As of 11:35:20 AM GMT+1. 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 |
|---|---|---|---|---|---|---|
| Jan 2, 2025 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | 4.7500 | 373 |
| Dec 30, 2024 | 4.6600 | 4.8400 | 4.6600 | 4.8400 | 4.8400 | 161 |
| Dec 27, 2024 | 4.7500 | 4.8000 | 4.5000 | 4.7400 | 4.7400 | 4,801 |
| Dec 23, 2024 | 4.6900 | 4.8400 | 4.6900 | 4.8400 | 4.8400 | 596 |
| Dec 20, 2024 | 4.6700 | 4.7000 | 4.5800 | 4.6000 | 4.6000 | 1,064 |
| Dec 19, 2024 | 4.7400 | 4.7700 | 4.6000 | 4.7700 | 4.7700 | 1,158 |
| Dec 18, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 752 |
| Dec 17, 2024 | 4.9000 | 4.9800 | 4.7100 | 4.7100 | 4.7100 | 4,755 |
| Dec 16, 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 1,465 |
| Dec 13, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1 |
| Dec 12, 2024 | 4.9900 | 5.0000 | 4.9900 | 5.0000 | 5.0000 | 1,281 |
| Dec 11, 2024 | 5.0000 | 5.0400 | 4.8400 | 4.9800 | 4.9800 | 6,808 |
| Dec 10, 2024 | 5.0800 | 5.1000 | 5.0800 | 5.1000 | 5.1000 | 1,200 |
| Dec 9, 2024 | 4.9900 | 5.0000 | 4.9900 | 5.0000 | 5.0000 | 1,622 |
| Dec 6, 2024 | 4.9000 | 5.0000 | 4.9000 | 4.9900 | 4.9900 | 2,289 |
| Dec 5, 2024 | 4.9200 | 5.0400 | 4.8200 | 4.9000 | 4.9000 | 3,393 |
| Dec 4, 2024 | 5.0400 | 5.0400 | 4.9200 | 4.9200 | 4.9200 | 2,044 |
| Dec 3, 2024 | 5.0000 | 5.0400 | 5.0000 | 5.0400 | 5.0400 | 1,100 |
| Dec 2, 2024 | 5.1400 | 5.1400 | 5.0000 | 5.0000 | 5.0000 | 5,484 |
| Nov 29, 2024 | 5.0000 | 5.3800 | 4.9900 | 5.2200 | 5.2200 | 36,882 |
| Nov 28, 2024 | 5.1000 | 5.2000 | 5.1000 | 5.1000 | 5.1000 | 3,083 |
| Nov 27, 2024 | 4.9000 | 5.1000 | 4.9000 | 5.1000 | 5.1000 | 422 |
| Nov 26, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Nov 25, 2024 | 5.0200 | 5.0200 | 5.0000 | 5.0000 | 5.0000 | 353 |
| Nov 22, 2024 | 5.0600 | 5.1000 | 4.9000 | 5.1000 | 5.1000 | 1,850 |
| Nov 21, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 10,179 |
| Nov 20, 2024 | 5.1800 | 5.1800 | 5.0800 | 5.1000 | 5.1000 | 1,059 |
| Nov 19, 2024 | 4.9600 | 5.0800 | 4.9600 | 5.0800 | 5.0800 | 13,996 |
| Nov 18, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Nov 15, 2024 | 5.3200 | 5.3200 | 5.0000 | 5.0000 | 5.0000 | 13,375 |
| Nov 14, 2024 | 5.2400 | 5.2400 | 5.2000 | 5.2400 | 5.2400 | 503 |
| Nov 13, 2024 | 5.2800 | 5.3000 | 5.2800 | 5.3000 | 5.3000 | 408 |
| Nov 12, 2024 | 5.2800 | 5.4000 | 4.9300 | 5.2000 | 5.2000 | 9,639 |
| Nov 11, 2024 | 5.2800 | 5.3800 | 5.2800 | 5.3800 | 5.3800 | 351 |
| Nov 8, 2024 | 5.2000 | 5.2600 | 5.2000 | 5.2600 | 5.2600 | 296 |
