | 9.06 | 7,233 |
| Aug 15, 2024 | 9.18 | 9.90 | 8.40 | 9.72 | 9.72 | 7,996 |
| Aug 14, 2024 | 9.24 | 9.90 | 8.10 | 9.18 | 9.18 | 10,782 |
| Aug 13, 2024 | 10.14 | 10.14 | 8.16 | 9.24 | 9.24 | 9,786 |
| Aug 12, 2024 | 9.90 | 10.68 | 9.00 | 10.08 | 10.08 | 18,882 |
| Aug 9, 2024 | 9.84 | 10.50 | 9.24 | 9.90 | 9.90 | 12,261 |
| Aug 8, 2024 | 9.60 | 9.72 | 8.88 | 9.54 | 9.54 | 8,817 |
| Aug 7, 2024 | 9.00 | 9.84 | 8.76 | 9.60 | 9.60 | 6,058 |
| Aug 6, 2024 | 6.60 | 9.78 | 6.60 | 9.00 | 9.00 | 8,450 |
| Aug 5, 2024 | 8.22 | 9.00 | 6.60 | 7.92 | 7.92 | 7,410 |
| Aug 2, 2024 | 9.90 | 9.90 | 8.40 | 8.40 | 8.40 | 2,963 |
| Aug 1, 2024 | 10.14 | 10.14 | 8.94 | 8.94 | 8.94 | 8,951 |
| Jul 31, 2024 | 10.26 | 10.26 | 9.06 | 9.96 | 9.96 | 2,946 |
| Jul 30, 2024 | 9.54 | 10.44 | 9.00 | 9.84 | 9.84 | 15,074 |
| Jul 29, 2024 | 9.48 | 9.54 | 8.76 | 9.18 | 9.18 | 33,145 |
| Jul 26, 2024 | 8.70 | 9.54 | 8.70 | 9.54 | 9.54 | 4,775 |
| Jul 25, 2024 | 9.06 | 9.36 | 8.88 | 8.88 | 8.88 | 7,386 |
| Jul 24, 2024 | 8.70 | 9.42 | 8.40 | 9.06 | 9.06 | 8,557 |
| Jul 23, 2024 | 7.62 | 8.46 | 6.84 | 7.80 | 7.80 | 21,838 |
| Jul 22, 2024 | 7.80 | 9.00 | 7.56 | 7.62 | 7.62 | 20,244 |
| Jul 19, 2024 | 7.80 | 8.46 | 7.44 | 8.34 | 8.34 | 49,685 |
| Jul 18, 2024 | 8.82 | 8.94 | 7.68 | 8.46 | 8.46 | 38,949 |
| Jul 17, 2024 | 10.32 | 10.50 | 7.50 | 9.00 | 9.00 | 15,362 |
| Jul 16, 2024 | 11.10 | 11.70 | 9.00 | 10.32 | 10.32 | 73,284 |
| Jul 15, 2024 | 19.50 | 20.46 | 15.00 | 15.78 | 15.78 | 9,067 |
| Jul 12, 2024 | 24.06 | 24.06 | 14.40 | 19.20 | 19.20 | 11,778 |
| Jul 11, 2024 | 28.50 | 28.50 | 22.50 | 23.28 | 23.28 | 4,342 |
| Jul 10, 2024 | 21.00 | 23.94 | 21.00 | 21.90 | 21.90 | 646 |
| Jul 9, 2024 | 28.86 | 28.86 | 17.70 | 21.00 | 21.00 | 3,883 |
| Jul 8, 2024 | 24.54 | 25.02 | 23.70 | 24.06 | 24.06 | 1,344 |
| Jul 5, 2024 | 27.90 | 27.90 | 24.48 | 25.02 | 25.02 | 3,173 |
| Jul 4, 2024 | 36.00 | 37.50 | 25.68 | 27.90 | 27.90 | 5,925 |
| Jul 3, 2024 | 31.65 | 44.70 | 31.65 | 34.20 | 34.20 | 1,690 |
| Jul 2, 2024 | 35.70 | 36.45 | 29.88 | 31.35 | 31.35 | 2,696 |
| Jul 1, 2024 | 30.30 | 42.00 | 30.30 | 35.70 | 35.70 | 1,794 |
| Jun 28, 2024 | 38.70 | 38.70 | 27.00 | 33.15 | 33.15 | 5,349 |
| Jun 27, 2024 | 50.40 | 57.00 | 36.60 | 40.05 | 40.05 | 6,709 |
| Jun 26, 2024 | 39.30 | 62.70 | 39.30 | 47.70 | 47.70 | 14,722 |
