Warsaw - Delayed Quote PLN
Relpol S.A. (RLP.WA)
5.24
-0.02
(-0.38%)
At close: April 25 at 4:48:37 PM GMT+2
Currency in PLN 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 25, 2025 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | 10,310 |
| Apr 24, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 940 |
| Apr 23, 2025 | 5.22 | 5.26 | 5.18 | 5.26 | 5.26 | 1,864 |
| Apr 22, 2025 | 5.18 | 5.26 | 5.12 | 5.20 | 5.20 | 35,836 |
| Apr 17, 2025 | 5.12 | 5.24 | 5.12 | 5.24 | 5.24 | 1,305 |
| Apr 16, 2025 | 5.12 | 5.16 | 5.12 | 5.12 | 5.12 | 2,097 |
| Apr 15, 2025 | 5.18 | 5.18 | 5.12 | 5.18 | 5.18 | 2,234 |
| Apr 14, 2025 | 5.16 | 5.32 | 5.14 | 5.20 | 5.20 | 2,369 |
| Apr 11, 2025 | 5.24 | 5.24 | 5.12 | 5.18 | 5.18 | 5,382 |
| Apr 10, 2025 | 5.26 | 5.36 | 5.24 | 5.28 | 5.28 | 2,069 |
| Apr 9, 2025 | 5.30 | 5.30 | 5.12 | 5.14 | 5.14 | 57,008 |
| Apr 8, 2025 | 5.34 | 5.36 | 5.18 | 5.30 | 5.30 | 423 |
| Apr 7, 2025 | 5.24 | 5.36 | 5.12 | 5.36 | 5.36 | 20,366 |
| Apr 4, 2025 | 5.26 | 5.38 | 5.16 | 5.36 | 5.36 | 11,998 |
| Apr 3, 2025 | 5.30 | 5.38 | 5.20 | 5.36 | 5.36 | 24,640 |
| Apr 2, 2025 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | 4,404 |
| Apr 1, 2025 | 5.32 | 5.36 | 5.32 | 5.32 | 5.32 | 4,543 |
| Mar 31, 2025 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | 1,163 |
| Mar 28, 2025 | 5.30 | 5.34 | 5.26 | 5.26 | 5.26 | 3,881 |
| Mar 27, 2025 | 5.30 | 5.38 | 5.26 | 5.34 | 5.34 | 466 |
| Mar 26, 2025 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | 2,308 |
| Mar 25, 2025 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | 1,653 |
| Mar 24, 2025 | 5.32 | 5.44 | 5.28 | 5.38 | 5.38 | 1,634 |
| Mar 21, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 354 |
| Mar 20, 2025 | 5.30 | 5.38 | 5.30 | 5.32 | 5.32 | 1,721 |
| Mar 19, 2025 | 5.34 | 5.34 | 5.24 | 5.24 | 5.24 | 7,342 |
| Mar 18, 2025 | 5.28 | 5.34 | 5.24 | 5.34 | 5.34 | 6,276 |
| Mar 17, 2025 | 5.32 | 5.36 | 5.32 | 5.32 | 5.32 | 1,659 |
| Mar 14, 2025 | 5.44 | 5.50 | 5.32 | 5.32 | 5.32 | 2,340 |
| Mar 13, 2025 | 5.30 | 5.48 | 5.28 | 5.38 | 5.38 | 1,781 |
| Mar 12, 2025 | 5.42 | 5.44 | 5.42 | 5.42 | 5.42 | 1,271 |
| Mar 11, 2025 | 5.34 | 5.46 | 5.32 | 5.40 | 5.40 | 322 |
