Paris - Delayed Quote EUR
Passat Société Anonyme (PSAT.PA)
4.7000
+0.1000
+(2.17%)
As of 9:00:26 AM 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 15 |
| Apr 22, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Apr 17, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 10 |
| Apr 16, 2025 | 4.6005 | 4.6005 | 4.6000 | 4.6000 | 4.6000 | 620 |
| Apr 15, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Apr 14, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 277 |
| Apr 11, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 131 |
| Apr 10, 2025 | 4.4515 | 4.4515 | 4.4515 | 4.4515 | 4.4515 | 35 |
| Apr 9, 2025 | 4.4505 | 4.4510 | 4.4505 | 4.4510 | 4.4510 | 257 |
| Apr 8, 2025 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 379 |
| Apr 7, 2025 | 4.2600 | 4.4500 | 4.2600 | 4.4000 | 4.4000 | 4,242 |
| Apr 4, 2025 | 4.6400 | 4.7200 | 4.4000 | 4.4000 | 4.4000 | 7,023 |
| Apr 3, 2025 | 4.6800 | 4.7000 | 4.6400 | 4.6400 | 4.6400 | 2,876 |
| Apr 2, 2025 | 4.6800 | 4.6800 | 4.6600 | 4.6800 | 4.6800 | 1,571 |
| Apr 1, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 2,510 |
| Mar 31, 2025 | 4.7400 | 4.7400 | 4.6600 | 4.6800 | 4.6800 | 1,179 |
| Mar 28, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 656 |
| Mar 27, 2025 | 4.7400 | 4.7400 | 4.6600 | 4.6600 | 4.6600 | 629 |
| Mar 26, 2025 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 990 |
| Mar 25, 2025 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 239 |
| Mar 24, 2025 | 4.7600 | 4.7600 | 4.7400 | 4.7400 | 4.7400 | 336 |
| Mar 21, 2025 | 4.6800 | 4.7400 | 4.6600 | 4.6600 | 4.6600 | 2,578 |
| Mar 20, 2025 | 4.6800 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 823 |
| Mar 19, 2025 | 4.6600 | 4.6800 | 4.6600 | 4.6800 | 4.6800 | 21 |
| Mar 18, 2025 | 4.7400 | 4.7400 | 4.6600 | 4.6600 | 4.6600 | 1,834 |
| Mar 17, 2025 | 4.7800 | 4.7800 | 4.6600 | 4.7400 | 4.7400 | 1,163 |
| Mar 14, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 1,738 |
| Mar 13, 2025 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 414 |
| Mar 12, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Mar 11, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 214 |
| Mar 10, 2025 | 4.7600 | 4.7800 | 4.7000 | 4.7000 | 4.7000 | 905 |
| Mar 7, 2025 | 4.7200 | 4.7600 | 4.7200 | 4.7600 | 4.7600 | 550 |
| Mar 6, 2025 | 4.7000 | 4.7800 | 4.6800 | 4.7800 | 4.7800 | 1,805 |
| Mar 5, 2025 | 4.7600 | 4.7600 | 4.6800 | 4.6800 | 4.6800 | 209 |
| Mar 4, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 238 |
| Mar 3, 2025 | 4.6800 | 4.8000 | 4.6800 | 4.8000 | 4.8000 | 368 |
| Feb 28, 2025 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 1,487 |
| Feb 27, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Feb 26, 2025 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | 4.7000 | 238 |
| Feb 25, 2025 | 4.7800 | 4.7800 | 4.7200 | 4.7200 | 4.7200 | 168 |
| Feb 24, 2025 | 4.7800 | 4.7800 | 4.6800 | 4.7800 | 4.7800 | 985 |
| Feb 21, 2025 | 4.7200 | 4.8000 | 4.6800 | 4.7600 | 4.7600 | 2,333 |