| Nov 7, 2024 | 5.3000 | 5.4400 | 5.2000 | 5.2000 | 5.2000 | 8,602 |
| Nov 6, 2024 | 5.7000 | 5.7000 | 5.3000 | 5.3600 | 5.3600 | 7,228 |
| Nov 5, 2024 | 5.7400 | 5.7400 | 5.4200 | 5.6400 | 5.6400 | 6,743 |
| Nov 4, 2024 | 5.8600 | 5.8600 | 5.7400 | 5.8600 | 5.8600 | 1,314 |
| Nov 1, 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | - |
| Oct 31, 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 213 |
| Oct 30, 2024 | 5.6800 | 5.8600 | 5.5400 | 5.8600 | 5.8600 | 4,158 |
| Oct 29, 2024 | 5.8400 | 5.8400 | 5.6400 | 5.7800 | 5.7800 | 2,767 |
| Oct 28, 2024 | 5.8600 | 5.9400 | 5.8000 | 5.9400 | 5.9400 | 750 |
| Oct 25, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| Oct 24, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| Oct 23, 2024 | 5.8600 | 5.9600 | 5.8600 | 5.9600 | 5.9600 | 1,351 |
| Oct 22, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| Oct 21, 2024 | 5.9000 | 5.9600 | 5.8000 | 5.9600 | 5.9600 | 3,180 |
| Oct 18, 2024 | 5.9000 | 5.9800 | 5.9000 | 5.9800 | 5.9800 | 130 |
| Oct 17, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Oct 16, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Oct 15, 2024 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | 6.0000 | 2,085 |
| Oct 14, 2024 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | 6.0000 | 10,300 |
| Oct 11, 2024 | 5.8600 | 6.0000 | 5.8000 | 6.0000 | 6.0000 | 2,038 |
| Oct 10, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| Oct 9, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| Oct 8, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| Oct 7, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| Oct 4, 2024 | 5.9600 | 6.0000 | 5.9600 | 5.9600 | 5.9600 | 14,401 |
| Oct 3, 2024 | 5.8800 | 6.0000 | 5.7000 | 6.0000 | 6.0000 | 16,453 |
| Oct 2, 2024 | 5.8600 | 6.0000 | 5.8600 | 6.0000 | 6.0000 | 36,361 |
| Oct 1, 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 100 |
| Sep 30, 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 7,500 |
| Sep 27, 2024 | 5.6600 | 5.8600 | 5.6600 | 5.8400 | 5.8400 | 2,696 |
| Sep 26, 2024 | 5.5800 | 5.8000 | 5.4000 | 5.7600 | 5.7600 | 9,853 |
| Sep 25, 2024 | 5.7200 | 5.7200 | 5.7000 | 5.7000 | 5.7000 | 700 |
| Sep 24, 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 1 |
| Sep 23, 2024 | 5.6800 | 5.7000 | 5.6800 | 5.7000 | 5.7000 | 2 |
| Sep 20, 2024 | 5.7000 | 5.7000 | 5.6200 | 5.6200 | 5.6200 | 531 |
| Sep 19, 2024 | 5.6000 | 5.7000 | 5.6000 | 5.7000 | 5.7000 | 1,343 |
| Sep 18, 2024 | 5.8200 | 5.8200 | 5.5600 | 5.7200 | 5.7200 | 2,787 |