| Mar 10, 2025 | 5.42 | 5.52 | 5.40 | 5.48 | 5.48 | 2,070 |
| Mar 7, 2025 | 5.50 | 5.54 | 5.42 | 5.54 | 5.54 | 1,210 |
| Mar 6, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Mar 5, 2025 | 5.40 | 5.60 | 5.40 | 5.58 | 5.58 | 3,280 |
| Mar 4, 2025 | 5.60 | 5.60 | 5.24 | 5.40 | 5.40 | 2,027 |
| Mar 3, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 539 |
| Feb 28, 2025 | 5.52 | 5.60 | 5.50 | 5.50 | 5.50 | 2,426 |
| Feb 27, 2025 | 5.52 | 5.60 | 5.52 | 5.60 | 5.60 | 2,026 |
| Feb 26, 2025 | 5.52 | 5.58 | 5.52 | 5.54 | 5.54 | 587 |
| Feb 25, 2025 | 5.60 | 5.60 | 5.52 | 5.52 | 5.52 | 787 |
| Feb 24, 2025 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 37 |
| Feb 21, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1 |
| Feb 20, 2025 | 5.66 | 5.66 | 5.54 | 5.54 | 5.54 | 658 |
| Feb 19, 2025 | 5.78 | 5.78 | 5.60 | 5.60 | 5.60 | 1,978 |
| Feb 18, 2025 | 5.68 | 5.80 | 5.68 | 5.78 | 5.78 | 1,346 |
| Feb 17, 2025 | 5.72 | 5.72 | 5.64 | 5.64 | 5.64 | 314 |
| Feb 14, 2025 | 5.62 | 5.72 | 5.62 | 5.72 | 5.72 | 479 |
| Feb 13, 2025 | 5.70 | 5.84 | 5.64 | 5.70 | 5.70 | 4,280 |
| Feb 12, 2025 | 5.56 | 5.68 | 5.54 | 5.68 | 5.68 | 925 |
| Feb 11, 2025 | 5.56 | 5.68 | 5.50 | 5.68 | 5.68 | 5,105 |
| Feb 10, 2025 | 5.52 | 5.56 | 5.40 | 5.56 | 5.56 | 2,902 |
| Feb 7, 2025 | 5.62 | 5.62 | 5.50 | 5.58 | 5.58 | 6,816 |
| Feb 6, 2025 | 5.20 | 5.64 | 5.20 | 5.64 | 5.64 | 22,796 |
| Feb 5, 2025 | 5.18 | 5.24 | 5.18 | 5.20 | 5.20 | 943 |
| Feb 4, 2025 | 5.24 | 5.26 | 5.14 | 5.26 | 5.26 | 1,684 |
| Feb 3, 2025 | 5.28 | 5.30 | 5.12 | 5.14 | 5.14 | 9,510 |
| Jan 31, 2025 | 5.24 | 5.30 | 5.20 | 5.28 | 5.28 | 2,897 |
| Jan 30, 2025 | 5.38 | 5.38 | 5.26 | 5.26 | 5.26 | 104 |
| Jan 29, 2025 | 5.28 | 5.38 | 5.20 | 5.38 | 5.38 | 722 |
| Jan 28, 2025 | 5.20 | 5.26 | 5.14 | 5.26 | 5.26 | 1,673 |
| Jan 27, 2025 | 5.14 | 5.26 | 5.14 | 5.16 | 5.16 | 610 |
| Jan 24, 2025 | 5.14 | 5.28 | 5.14 | 5.14 | 5.14 | 1,675 |
| Jan 23, 2025 | 5.30 | 5.30 | 5.12 | 5.26 | 5.26 | 5,518 |
| Jan 22, 2025 | 5.30 | 5.32 | 5.26 | 5.32 | 5.32 | 953 |
| Jan 21, 2025 | 5.40 | 5.40 | 5.24 | 5.24 | 5.24 | 182 |
| Jan 20, 2025 | 5.38 | 5.50 | 5.36 | 5.36 | 5.36 | 2,649 |
| Jan 17, 2025 | 5.42 | 5.48 | 5.14 | 5.38 | 5.38 | 15,584 |