| Feb 20, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 868 |
| Feb 19, 2025 | 4.6800 | 4.6800 | 4.6600 | 4.6600 | 4.6600 | 1,284 |
| Feb 18, 2025 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | 4.7000 | 839 |
| Feb 17, 2025 | 4.7600 | 4.7600 | 4.7000 | 4.7600 | 4.7600 | 380 |
| Feb 14, 2025 | 4.6800 | 4.7600 | 4.6600 | 4.7600 | 4.7600 | 1,990 |
| Feb 13, 2025 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 541 |
| Feb 12, 2025 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.7000 | 23 |
| Feb 11, 2025 | 4.7200 | 4.7600 | 4.6800 | 4.6800 | 4.6800 | 2,035 |
| Feb 10, 2025 | 4.6800 | 4.7200 | 4.6800 | 4.7200 | 4.7200 | 345 |
| Feb 7, 2025 | 4.7200 | 4.7600 | 4.6800 | 4.6800 | 4.6800 | 436 |
| Feb 6, 2025 | 4.7200 | 4.7800 | 4.7000 | 4.7000 | 4.7000 | 508 |
| Feb 5, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 438 |
| Feb 4, 2025 | 4.6600 | 4.7000 | 4.6600 | 4.6800 | 4.6800 | 1,846 |
| Feb 3, 2025 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | 4.6600 | 2,086 |
| Jan 31, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 173 |
| Jan 30, 2025 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.7000 | 683 |
| Jan 29, 2025 | 4.7600 | 4.7600 | 4.6800 | 4.6800 | 4.6800 | 712 |
| Jan 28, 2025 | 4.7600 | 4.7600 | 4.6800 | 4.6800 | 4.6800 | 487 |
| Jan 27, 2025 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | 4.7200 | 751 |
| Jan 24, 2025 | 4.7800 | 4.8000 | 4.7800 | 4.7800 | 4.7800 | 652 |
| Jan 23, 2025 | 4.7200 | 4.7200 | 4.6600 | 4.7200 | 4.7200 | 1,275 |
| Jan 22, 2025 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | 4.7000 | 1,528 |
| Jan 21, 2025 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | 4.6600 | 580 |
| Jan 20, 2025 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | 4.7000 | 608 |
| Jan 17, 2025 | 4.7000 | 4.7800 | 4.7000 | 4.7800 | 4.7800 | 10 |
| Jan 16, 2025 | 4.7000 | 4.7000 | 4.6600 | 4.7000 | 4.7000 | 2,975 |
| Jan 15, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1,642 |
| Jan 14, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Jan 13, 2025 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | 4.7000 | 1,564 |
| Jan 10, 2025 | 4.7800 | 4.8400 | 4.7800 | 4.8000 | 4.8000 | 1,636 |
| Jan 9, 2025 | 4.7000 | 4.7800 | 4.6600 | 4.7800 | 4.7800 | 479 |
| Jan 8, 2025 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 242 |
| Jan 7, 2025 | 4.6600 | 4.7200 | 4.6600 | 4.7200 | 4.7200 | 127 |
| Jan 6, 2025 | 4.6600 | 4.7200 | 4.6600 | 4.6600 | 4.6600 | 748 |
| Jan 3, 2025 | 4.7200 | 4.7400 | 4.7200 | 4.7200 | 4.7200 | 3,368 |
| Jan 2, 2025 | 4.7000 | 4.7800 | 4.7000 | 4.7200 | 4.7200 | 428 |
| Dec 31, 2024 | 4.8000 | 4.8000 | 4.6600 | 4.6600 | 4.6600 | 4,745 |
| Dec 30, 2024 | 4.8000 | 4.8000 | 4.6800 | 4.8000 | 4.8000 | 2,083 |
| Dec 27, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Dec 24, 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 222 |
| Dec 23, 2024 | 4.6800 | 4.7400 | 4.6800 | 4.7400 | 4.7400 | 1,060 |
| Dec 20, 2024 | 4.7200 | 4.7200 | 4.6800 | 4.7200 | 4.7200 | 678 |
| Dec 19, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 354 |