| Sep 17, 2024 | 5.8000 | 5.8200 | 5.6400 | 5.7800 | 5.7800 | 1,271 |
| Sep 16, 2024 | 5.8000 | 5.8000 | 5.6400 | 5.7800 | 5.7800 | 1,111 |
| Sep 13, 2024 | 5.7000 | 5.7400 | 5.5400 | 5.7000 | 5.7000 | 3,925 |
| Sep 12, 2024 | 5.8000 | 5.8200 | 5.7000 | 5.7000 | 5.7000 | 2,053 |
| Sep 11, 2024 | 5.9400 | 5.9400 | 5.7800 | 5.8800 | 5.8800 | 1,285 |
| Sep 10, 2024 | 5.9800 | 5.9800 | 5.7600 | 5.9000 | 5.9000 | 1,757 |
| Sep 9, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Sep 6, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 1 |
| Sep 5, 2024 | 5.9000 | 5.9000 | 5.7400 | 5.9000 | 5.9000 | 3,296 |
| Sep 4, 2024 | 5.9200 | 6.1000 | 5.9000 | 6.0200 | 6.0200 | 1,534 |
| Sep 3, 2024 | 5.9200 | 6.0400 | 5.9000 | 6.0400 | 6.0400 | 547 |
| Sep 2, 2024 | 5.9200 | 6.0400 | 5.9000 | 6.0400 | 6.0400 | 1,802 |
| Aug 30, 2024 | 5.9000 | 6.0600 | 5.9000 | 6.0400 | 6.0400 | 1,546 |
| Aug 29, 2024 | 6.0600 | 6.0600 | 5.8000 | 6.0200 | 6.0200 | 1,258 |
| Aug 28, 2024 | 6.0400 | 6.1400 | 5.8000 | 5.9600 | 5.9600 | 6,578 |
| Aug 27, 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 1 |
| Aug 26, 2024 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 20,100 |
| Aug 23, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1,000 |
| Aug 22, 2024 | 5.9800 | 6.0800 | 5.9800 | 6.0600 | 6.0600 | 2,501 |
| Aug 21, 2024 | 5.9600 | 6.1000 | 5.7000 | 6.1000 | 6.1000 | 4,698 |
| Aug 20, 2024 | 5.8800 | 5.9000 | 5.7800 | 5.8600 | 5.8600 | 793 |
| Aug 19, 2024 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | 5.9000 | 539 |
| Aug 16, 2024 | 5.8000 | 5.9600 | 5.7800 | 5.8800 | 5.8800 | 1,001 |
| Aug 14, 2024 | 6.0000 | 6.0000 | 5.7800 | 5.9000 | 5.9000 | 1,059 |
| Aug 13, 2024 | 5.9000 | 5.9000 | 5.8800 | 5.9000 | 5.9000 | 1,001 |
| Aug 12, 2024 | 5.9600 | 6.0400 | 5.7800 | 5.8000 | 5.8000 | 2,392 |
| Aug 9, 2024 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 1 |
| Aug 8, 2024 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | - |
| Aug 7, 2024 | 6.0200 | 6.0200 | 5.9800 | 5.9800 | 5.9800 | 203 |
| Aug 6, 2024 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 1 |
| Aug 5, 2024 | 5.9000 | 5.9000 | 5.6400 | 5.8400 | 5.8400 | 2,741 |
| Aug 2, 2024 | 5.9000 | 5.9000 | 5.7200 | 5.8200 | 5.8200 | 2,403 |
| Aug 1, 2024 | 6.0200 | 6.2200 | 6.0000 | 6.0000 | 6.0000 | 1,301 |
| Jul 31, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Jul 30, 2024 | 5.9000 | 5.9200 | 5.9000 | 5.9000 | 5.9000 | 550 |
| Jul 29, 2024 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | - |
| Jul 26, 2024 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 240 |
| Jul 25, 2024 | 6.0200 | 6.0200 | 5.9800 | 6.0000 | 6.0000 | 1,002 |
| Jul 24, 2024 | 5.9600 | 6.0000 | 5.9600 | 6.0000 | 6.0000 | 252 |
| Jul 23, 2024 | 6.1000 | 6.1800 | 5.9000 | 6.0800 | 6.0800 | 2,506 |
| Jul 22, 2024 | 6.0200 | 6.0400 | 5.9400 | 5.9800 | 5.9800 | 1,351 |
| Jul 19, 2024 | 6.0000 | 6.0600 | 6.0000 | 6.0600 | 6.0600 | 325 |
| Jul 18, 2024 | 6.0400 | 6.1000 | 6.0200 | 6.1000 | 6.1000 | 1,001 |
| Jul 17, 2024 | 6.1200 | 6.1400 | 6.0400 | 6.1400 | 6.1400 | 3,578 |
| Jul 16, 2024 | 6.1000 | 6.1600 | 6.1000 | 6.1400 | 6.1400 | 414 |
| Jul 15, 2024 | 6.2000 | 6.3200 | 6.0200 | 6.1000 | 6.1000 | 3,504 |
| Jul 12, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| Jul 11, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 500 |
| Jul 10, 2024 | 6.1800 | 6.3000 | 6.1000 | 6.2600 | 6.2600 | 4,322 |
| Jul 9, 2024 | 6.1600 | 6.2000 | 6.0800 | 6.2000 | 6.2000 | 1,005 |
| Jul 8, 2024 | 6.2000 | 6.3800 | 6.1000 | 6.2800 | 6.2800 | 8,510 |
| Jul 5, 2024 | 6.1400 | 6.2600 | 6.0000 | 6.2200 | 6.2200 | 7,442 |
| Jul 4, 2024 | 6.0000 | 6.1400 | 6.0000 | 6.1400 | 6.1400 | 51,901 |
| Jul 3, 2024 | 6.0600 | 6.1000 | 6.0000 | 6.1000 | 6.1000 | 1,373 |
| Jul 2, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Jul 1, 2024 | 6.0000 | 6.1200 | 6.0000 | 6.1000 | 6.1000 | 934 |
| Jun 28, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Jun 27, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5,000 |
| Jun 26, 2024 | 6.1400 | 6.1400 | 6.1200 | 6.1200 | 6.1200 | 1,503 |
| Jun 25, 2024 | 6.0400 | 6.2000 | 6.0400 | 6.1000 | 6.1000 | 11,513 |
| Jun 24, 2024 | 6.1000 | 6.1000 | 6.0800 | 6.1000 | 6.1000 | 1,600 |
| Jun 21, 2024 | 6.1000 | 6.1200 | 6.0400 | 6.1200 | 6.1200 | 1,001 |
| Jun 20, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 1,000 |
| Jun 19, 2024 | 6.1800 | 6.2000 | 6.1800 | 6.2000 | 6.2000 | 5,500 |
| Jun 18, 2024 | 6.1200 | 6.2200 | 6.1200 | 6.2000 | 6.2000 | 3,201 |
| Jun 17, 2024 | 6.2600 | 6.2600 | 6.1200 | 6.2200 | 6.2200 | 3,067 |
| Jun 14, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 1,759 |
| Jun 13, 2024 | 6.1400 | 6.2400 | 6.1400 | 6.1600 | 6.1600 | 7,835 |
| Jun 12, 2024 | 6.0400 | 6.2400 | 6.0200 | 6.2400 | 6.2400 | 15,777 |
| Jun 11, 2024 | 6.0200 | 6.2000 | 6.0000 | 6.1200 | 6.1200 | 7,950 |
| Jun 10, 2024 | 6.1200 | 6.1200 | 6.0400 | 6.0400 | 6.0400 | 2,200 |
| Jun 7, 2024 | 6.1200 | 6.2200 | 6.1200 | 6.2200 | 6.2200 | 9,200 |
| Jun 6, 2024 | 6.1000 | 6.1000 | 6.0000 | 6.0400 | 6.0400 | 11,315 |