| Jan 16, 2025 | 5.36 | 5.42 | 5.14 | 5.40 | 5.40 | 7,693 |
| Jan 15, 2025 | 5.36 | 5.48 | 5.36 | 5.48 | 5.48 | 2,165 |
| Jan 14, 2025 | 5.40 | 5.50 | 5.36 | 5.50 | 5.50 | 683 |
| Jan 13, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 100 |
| Jan 10, 2025 | 5.42 | 5.60 | 5.40 | 5.58 | 5.58 | 3,142 |
| Jan 9, 2025 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 150 |
| Jan 8, 2025 | 5.50 | 5.62 | 5.50 | 5.58 | 5.58 | 1,083 |
| Jan 7, 2025 | 5.56 | 5.56 | 5.22 | 5.54 | 5.54 | 1,755 |
| Jan 3, 2025 | 5.40 | 5.56 | 5.40 | 5.56 | 5.56 | 775 |
| Jan 2, 2025 | 5.14 | 5.44 | 5.14 | 5.40 | 5.40 | 11,447 |
| Dec 30, 2024 | 5.12 | 5.28 | 5.12 | 5.26 | 5.26 | 1,562 |
| Dec 27, 2024 | 5.28 | 5.28 | 5.12 | 5.28 | 5.28 | 2,353 |
| Dec 23, 2024 | 5.12 | 5.28 | 5.12 | 5.28 | 5.28 | 60,070 |
| Dec 20, 2024 | 5.12 | 5.22 | 5.12 | 5.16 | 5.16 | 9,604 |
| Dec 19, 2024 | 5.22 | 5.22 | 5.12 | 5.14 | 5.14 | 18,653 |
| Dec 18, 2024 | 5.24 | 5.24 | 5.12 | 5.22 | 5.22 | 9,492 |
| Dec 17, 2024 | 5.18 | 5.28 | 5.12 | 5.24 | 5.24 | 40,868 |
| Dec 16, 2024 | 5.18 | 5.18 | 5.12 | 5.14 | 5.14 | 12,888 |
| Dec 13, 2024 | 5.12 | 5.18 | 5.12 | 5.18 | 5.18 | 9,265 |
| Dec 12, 2024 | 5.12 | 5.18 | 5.12 | 5.12 | 5.12 | 10,130 |
| Dec 11, 2024 | 5.12 | 5.20 | 5.12 | 5.14 | 5.14 | 13,462 |
| Dec 10, 2024 | 5.18 | 5.28 | 5.12 | 5.20 | 5.20 | 3,652 |
| Dec 9, 2024 | 5.30 | 5.30 | 5.16 | 5.20 | 5.20 | 3,255 |
| Dec 6, 2024 | 5.20 | 5.26 | 5.20 | 5.20 | 5.20 | 1,908 |
| Dec 5, 2024 | 5.12 | 5.28 | 5.12 | 5.28 | 5.28 | 21,060 |
| Dec 4, 2024 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | 5,985 |
| Dec 3, 2024 | 5.14 | 5.14 | 5.08 | 5.12 | 5.12 | 4,568 |
| Dec 2, 2024 | 5.28 | 5.28 | 5.08 | 5.12 | 5.12 | 1,529 |
| Nov 29, 2024 | 5.28 | 5.32 | 5.28 | 5.30 | 5.30 | 2,805 |
| Nov 28, 2024 | 5.14 | 5.20 | 5.12 | 5.20 | 5.20 | 13,441 |
| Nov 27, 2024 | 5.22 | 5.22 | 4.98 | 5.14 | 5.14 | 12,769 |
| Nov 26, 2024 | 5.26 | 5.36 | 5.22 | 5.28 | 5.28 | 3,310 |
| Nov 25, 2024 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 102 |
| Nov 22, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1,090 |
| Nov 21, 2024 | 5.34 | 5.38 | 5.34 | 5.38 | 5.38 | 202 |