| Dec 18, 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | 4.7200 | 39 |
| Dec 17, 2024 | 4.7200 | 4.8200 | 4.6800 | 4.8200 | 4.8200 | 827 |
| Dec 16, 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 411 |
| Dec 13, 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 416 |
| Dec 12, 2024 | 4.7200 | 4.7200 | 4.6800 | 4.6800 | 4.6800 | 470 |
| Dec 11, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 333 |
| Dec 10, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 219 |
| Dec 9, 2024 | 4.7600 | 4.7600 | 4.6800 | 4.6800 | 4.6800 | 1,074 |
| Dec 6, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 271 |
| Dec 5, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 276 |
| Dec 4, 2024 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | 4.6600 | 596 |
| Dec 3, 2024 | 4.7400 | 4.7400 | 4.6600 | 4.7000 | 4.7000 | 6,868 |
| Dec 2, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 130 |
| Nov 29, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 174 |
| Nov 28, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 218 |
| Nov 27, 2024 | 4.7000 | 4.8000 | 4.6800 | 4.7800 | 4.7800 | 1,104 |
| Nov 26, 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7400 | 4.7400 | 622 |
| Nov 25, 2024 | 4.6800 | 4.6800 | 4.6600 | 4.6600 | 4.6600 | 2,080 |
| Nov 22, 2024 | 4.7400 | 4.7600 | 4.7400 | 4.7400 | 4.7400 | 612 |
| Nov 21, 2024 | 4.8000 | 4.8000 | 4.7400 | 4.7400 | 4.7400 | 1,620 |
| Nov 20, 2024 | 4.9400 | 4.9400 | 4.8000 | 4.8000 | 4.8000 | 3,143 |
| Nov 19, 2024 | 4.9600 | 4.9600 | 4.9000 | 4.9000 | 4.9000 | 399 |
| Nov 18, 2024 | 4.9000 | 4.9600 | 4.9000 | 4.9600 | 4.9600 | 575 |
| Nov 15, 2024 | 4.9000 | 4.9600 | 4.9000 | 4.9600 | 4.9600 | 900 |
| Nov 14, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 332 |
| Nov 13, 2024 | 4.8600 | 4.8800 | 4.8600 | 4.8800 | 4.8800 | 593 |
| Nov 12, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 600 |
| Nov 11, 2024 | 4.7400 | 4.8800 | 4.7400 | 4.8800 | 4.8800 | 814 |
| Nov 8, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 80 |
| Nov 7, 2024 | 4.7800 | 4.8000 | 4.7400 | 4.8000 | 4.8000 | 752 |
| Nov 6, 2024 | 4.7400 | 4.8000 | 4.7400 | 4.8000 | 4.8000 | 451 |
| Nov 5, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 490 |
| Nov 4, 2024 | 4.6800 | 4.7800 | 4.6800 | 4.7400 | 4.7400 | 1,298 |
| Nov 1, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 478 |
| Oct 31, 2024 | 4.8400 | 4.8400 | 4.6800 | 4.8200 | 4.8200 | 501 |
| Oct 30, 2024 | 4.6800 | 4.8400 | 4.6600 | 4.8400 | 4.8400 | 4,424 |
| Oct 29, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 1,186 |
| Oct 28, 2024 | 4.7200 | 4.7200 | 4.6800 | 4.6800 | 4.6800 | 1,866 |
| Oct 25, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 52 |
| Oct 24, 2024 | 4.7000 | 4.8800 | 4.7000 | 4.8800 | 4.8800 | 5,525 |
| Oct 23, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 30 |
| Oct 22, 2024 | 4.6000 | 4.6600 | 4.6000 | 4.6600 | 4.6600 | 640 |
| Oct 21, 2024 | 4.6800 | 4.7000 | 4.6000 | 4.6000 | 4.6000 | 2,195 |