| Jun 5, 2024 | 6.0400 | 6.1200 | 5.9200 | 6.0000 | 6.0000 | 9,636 |
| Jun 4, 2024 | 6.0000 | 6.1000 | 5.9000 | 5.9800 | 5.9800 | 6,667 |
| Jun 3, 2024 | 5.9600 | 6.0400 | 5.9600 | 5.9600 | 5.9600 | 3,870 |
| May 31, 2024 | 5.7800 | 6.0000 | 5.7800 | 5.8400 | 5.8400 | 34,032 |
| May 30, 2024 | 5.7600 | 5.7800 | 5.7000 | 5.7000 | 5.7000 | 2,240 |
| May 29, 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | - |
| May 28, 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | - |
| May 27, 2024 | 5.7800 | 5.7800 | 5.7000 | 5.7600 | 5.7600 | 2,033 |
| May 24, 2024 | 5.8800 | 5.9000 | 5.7800 | 5.7800 | 5.7800 | 1,400 |
| May 23, 2024 | 5.8800 | 5.8800 | 5.7600 | 5.8800 | 5.8800 | 3,500 |
| May 22, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1 |
| May 21, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1 |
| May 20, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| May 17, 2024 | 5.8800 | 5.9000 | 5.8800 | 5.9000 | 5.9000 | 1,700 |
| May 16, 2024 | 5.9000 | 6.0000 | 5.9000 | 5.9000 | 5.9000 | 3,300 |
| May 15, 2024 | 5.7800 | 5.8800 | 5.7800 | 5.8800 | 5.8800 | 1,251 |
| May 14, 2024 | 5.8400 | 5.9800 | 5.6600 | 5.7800 | 5.7800 | 8,452 |
| May 13, 2024 | 5.8400 | 5.8400 | 5.7000 | 5.8000 | 5.8000 | 4,901 |
| May 10, 2024 | 5.9800 | 6.0000 | 5.8200 | 5.8400 | 5.8400 | 5,600 |
| May 9, 2024 | 6.0600 | 6.0600 | 5.8000 | 6.0000 | 6.0000 | 5,087 |
| May 8, 2024 | 5.9800 | 6.0600 | 5.9800 | 6.0600 | 6.0600 | 26 |
| May 7, 2024 | 6.0000 | 6.2200 | 6.0000 | 6.1000 | 6.1000 | 8,885 |
| May 6, 2024 | 6.2600 | 6.3000 | 5.9800 | 6.0000 | 6.0000 | 3,912 |
| May 3, 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 30 |
| May 2, 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 41 |
| Apr 30, 2024 | 6.2200 | 6.3000 | 6.1600 | 6.1600 | 6.1600 | 1,300 |
| Apr 29, 2024 | 6.1000 | 6.2600 | 6.1000 | 6.1000 | 6.1000 | 2,800 |
| Apr 26, 2024 | 6.0400 | 6.0400 | 5.9200 | 6.0400 | 6.0400 | 1,806 |
| Apr 25, 2024 | 6.3000 | 6.3000 | 6.0400 | 6.1600 | 6.1600 | 1,546 |
| Apr 24, 2024 | 5.8800 | 6.3600 | 5.8800 | 6.3600 | 6.3600 | 1,750 |
| Apr 23, 2024 | 5.9200 | 6.0000 | 5.9200 | 6.0000 | 6.0000 | 1,000 |
| Apr 22, 2024 | 5.7800 | 5.8000 | 5.7800 | 5.8000 | 5.8000 | 1,146 |
| Apr 19, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 12 |
| Apr 18, 2024 | 5.7000 | 5.8000 | 5.6000 | 5.8000 | 5.8000 | 1,765 |
| Apr 17, 2024 | 5.8200 | 5.8200 | 5.7800 | 5.7800 | 5.7800 | 1,640 |
| Apr 16, 2024 | 5.9000 | 5.9200 | 5.8000 | 5.9000 | 5.9000 | 3,944 |