| Nov 20, 2024 | 5.20 | 5.38 | 5.10 | 5.38 | 5.38 | 11,453 |
| Nov 19, 2024 | 5.30 | 5.36 | 5.28 | 5.36 | 5.36 | 2,338 |
| Nov 18, 2024 | 5.34 | 5.40 | 5.28 | 5.38 | 5.38 | 1,728 |
| Nov 15, 2024 | 5.40 | 5.40 | 5.30 | 5.38 | 5.38 | 787 |
| Nov 14, 2024 | 5.40 | 5.40 | 5.32 | 5.40 | 5.40 | 2,632 |
| Nov 13, 2024 | 5.36 | 5.48 | 5.34 | 5.40 | 5.40 | 867 |
| Nov 12, 2024 | 5.44 | 5.44 | 5.36 | 5.42 | 5.42 | 5,270 |
| Nov 8, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Nov 7, 2024 | 5.48 | 5.58 | 5.40 | 5.58 | 5.58 | 1,861 |
| Nov 6, 2024 | 5.36 | 5.48 | 5.34 | 5.48 | 5.48 | 1,007 |
| Nov 5, 2024 | 5.52 | 5.52 | 5.34 | 5.50 | 5.50 | 3,057 |
| Nov 4, 2024 | 5.40 | 5.52 | 5.40 | 5.52 | 5.52 | 97 |
| Oct 31, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 4 |
| Oct 30, 2024 | 5.38 | 5.50 | 5.34 | 5.50 | 5.50 | 4,217 |
| Oct 29, 2024 | 5.40 | 5.46 | 5.38 | 5.46 | 5.46 | 4,176 |
| Oct 28, 2024 | 5.50 | 5.50 | 5.38 | 5.50 | 5.50 | 6,831 |
| Oct 25, 2024 | 5.38 | 5.54 | 5.38 | 5.50 | 5.50 | 267 |
| Oct 24, 2024 | 5.52 | 5.54 | 5.36 | 5.52 | 5.52 | 9,595 |
| Oct 23, 2024 | 5.62 | 5.62 | 5.54 | 5.54 | 5.54 | 1,015 |
| Oct 22, 2024 | 5.64 | 5.64 | 5.62 | 5.62 | 5.62 | 370 |
| Oct 21, 2024 | 5.64 | 5.70 | 5.64 | 5.64 | 5.64 | 382 |
| Oct 18, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4 |
| Oct 17, 2024 | 5.56 | 5.70 | 5.56 | 5.70 | 5.70 | 303 |
| Oct 16, 2024 | 5.70 | 5.70 | 5.56 | 5.70 | 5.70 | 1,811 |
| Oct 15, 2024 | 5.60 | 5.72 | 5.60 | 5.70 | 5.70 | 3,785 |
| Oct 14, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 402 |
| Oct 11, 2024 | 5.54 | 5.60 | 5.52 | 5.60 | 5.60 | 558 |
| Oct 10, 2024 | 5.60 | 5.62 | 5.54 | 5.54 | 5.54 | 1,937 |
| Oct 9, 2024 | 5.54 | 5.60 | 5.48 | 5.60 | 5.60 | 711 |
| Oct 8, 2024 | 5.54 | 5.64 | 5.44 | 5.50 | 5.50 | 9,609 |
| Oct 7, 2024 | 5.64 | 5.64 | 5.52 | 5.64 | 5.64 | 7,448 |
| Oct 4, 2024 | 5.60 | 5.64 | 5.50 | 5.64 | 5.64 | 1,592 |
| Oct 3, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Oct 2, 2024 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | 421 |
| Oct 1, 2024 | 5.60 | 5.64 | 5.60 | 5.60 | 5.60 | 1,803 |
| Sep 30, 2024 | 5.60 | 5.68 | 5.50 | 5.60 | 5.60 | 5,565 |
| Sep 27, 2024 | 5.52 | 5.60 | 5.48 | 5.60 | 5.60 | 3,790 |