| Jun 25, 2024 | 27.00 | 66.00 | 27.00 | 37.35 | 37.35 | 27,329 |
| Jun 24, 2024 | 18.30 | 33.90 | 18.30 | 25.80 | 25.80 | 8,824 |
| Jun 20, 2024 | 15.90 | 30.00 | 15.90 | 18.00 | 18.00 | 10,748 |
| Jun 19, 2024 | 13.68 | 23.94 | 13.68 | 15.90 | 15.90 | 7,431 |
| Jun 18, 2024 | 15.06 | 15.72 | 13.68 | 13.68 | 13.68 | 1,660 |
| Jun 17, 2024 | 14.46 | 17.94 | 13.68 | 15.06 | 15.06 | 1,875 |
| Jun 14, 2024 | 14.88 | 18.66 | 14.40 | 14.70 | 14.70 | 5,781 |
| Jun 13, 2024 | 14.70 | 20.64 | 13.86 | 14.52 | 14.52 | 12,497 |
| Jun 12, 2024 | 19.44 | 19.44 | 13.86 | 13.86 | 13.86 | 1,763 |
| Jun 11, 2024 | 19.44 | 21.54 | 17.70 | 17.70 | 17.70 | 2,027 |
| Jun 10, 2024 | 17.40 | 23.10 | 16.80 | 19.62 | 19.62 | 1,815 |
| Jun 7, 2024 | 21.00 | 21.00 | 16.20 | 20.04 | 20.04 | 5,243 |
| Jun 5, 2024 | 21.00 | 23.88 | 15.30 | 20.70 | 20.70 | 8,868 |
| Jun 4, 2024 | 18.60 | 25.56 | 18.60 | 22.50 | 22.50 | 4,700 |
| Jun 3, 2024 | 22.80 | 22.92 | 17.76 | 17.94 | 17.94 | 2,088 |
| May 31, 2024 | 30.30 | 50.85 | 19.20 | 22.08 | 22.08 | 9,831 |
| May 30, 2024 | 7.76 | 8.08 | 7.39 | 7.57 | 7.57 | 2,950 |
| May 29, 2024 | 8.70 | 8.70 | 6.37 | 7.76 | 7.76 | 4,535 |
| May 28, 2024 | 8.38 | 8.74 | 5.83 | 8.70 | 8.70 | 6,943 |
| May 27, 2024 | 10.05 | 11.62 | 8.74 | 8.74 | 8.74 | 5,624 |
| May 24, 2024 | 9.87 | 11.54 | 9.32 | 9.91 | 9.91 | 2,488 |
| May 23, 2024 | 9.32 | 10.16 | 9.32 | 9.58 | 9.58 | 444 |
| May 22, 2024 | 8.74 | 10.12 | 8.74 | 9.65 | 9.65 | 4,619 |
| May 21, 2024 | 9.47 | 10.12 | 8.81 | 9.87 | 9.87 | 752 |
| May 20, 2024 | 8.16 | 12.35 | 8.16 | 9.80 | 9.80 | 3,076 |
| May 17, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| May 16, 2024 | 8.81 | 9.10 | 8.05 | 8.16 | 8.16 | 282 |
| May 15, 2024 | 7.28 | 9.40 | 7.28 | 8.81 | 8.81 | 428 |
| May 14, 2024 | 9.10 | 10.16 | 6.54 | 9.00 | 9.00 | 3,356 |
| May 13, 2024 | 10.02 | 10.02 | 8.74 | 8.74 | 8.74 | 307 |
| May 10, 2024 | 8.19 | 10.52 | 8.19 | 8.74 | 8.74 | 235 |
| May 8, 2024 | 8.19 | 8.38 | 7.32 | 8.19 | 8.19 | 658 |
| May 7, 2024 | 8.96 | 8.96 | 8.16 | 8.52 | 8.52 | 416 |
| May 6, 2024 | 8.45 | 8.74 | 6.79 | 8.70 | 8.70 | 2,078 |
| May 3, 2024 | 9.14 | 9.14 | 8.30 | 8.45 | 8.45 | 1,525 |
| May 2, 2024 | 10.16 | 10.89 | 9.51 | 9.51 | 9.51 | 1,405 |
| Apr 30, 2024 | 9.83 | 10.16 | 9.18 | 10.16 | 10.16 | 267 |
| Apr 29, 2024 | 9.29 | 11.36 | 9.29 | 10.20 | 10.20 | 4,161 |