| Apr 15, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 1,045 |
| Apr 12, 2024 | 5.8600 | 5.8600 | 5.8400 | 5.8400 | 5.8400 | 809 |
| Apr 11, 2024 | 6.0000 | 6.0000 | 5.8400 | 5.8400 | 5.8400 | 655 |
| Apr 10, 2024 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | - |
| Apr 9, 2024 | 5.9400 | 6.0800 | 5.8800 | 6.0800 | 6.0800 | 8,247 |
| Apr 8, 2024 | 6.0800 | 6.1000 | 6.0000 | 6.0000 | 6.0000 | 6,298 |
| Apr 5, 2024 | 6.0400 | 6.1000 | 5.8000 | 6.0000 | 6.0000 | 18,280 |
| Apr 4, 2024 | 6.2400 | 6.2400 | 6.0000 | 6.1000 | 6.1000 | 3,728 |
| Apr 3, 2024 | 6.2800 | 6.2800 | 6.2000 | 6.2400 | 6.2400 | 4,459 |
| Apr 2, 2024 | 6.4800 | 6.4800 | 6.2400 | 6.3000 | 6.3000 | 5,423 |
| Mar 28, 2024 | 6.2500 | 6.6500 | 6.2000 | 6.3500 | 6.3500 | 52,683 |
| Mar 27, 2024 | 5.8500 | 6.2000 | 5.6000 | 6.2000 | 6.2000 | 12,490 |
| Mar 26, 2024 | 5.6000 | 6.0000 | 5.5500 | 5.7000 | 5.7000 | 5,843 |
| Mar 25, 2024 | 5.7500 | 5.8500 | 5.6000 | 5.6500 | 5.6500 | 6,878 |
| Mar 22, 2024 | 5.9500 | 5.9500 | 5.8000 | 5.8000 | 5.8000 | 8,611 |
| Mar 21, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 250 |
| Mar 20, 2024 | 5.9500 | 6.1000 | 5.8500 | 5.9500 | 5.9500 | 8,361 |
| Mar 19, 2024 | 6.0000 | 6.2000 | 5.8500 | 6.1000 | 6.1000 | 4,055 |
| Mar 18, 2024 | 6.0500 | 6.1000 | 6.0000 | 6.1000 | 6.1000 | 2,771 |
| Mar 15, 2024 | 6.2000 | 6.2000 | 5.8000 | 6.0000 | 6.0000 | 15,731 |
| Mar 14, 2024 | 6.2000 | 6.2000 | 6.1500 | 6.2000 | 6.2000 | 8,306 |
| Mar 13, 2024 | 6.1000 | 6.2000 | 6.1000 | 6.2000 | 6.2000 | 32,450 |
| Mar 12, 2024 | 6.1500 | 6.3000 | 6.1500 | 6.2500 | 6.2500 | 1,250 |
| Mar 11, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 160 |
| Mar 8, 2024 | 6.4000 | 6.4500 | 6.2000 | 6.3000 | 6.3000 | 4,344 |
| Mar 7, 2024 | 6.4500 | 6.5000 | 6.3500 | 6.4500 | 6.4500 | 7,500 |
| Mar 6, 2024 | 6.4000 | 6.4000 | 6.3500 | 6.3500 | 6.3500 | 1,200 |
| Mar 5, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 441 |
| Mar 4, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| Mar 1, 2024 | 6.5000 | 6.6000 | 6.2500 | 6.3000 | 6.3000 | 19,514 |
| Feb 29, 2024 | 6.2000 | 6.6000 | 5.9500 | 6.6000 | 6.6000 | 19,300 |
| Feb 28, 2024 | 6.0500 | 6.2500 | 6.0500 | 6.1500 | 6.1500 | 354 |
| Feb 27, 2024 | 6.2000 | 6.2000 | 6.1000 | 6.1500 | 6.1500 | 705 |
| Feb 26, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 120 |
| Feb 23, 2024 | 6.3500 | 6.3500 | 6.0000 | 6.3000 | 6.3000 | 6,291 |
| Feb 22, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 450 |
| Feb 21, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 614 |