| Sep 26, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Sep 25, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 300 |
| Sep 24, 2024 | 5.50 | 5.54 | 5.48 | 5.54 | 5.54 | 700 |
| Sep 23, 2024 | 5.70 | 5.70 | 5.36 | 5.50 | 5.50 | 8,085 |
| Sep 20, 2024 | 5.68 | 5.70 | 5.60 | 5.60 | 5.60 | 34 |
| Sep 19, 2024 | 5.52 | 5.70 | 5.52 | 5.70 | 5.70 | 3,726 |
| Sep 18, 2024 | 5.64 | 5.64 | 5.52 | 5.62 | 5.62 | 1,438 |
| Sep 17, 2024 | 5.50 | 5.66 | 5.50 | 5.64 | 5.64 | 150 |
| Sep 16, 2024 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 3,345 |
| Sep 13, 2024 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 3,927 |
| Sep 12, 2024 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 3,794 |
| Sep 11, 2024 | 5.56 | 5.64 | 5.46 | 5.60 | 5.60 | 5,023 |
| Sep 10, 2024 | 5.50 | 5.60 | 5.46 | 5.60 | 5.60 | 3,220 |
| Sep 9, 2024 | 5.54 | 5.66 | 5.50 | 5.66 | 5.66 | 4,555 |
| Sep 6, 2024 | 5.78 | 5.80 | 5.52 | 5.54 | 5.54 | 6,158 |
| Sep 5, 2024 | 5.42 | 5.82 | 5.40 | 5.80 | 5.80 | 13,621 |
| Sep 4, 2024 | 5.80 | 5.80 | 5.40 | 5.66 | 5.66 | 11,997 |
| Sep 3, 2024 | 5.80 | 5.82 | 5.80 | 5.80 | 5.80 | 3,506 |
| Sep 2, 2024 | 5.78 | 5.88 | 5.74 | 5.84 | 5.84 | 1,362 |
| Aug 30, 2024 | 5.62 | 5.90 | 5.60 | 5.88 | 5.88 | 3,483 |
| Aug 29, 2024 | 5.66 | 5.80 | 5.60 | 5.62 | 5.62 | 6,231 |
| Aug 28, 2024 | 5.82 | 5.92 | 5.80 | 5.92 | 5.92 | 1,529 |
| Aug 27, 2024 | 5.64 | 5.82 | 5.54 | 5.80 | 5.80 | 4,376 |
| Aug 26, 2024 | 5.64 | 5.82 | 5.60 | 5.82 | 5.82 | 2,288 |
| Aug 23, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 398 |
| Aug 22, 2024 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 100 |
| Aug 21, 2024 | 5.80 | 5.90 | 5.62 | 5.86 | 5.86 | 1,799 |
| Aug 20, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2 |
| Aug 19, 2024 | 5.76 | 5.90 | 5.48 | 5.90 | 5.90 | 7,474 |
| Aug 16, 2024 | 5.50 | 5.76 | 5.48 | 5.76 | 5.76 | 3,613 |
| Aug 14, 2024 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | 1,870 |
| Aug 13, 2024 | 5.54 | 5.64 | 5.54 | 5.64 | 5.64 | 168 |
| Aug 12, 2024 | 5.66 | 5.68 | 5.42 | 5.42 | 5.42 | 5,374 |
| Aug 9, 2024 | 5.50 | 5.72 | 5.40 | 5.70 | 5.70 | 4,479 |
| Aug 8, 2024 | 5.34 | 5.50 | 5.34 | 5.50 | 5.50 | 1,560 |