| Oct 18, 2024 | 4.5800 | 4.6000 | 4.5800 | 4.6000 | 4.6000 | 297 |
| Oct 17, 2024 | 4.3200 | 4.6000 | 4.2600 | 4.5000 | 4.5000 | 3,900 |
| Oct 16, 2024 | 4.2600 | 4.5000 | 4.2600 | 4.4800 | 4.4800 | 1,881 |
| Oct 15, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 428 |
| Oct 14, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 738 |
| Oct 11, 2024 | 4.3200 | 4.6600 | 4.3200 | 4.5800 | 4.5800 | 11,401 |
| Oct 10, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 34 |
| Oct 9, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 57 |
| Oct 8, 2024 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 1,145 |
| Oct 7, 2024 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | 4.9000 | 1,923 |
| Oct 4, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Oct 3, 2024 | 4.9000 | 4.9000 | 4.8400 | 4.9000 | 4.9000 | 1,402 |
| Oct 2, 2024 | 4.7400 | 4.7800 | 4.7200 | 4.7600 | 4.7600 | 2,207 |
| Oct 1, 2024 | 4.9000 | 4.9000 | 4.8800 | 4.8800 | 4.8800 | 367 |
| Sep 30, 2024 | 4.8400 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 1,486 |
| Sep 27, 2024 | 4.8400 | 4.9200 | 4.8400 | 4.9000 | 4.9000 | 2,777 |
| Sep 26, 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9800 | 4.9800 | 730 |
| Sep 25, 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 1,186 |
| Sep 24, 2024 | 4.8200 | 4.9600 | 4.8000 | 4.9600 | 4.9600 | 3,408 |
| Sep 23, 2024 | 4.6600 | 4.8000 | 4.6600 | 4.8000 | 4.8000 | 702 |
| Sep 20, 2024 | 4.9400 | 4.9400 | 4.9200 | 4.9200 | 4.9200 | 301 |
| Sep 19, 2024 | 4.8400 | 4.9400 | 4.8400 | 4.9400 | 4.9400 | 2,336 |
| Sep 18, 2024 | 4.9000 | 4.9400 | 4.8400 | 4.8400 | 4.8400 | 1,568 |
| Sep 17, 2024 | 4.9200 | 4.9200 | 4.7800 | 4.9000 | 4.9000 | 485 |
| Sep 16, 2024 | 4.7000 | 4.9400 | 4.7000 | 4.9400 | 4.9400 | 4,417 |
| Sep 13, 2024 | 4.7200 | 4.7200 | 4.6200 | 4.6200 | 4.6200 | 1,000 |
| Sep 12, 2024 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.7000 | 1,294 |
| Sep 11, 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6600 | 4.6600 | 185 |
| Sep 10, 2024 | 4.8200 | 4.8200 | 4.6400 | 4.6400 | 4.6400 | 4,015 |
| Sep 9, 2024 | 5.0500 | 5.0500 | 4.7600 | 4.7800 | 4.7800 | 1,768 |
| Sep 6, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 805 |
| Sep 5, 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1000 | 5.1000 | 758 |
| Sep 4, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Sep 3, 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 5.0500 | 144 |
| Sep 2, 2024 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | 5.0000 | 1,363 |
| Aug 30, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 216 |
| Aug 29, 2024 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 5.3000 | 463 |
| Aug 28, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 1,800 |
| Aug 27, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Aug 26, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 1,026 |
| Aug 23, 2024 | 5.3000 | 5.3000 | 5.2500 | 5.3000 | 5.3000 | 443 |
| Aug 22, 2024 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | 1,233 |
