Stuttgart - Delayed Quote EUR
SGL Carbon SE (SGL.SG)
3.4400
-0.0250
(-0.72%)
At close: April 25 at 9:45:02 PM GMT+2
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 25, 2025 | 3.4600 | 3.5300 | 3.4200 | 3.4400 | 3.4400 | - |
| Apr 24, 2025 | 3.4350 | 3.4950 | 3.3500 | 3.4650 | 3.4650 | 30 |
| Apr 23, 2025 | 3.3350 | 3.4850 | 3.3350 | 3.4450 | 3.4450 | 5,850 |
| Apr 22, 2025 | 3.3000 | 3.3000 | 3.2200 | 3.2550 | 3.2550 | 5,400 |
| Apr 17, 2025 | 3.2900 | 3.3350 | 3.2600 | 3.3350 | 3.3350 | 2,840 |
| Apr 16, 2025 | 3.3500 | 3.3600 | 3.2550 | 3.2550 | 3.2550 | 9,443 |
| Apr 15, 2025 | 3.3450 | 3.3950 | 3.3350 | 3.3500 | 3.3500 | 4,555 |
| Apr 14, 2025 | 3.3100 | 3.3400 | 3.2300 | 3.3050 | 3.3050 | 6,890 |
| Apr 11, 2025 | 3.2150 | 3.2800 | 3.0650 | 3.2800 | 3.2800 | 9,350 |
| Apr 10, 2025 | 3.2600 | 3.2900 | 3.0550 | 3.1650 | 3.1650 | 3,500 |
| Apr 9, 2025 | 3.0300 | 3.3050 | 2.9850 | 3.3050 | 3.3050 | 5,514 |
| Apr 8, 2025 | 3.0450 | 3.1750 | 3.0050 | 3.0050 | 3.0050 | 11,424 |
| Apr 7, 2025 | 2.9100 | 3.1300 | 2.8150 | 3.1100 | 3.1100 | 12,280 |
| Apr 4, 2025 | 3.1050 | 3.1050 | 2.8700 | 2.9550 | 2.9550 | 13,070 |
| Apr 3, 2025 | 3.1550 | 3.1950 | 3.1050 | 3.1050 | 3.1050 | 13,062 |
| Apr 2, 2025 | 3.3100 | 3.3100 | 3.1650 | 3.1900 | 3.1900 | 17,700 |
| Apr 1, 2025 | 3.4300 | 3.4400 | 3.2450 | 3.3250 | 3.3250 | 17,544 |
| Mar 31, 2025 | 3.6100 | 3.6100 | 3.3800 | 3.4300 | 3.4300 | 12,774 |
| Mar 28, 2025 | 3.7250 | 3.7400 | 3.6500 | 3.6800 | 3.6800 | 14,143 |
| Mar 27, 2025 | 3.8600 | 3.9050 | 3.7300 | 3.7600 | 3.7600 | 7,970 |
| Mar 26, 2025 | 3.8200 | 3.9750 | 3.8200 | 3.8950 | 3.8950 | 8,246 |
| Mar 25, 2025 | 3.7500 | 3.8700 | 3.7000 | 3.8400 | 3.8400 | 9,787 |
| Mar 24, 2025 | 3.8550 | 3.8800 | 3.8050 | 3.8050 | 3.8050 | 8,710 |
| Mar 21, 2025 | 3.9300 | 3.9400 | 3.7600 | 3.8550 | 3.8550 | 30,960 |
| Mar 20, 2025 | 4.2650 | 4.2650 | 3.7850 | 4.0250 | 4.0250 | 46,328 |
| Mar 19, 2025 | 4.6950 | 4.7450 | 4.5000 | 4.5500 | 4.5500 | 19,610 |
| Mar 18, 2025 | 4.3450 | 4.6750 | 4.3450 | 4.5700 | 4.5700 | 6,690 |
| Mar 17, 2025 | 4.1250 | 4.3450 | 4.1250 | 4.3450 | 4.3450 | 9,440 |
| Mar 14, 2025 | 4.0150 | 4.1850 | 4.0000 | 4.1050 | 4.1050 | 2,267 |
| Mar 13, 2025 | 4.0650 | 4.0850 | 3.9900 | 4.0100 | 4.0100 | 3,370 |
| Mar 12, 2025 | 4.1400 | 4.1550 | 4.0600 | 4.1050 | 4.1050 | 1,250 |
| Mar 11, 2025 | 4.2300 | 4.2700 | 4.1050 | 4.1150 | 4.1150 | 3,000 |
| Mar 10, 2025 | 4.3250 | 4.3700 | 4.2000 | 4.2150 | 4.2150 | 9,550 |
| Mar 7, 2025 | 4.3950 | 4.4000 | 4.2700 | 4.3950 | 4.3950 | 8,228 |
| Mar 6, 2025 | 4.2500 | 4.4850 | 4.2500 | 4.4000 | 4.4000 | 4,571 |
| Mar 5, 2025 | 3.9750 | 4.2900 | 3.9750 | 4.2250 | 4.2250 | 9,320 |
| Mar 4, 2025 | 4.1550 | 4.1550 | 3.9250 | 3.9750 | 3.9750 | 7,402 |
| Mar 3, 2025 | 4.1050 | 4.2750 | 4.0700 | 4.1550 | 4.1550 | 16,865 |
| Feb 28, 2025 | 4.1050 | 4.1350 | 4.0450 | 4.1050 | 4.1050 | 8,090 |
| Feb 27, 2025 | 4.2450 | 4.2500 | 4.1000 | 4.1200 | 4.1200 | 14,604 |