| Aug 7, 2024 | 5.48 | 5.50 | 5.30 | 5.50 | 5.50 | 1,577 |
| Aug 6, 2024 | 5.60 | 5.60 | 5.20 | 5.48 | 5.48 | 29,061 |
| Aug 5, 2024 | 5.60 | 5.76 | 5.40 | 5.60 | 5.60 | 17,582 |
| Aug 2, 2024 | 5.66 | 5.86 | 5.62 | 5.74 | 5.74 | 970 |
| Aug 1, 2024 | 5.60 | 5.92 | 5.52 | 5.90 | 5.90 | 11,610 |
| Jul 31, 2024 | 5.60 | 5.88 | 5.42 | 5.82 | 5.82 | 29,132 |
| Jul 30, 2024 | 5.82 | 5.84 | 5.54 | 5.60 | 5.60 | 16,621 |
| Jul 29, 2024 | 5.80 | 5.86 | 5.78 | 5.82 | 5.82 | 3,209 |
| Jul 26, 2024 | 5.72 | 5.92 | 5.46 | 5.78 | 5.78 | 36,155 |
| Jul 25, 2024 | 5.78 | 5.88 | 5.70 | 5.84 | 5.84 | 3,975 |
| Jul 24, 2024 | 5.80 | 5.88 | 5.76 | 5.78 | 5.78 | 409 |
| Jul 23, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 623 |
| Jul 22, 2024 | 5.94 | 5.94 | 5.80 | 5.82 | 5.82 | 4,328 |
| Jul 19, 2024 | 5.90 | 5.94 | 5.80 | 5.94 | 5.94 | 8,132 |
| Jul 18, 2024 | 5.82 | 5.88 | 5.74 | 5.74 | 5.74 | 675 |
| Jul 17, 2024 | 5.76 | 5.90 | 5.72 | 5.72 | 5.72 | 951 |
| Jul 16, 2024 | 5.86 | 5.88 | 5.76 | 5.76 | 5.76 | 614 |
| Jul 15, 2024 | 5.80 | 5.90 | 5.76 | 5.76 | 5.76 | 1,591 |
| Jul 12, 2024 | 5.88 | 5.90 | 5.74 | 5.74 | 5.74 | 1,133 |
| Jul 11, 2024 | 5.88 | 5.88 | 5.80 | 5.88 | 5.88 | 1,547 |
| Jul 10, 2024 | 5.84 | 5.88 | 5.64 | 5.88 | 5.88 | 5,724 |
| Jul 9, 2024 | 5.70 | 5.92 | 5.62 | 5.90 | 5.90 | 5,499 |
| Jul 8, 2024 | 5.76 | 5.92 | 5.64 | 5.82 | 5.82 | 7,763 |
| Jul 5, 2024 | 5.90 | 5.96 | 5.68 | 5.92 | 5.92 | 8,376 |
| Jul 4, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 300 |
| Jul 3, 2024 | 5.80 | 5.92 | 5.70 | 5.92 | 5.92 | 2,564 |
| Jul 2, 2024 | 5.80 | 5.80 | 5.68 | 5.80 | 5.80 | 2,096 |
| Jul 1, 2024 | 5.62 | 5.80 | 5.62 | 5.80 | 5.80 | 3,289 |
| Jun 28, 2024 | 5.66 | 5.78 | 5.56 | 5.74 | 5.74 | 3,263 |
| Jun 27, 2024 | 5.78 | 5.82 | 5.54 | 5.78 | 5.78 | 6,618 |
| Jun 26, 2024 | 5.74 | 5.80 | 5.56 | 5.68 | 5.68 | 5,660 |
| Jun 25, 2024 | 5.72 | 5.72 | 5.60 | 5.70 | 5.70 | 7,983 |
| Jun 24, 2024 | 5.84 | 5.84 | 5.68 | 5.70 | 5.70 | 3,422 |
| Jun 21, 2024 | 5.84 | 5.84 | 5.80 | 5.84 | 5.84 | 155 |
| Jun 20, 2024 | 5.80 | 5.90 | 5.74 | 5.84 | 5.84 | 4,074 |
| Jun 19, 2024 | 5.84 | 5.84 | 5.76 | 5.80 | 5.80 | 2,170 |