| Aug 21, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 751 |
| Aug 20, 2024 | 4.9400 | 5.2000 | 4.9400 | 5.2000 | 5.2000 | 3,825 |
| Aug 19, 2024 | 4.8200 | 4.9400 | 4.8000 | 4.9400 | 4.9400 | 2,926 |
| Aug 16, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 385 |
| Aug 15, 2024 | 4.8000 | 4.8000 | 4.7800 | 4.7800 | 4.7800 | 280 |
| Aug 14, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 21 |
| Aug 13, 2024 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | 4.8000 | 2,399 |
| Aug 12, 2024 | 4.9800 | 4.9800 | 4.5400 | 4.5800 | 4.5800 | 5,272 |
| Aug 9, 2024 | 4.5200 | 4.8200 | 4.5200 | 4.8000 | 4.8000 | 2,747 |
| Aug 8, 2024 | 4.6200 | 4.6200 | 4.5400 | 4.5400 | 4.5400 | 2,768 |
| Aug 7, 2024 | 4.6600 | 4.7600 | 4.6000 | 4.6000 | 4.6000 | 2,387 |
| Aug 6, 2024 | 4.6800 | 4.8000 | 4.5200 | 4.7000 | 4.7000 | 5,476 |
| Aug 5, 2024 | 5.0000 | 5.0000 | 4.6000 | 4.6800 | 4.6800 | 7,730 |
| Aug 2, 2024 | 5.3500 | 5.3500 | 5.1000 | 5.1000 | 5.1000 | 2,078 |
| Aug 1, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 2,537 |
| Jul 31, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 796 |
| Jul 30, 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | 5.4000 | 3,198 |
| Jul 29, 2024 | 5.6000 | 5.6000 | 5.5000 | 5.6000 | 5.6000 | 4,382 |
| Jul 26, 2024 | 5.6000 | 5.6500 | 5.5500 | 5.6000 | 5.6000 | 2,514 |
| Jul 25, 2024 | 5.6000 | 5.7000 | 5.6000 | 5.6000 | 5.6000 | 5,194 |
| Jul 24, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 177 |
| Jul 23, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 805 |
| Jul 22, 2024 | 5.8000 | 5.9000 | 5.8000 | 5.8000 | 5.8000 | 1,989 |
| Jul 19, 2024 | 5.8500 | 5.8500 | 5.7000 | 5.7500 | 5.7500 | 477 |
| Jul 18, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 244 |
| Jul 17, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 1,772 |
| Jul 16, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 100 |
| Jul 15, 2024 | 5.7500 | 5.7500 | 5.6500 | 5.6500 | 5.6500 | 550 |
| Jul 12, 2024 | 5.7000 | 5.7500 | 5.7000 | 5.7500 | 5.7500 | 1,353 |
| Jul 11, 2024 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | 5.7000 | 220 |
| Jul 10, 2024 | 5.7500 | 5.7500 | 5.6500 | 5.6500 | 5.6500 | 365 |
| Jul 9, 2024 | 5.7000 | 5.7000 | 5.6000 | 5.7000 | 5.7000 | 4,717 |
| Jul 8, 2024 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | 5.7000 | 1,313 |
| Jul 5, 2024 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | 5.6500 | 200 |
| Jul 4, 2024 | 5.6500 | 5.8000 | 5.6500 | 5.6500 | 5.6500 | 1,700 |
| Jul 3, 2024 | 5.7500 | 5.7500 | 5.5500 | 5.5500 | 5.5500 | 688 |
| Jul 2, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 18 |
| Jul 1, 2024 | 5.5500 | 5.7500 | 5.5500 | 5.7000 | 5.7000 | 2,477 |
| Jun 28, 2024 | 5.6000 | 5.7500 | 5.5500 | 5.5500 | 5.5500 | 969 |
| Jun 27, 2024 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | 5.6000 | 1,365 |
| Jun 26, 2024 | 5.8500 | 5.8500 | 5.7000 | 5.7000 | 5.7000 | 983 |
| Jun 25, 2024 | 5.7500 | 5.8500 | 5.7500 | 5.8500 | 5.8500 | 1,621 |
| Jun 24, 2024 | 5.9500 | 5.9500 | 5.7500 | 5.7500 | 5.7500 | 1,718 |