| Feb 20, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Feb 19, 2024 | 6.3500 | 6.3500 | 6.1000 | 6.1000 | 6.1000 | 1,705 |
| Feb 16, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| Feb 15, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 650 |
| Feb 14, 2024 | 6.2000 | 6.2500 | 6.2000 | 6.2500 | 6.2500 | 601 |
| Feb 13, 2024 | 6.0000 | 6.3500 | 5.9500 | 6.1500 | 6.1500 | 8,440 |
| Feb 12, 2024 | 6.1000 | 6.7000 | 5.8000 | 6.0000 | 6.0000 | 18,085 |
| Feb 9, 2024 | 6.2000 | 6.2000 | 6.1000 | 6.1000 | 6.1000 | 4,150 |
| Feb 8, 2024 | 6.3000 | 6.3500 | 6.2000 | 6.2000 | 6.2000 | 19,012 |
| Feb 7, 2024 | 6.4000 | 6.4000 | 6.3000 | 6.3000 | 6.3000 | 5,900 |
| Feb 6, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 1,000 |
| Feb 5, 2024 | 6.2500 | 6.4000 | 6.2500 | 6.3500 | 6.3500 | 3,487 |
| Feb 2, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 500 |
| Feb 1, 2024 | 6.3500 | 6.3500 | 6.2000 | 6.2500 | 6.2500 | 2,700 |
| Jan 31, 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | - |
| Jan 30, 2024 | 6.4000 | 6.4500 | 6.3000 | 6.4500 | 6.4500 | 6,543 |
| Jan 29, 2024 | 6.6000 | 6.6000 | 6.4000 | 6.5000 | 6.5000 | 18,735 |
| Jan 26, 2024 | 6.6000 | 6.7000 | 6.6000 | 6.7000 | 6.7000 | 2,507 |
| Jan 25, 2024 | 6.7500 | 6.8000 | 6.6000 | 6.6000 | 6.6000 | 2,250 |
| Jan 24, 2024 | 6.6500 | 6.8000 | 6.5000 | 6.7500 | 6.7500 | 10,616 |
| Jan 23, 2024 | 6.8000 | 6.8000 | 6.6500 | 6.8000 | 6.8000 | 560 |
| Jan 22, 2024 | 6.6000 | 6.8000 | 6.6000 | 6.8000 | 6.8000 | 2,000 |
| Jan 19, 2024 | 6.8000 | 6.8000 | 6.4000 | 6.6000 | 6.6000 | 21,650 |
| Jan 18, 2024 | 6.3500 | 6.5500 | 6.3000 | 6.3000 | 6.3000 | 2,470 |
| Jan 17, 2024 | 6.4000 | 6.5000 | 6.4000 | 6.5000 | 6.5000 | 952 |
| Jan 16, 2024 | 6.3000 | 6.4500 | 6.3000 | 6.3000 | 6.3000 | 5,050 |
| Jan 15, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 1,780 |
| Jan 12, 2024 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | 6.4000 | 287 |
| Jan 11, 2024 | 6.5500 | 6.5500 | 6.5000 | 6.5000 | 6.5000 | 2,837 |
| Jan 10, 2024 | 6.1000 | 6.5500 | 6.1000 | 6.5000 | 6.5000 | 18,521 |
| Jan 9, 2024 | 6.2500 | 6.3500 | 6.2000 | 6.2500 | 6.2500 | 2,022 |
| Jan 8, 2024 | 6.3500 | 6.3500 | 6.2500 | 6.2500 | 6.2500 | 187 |
| Jan 5, 2024 | 6.3500 | 6.6500 | 6.2500 | 6.2500 | 6.2500 | 8,568 |
| Jan 4, 2024 | 6.2500 | 6.3500 | 6.2500 | 6.3500 | 6.3500 | 93 |
| Jan 3, 2024 | 6.2000 | 6.3500 | 6.2000 | 6.3500 | 6.3500 | 5,015 |
| Jan 2, 2024 | 6.6000 | 6.7000 | 6.2500 | 6.3000 | 6.3000 | 15,979 |