| Jun 18, 2024 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 1,455 |
| Jun 17, 2024 | 5.84 | 5.84 | 5.76 | 5.84 | 5.84 | 968 |
| Jun 14, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 260 |
| Jun 13, 2024 | 5.82 | 5.92 | 5.82 | 5.92 | 5.92 | 70 |
| Jun 12, 2024 | 5.86 | 5.92 | 5.80 | 5.90 | 5.90 | 1,472 |
| Jun 11, 2024 | 5.96 | 5.96 | 5.76 | 5.92 | 5.92 | 728 |
| Jun 10, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 712 |
| Jun 7, 2024 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 806 |
| Jun 6, 2024 | 5.92 | 5.96 | 5.92 | 5.92 | 5.92 | 819 |
| Jun 5, 2024 | 5.78 | 5.96 | 5.74 | 5.86 | 5.86 | 3,717 |
| Jun 4, 2024 | 5.86 | 5.86 | 5.76 | 5.84 | 5.84 | 8,562 |
| Jun 3, 2024 | 5.82 | 5.86 | 5.72 | 5.82 | 5.82 | 6,480 |
| May 31, 2024 | 5.76 | 5.86 | 5.76 | 5.86 | 5.86 | 5,533 |
| May 29, 2024 | 5.88 | 5.90 | 5.76 | 5.76 | 5.76 | 14,248 |
| May 28, 2024 | 5.98 | 5.98 | 5.84 | 5.90 | 5.90 | 9,964 |
| May 27, 2024 | 6.10 | 6.14 | 5.98 | 6.06 | 6.06 | 8,466 |
| May 24, 2024 | 6.14 | 6.14 | 5.90 | 6.08 | 6.08 | 13,354 |
| May 23, 2024 | 6.00 | 6.18 | 5.90 | 6.18 | 6.18 | 17,940 |
| May 22, 2024 | 6.04 | 6.10 | 6.00 | 6.00 | 6.00 | 5,050 |
| May 21, 2024 | 6.20 | 6.20 | 5.82 | 6.08 | 6.08 | 42,348 |
| May 20, 2024 | 6.10 | 6.32 | 6.06 | 6.18 | 6.18 | 17,627 |
| May 17, 2024 | 6.22 | 6.32 | 5.92 | 6.16 | 6.16 | 38,162 |
| May 16, 2024 | 6.84 | 6.98 | 6.24 | 6.38 | 6.38 | 26,680 |
| May 15, 2024 | 7.00 | 7.00 | 6.86 | 6.90 | 6.90 | 3,675 |
| May 14, 2024 | 6.86 | 7.00 | 6.70 | 7.00 | 7.00 | 8,675 |
| May 13, 2024 | 6.80 | 6.88 | 6.80 | 6.88 | 6.88 | 1,276 |
| May 10, 2024 | 6.74 | 6.78 | 6.74 | 6.74 | 6.74 | 1,450 |
| May 9, 2024 | 6.74 | 6.76 | 6.60 | 6.76 | 6.76 | 3,356 |
| May 8, 2024 | 6.62 | 6.78 | 6.62 | 6.74 | 6.74 | 657 |
| May 7, 2024 | 6.70 | 6.76 | 6.70 | 6.70 | 6.70 | 1,181 |
| May 6, 2024 | 6.72 | 6.76 | 6.60 | 6.70 | 6.70 | 8,033 |
| May 2, 2024 | 6.56 | 6.66 | 6.54 | 6.66 | 6.66 | 766 |
| Apr 30, 2024 | 6.72 | 6.74 | 6.50 | 6.74 | 6.74 | 3,027 |
| Apr 29, 2024 | 6.72 | 6.72 | 6.62 | 6.64 | 6.64 | 538 |
| Apr 26, 2024 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 1,117 |
| Apr 25, 2024 | 6.80 | 6.90 | 6.62 | 6.80 | 6.80 | 16,986 |