| Jun 21, 2024 | 5.9000 | 5.9500 | 5.8500 | 5.8500 | 5.8500 | 229 |
| Jun 20, 2024 | 5.9000 | 5.9500 | 5.8500 | 5.9000 | 5.9000 | 368 |
| Jun 19, 2024 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | 5.9000 | 124 |
| Jun 18, 2024 | 5.8500 | 5.9500 | 5.7500 | 5.8000 | 5.8000 | 3,816 |
| Jun 17, 2024 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | 5.9500 | 5,009 |
| Jun 14, 2024 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | 6.0000 | 3,832 |
| Jun 13, 2024 | 6.1000 | 6.1000 | 6.0500 | 6.1000 | 6.1000 | 1,810 |
| Jun 12, 2024 | 6.1000 | 6.1500 | 6.0500 | 6.1000 | 6.1000 | 1,491 |
| Jun 11, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Jun 10, 2024 | 6.1000 | 6.2000 | 6.1000 | 6.1500 | 6.1500 | 240 |
| Jun 7, 2024 | 6.1000 | 6.2000 | 6.1000 | 6.2000 | 6.2000 | 106 |
| Jun 6, 2024 | 6.1000 | 6.1500 | 6.1000 | 6.1500 | 6.1500 | 205 |
| Jun 5, 2024 | 6.2000 | 6.2000 | 6.1000 | 6.1500 | 6.1500 | 3,498 |
| Jun 4, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 181 |
| Jun 3, 2024 | 6.2500 | 6.2500 | 6.1500 | 6.1500 | 6.1500 | 1,905 |
| May 31, 2024 | 6.3500 | 6.3500 | 6.2500 | 6.2500 | 6.2500 | 3,268 |
| May 30, 2024 | 6.3000 | 6.4000 | 6.3000 | 6.4000 | 6.4000 | 46 |
| May 29, 2024 | 6.4500 | 6.4500 | 6.3000 | 6.4500 | 6.4500 | 1,427 |
| May 28, 2024 | 6.3500 | 6.4500 | 6.3500 | 6.4500 | 6.4500 | 201 |
| May 27, 2024 | 6.2500 | 6.4500 | 6.2500 | 6.4500 | 6.4500 | 2,418 |
| May 24, 2024 | 6.2500 | 6.3000 | 6.2500 | 6.3000 | 6.3000 | 527 |
| May 23, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 227 |
| May 22, 2024 | 6.3500 | 6.3500 | 6.2000 | 6.2000 | 6.2000 | 584 |
| May 21, 2024 | 6.2000 | 6.3500 | 6.1500 | 6.3500 | 6.3500 | 851 |
| May 20, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 1,575 |
| May 17, 2024 | 6.2500 | 6.2500 | 6.2000 | 6.2500 | 6.2500 | 3,960 |
| May 16, 2024 | 6.0500 | 6.3000 | 6.0500 | 6.3000 | 6.3000 | 3,315 |
| May 15, 2024 | 6.0500 | 6.2500 | 6.0500 | 6.0500 | 6.0500 | 2,121 |
| May 14, 2024 | 6.1500 | 6.2000 | 6.0500 | 6.1500 | 6.1500 | 1,581 |
| May 13, 2024 | 6.1500 | 6.1500 | 6.0500 | 6.1500 | 6.1500 | 6,030 |
| May 10, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 330 |
| May 9, 2024 | 6.2000 | 6.2500 | 6.1500 | 6.1500 | 6.1500 | 562 |
| May 8, 2024 | 6.1000 | 6.2000 | 6.0500 | 6.2000 | 6.2000 | 2,802 |
| May 7, 2024 | 6.0500 | 6.1500 | 6.0500 | 6.1000 | 6.1000 | 120 |
| May 6, 2024 | 5.9500 | 6.1500 | 5.9500 | 6.1500 | 6.1500 | 2,297 |
| May 3, 2024 | 5.9500 | 6.1000 | 5.9500 | 6.0000 | 6.0000 | 1,664 |
| May 2, 2024 | 5.9500 | 6.1000 | 5.9500 | 6.0000 | 6.0000 | 1,606 |
| Apr 30, 2024 | 5.9000 | 6.1000 | 5.9000 | 6.0500 | 6.0500 | 5,567 |
| Apr 29, 2024 | 6.1000 | 6.2000 | 5.9000 | 6.0500 | 6.0500 | 9,373 |
| Apr 26, 2024 | 6.5000 | 6.5500 | 6.0500 | 6.1000 | 6.1000 | 18,668 |
| Apr 25, 2024 | 6.7000 | 6.7000 | 6.6500 | 6.6500 | 6.6500 | 1,864 |
| Apr 24, 2024 | 6.6500 | 6.7000 | 6.6500 | 6.7000 | 6.7000 | 5,328 |
| Apr 23, 2024 | 6.5500 | 6.5500 | 6.5000 | 6.5500 | 6.5500 | 974 |