| Feb 26, 2025 | 4.1700 | 4.3050 | 4.1600 | 4.2500 | 4.2500 | 6,166 |
| Feb 25, 2025 | 4.1750 | 4.2200 | 4.1200 | 4.1650 | 4.1650 | 1,300 |
| Feb 24, 2025 | 4.1300 | 4.2200 | 4.1100 | 4.1550 | 4.1550 | 14,920 |
| Feb 21, 2025 | 4.1000 | 4.1750 | 4.0750 | 4.1050 | 4.1050 | 10,660 |
| Feb 20, 2025 | 4.0050 | 4.1700 | 4.0050 | 4.0850 | 4.0850 | 3,021 |
| Feb 19, 2025 | 4.0850 | 4.1500 | 3.9600 | 3.9850 | 3.9850 | 10,300 |
| Feb 18, 2025 | 3.9550 | 4.2550 | 3.9550 | 4.0550 | 4.0550 | 24,410 |
| Feb 17, 2025 | 3.8750 | 3.9950 | 3.8650 | 3.9550 | 3.9550 | 17,710 |
| Feb 14, 2025 | 3.9150 | 3.9750 | 3.8500 | 3.8600 | 3.8600 | 26,340 |
| Feb 13, 2025 | 3.8850 | 3.9800 | 3.8700 | 3.9200 | 3.9200 | 18,914 |
| Feb 12, 2025 | 3.8050 | 3.8950 | 3.7900 | 3.8500 | 3.8500 | 1,909 |
| Feb 11, 2025 | 3.8250 | 3.8350 | 3.7600 | 3.8050 | 3.8050 | 4,000 |
| Feb 10, 2025 | 3.9050 | 3.9850 | 3.7600 | 3.8050 | 3.8050 | 17,582 |
| Feb 7, 2025 | 3.8150 | 3.9050 | 3.8150 | 3.9050 | 3.9050 | 6,900 |
| Feb 6, 2025 | 3.7750 | 3.8550 | 3.7550 | 3.8150 | 3.8150 | 5,780 |
| Feb 5, 2025 | 3.7050 | 3.7650 | 3.6850 | 3.7550 | 3.7550 | 8,431 |
| Feb 4, 2025 | 3.6700 | 3.7350 | 3.6400 | 3.7050 | 3.7050 | 15,168 |
| Feb 3, 2025 | 3.7100 | 3.7250 | 3.6300 | 3.6850 | 3.6850 | 500 |
| Jan 31, 2025 | 3.7650 | 3.8150 | 3.7500 | 3.7650 | 3.7650 | 5,180 |
| Jan 30, 2025 | 3.6900 | 3.8200 | 3.6900 | 3.8050 | 3.8050 | 4,234 |
| Jan 29, 2025 | 3.7200 | 3.7350 | 3.6700 | 3.7050 | 3.7050 | 3,700 |
| Jan 28, 2025 | 3.7050 | 3.7450 | 3.7000 | 3.7350 | 3.7350 | 950 |
| Jan 27, 2025 | 3.7250 | 3.7700 | 3.6750 | 3.7450 | 3.7450 | 2,434 |
| Jan 24, 2025 | 3.7550 | 3.8400 | 3.6950 | 3.7250 | 3.7250 | 6,747 |
| Jan 23, 2025 | 3.6550 | 3.7450 | 3.6350 | 3.6850 | 3.6850 | 8,699 |
| Jan 22, 2025 | 3.8350 | 3.8350 | 3.6650 | 3.6850 | 3.6850 | 2,562 |
| Jan 21, 2025 | 3.8050 | 3.8550 | 3.7750 | 3.7950 | 3.7950 | 3,250 |
| Jan 20, 2025 | 3.8450 | 3.8600 | 3.8050 | 3.8050 | 3.8050 | 1,400 |
| Jan 17, 2025 | 3.7600 | 3.8500 | 3.7600 | 3.8350 | 3.8350 | 4,700 |
| Jan 16, 2025 | 3.7650 | 3.8400 | 3.7600 | 3.7600 | 3.7600 | 34,437 |
| Jan 15, 2025 | 3.7350 | 3.8000 | 3.7350 | 3.7550 | 3.7550 | 2,330 |
| Jan 14, 2025 | 3.7350 | 3.8250 | 3.7350 | 3.7350 | 3.7350 | 2,000 |
| Jan 13, 2025 | 3.8000 | 3.8350 | 3.6600 | 3.7250 | 3.7250 | 26,293 |
| Jan 10, 2025 | 3.9500 | 3.9650 | 3.9050 | 3.9450 | 3.9450 | 5,634 |
| Jan 9, 2025 | 4.0050 | 4.0050 | 3.9300 | 3.9800 | 3.9800 | 8,280 |
| Jan 8, 2025 | 4.0800 | 4.0800 | 3.9550 | 4.0050 | 4.0050 | 18,453 |
| Jan 7, 2025 | 4.1150 | 4.1150 | 4.0200 | 4.0850 | 4.0850 | 4,073 |
| Jan 6, 2025 | 4.0050 | 4.1950 | 4.0050 | 4.1200 | 4.1200 | - |
| Jan 3, 2025 | 4.1100 | 4.1100 | 3.9900 | 4.0450 | 4.0450 | 4,830 |
| Jan 2, 2025 | 4.0550 | 4.1000 | 3.9950 | 4.0700 | 4.0700 | 8,270 |
| Dec 30, 2024 | 3.9350 | 4.0250 | 3.9350 | 4.0000 | 4.0000 | 8,870 |
| Dec 27, 2024 | 3.9700 | 4.0250 | 3.9400 | 3.9550 | 3.9550 | 6,800 |
| Dec 23, 2024 | 3.8850 | 3.9400 | 3.8650 | 3.9250 | 3.9250 | 6,014 |
| Dec 20, 2024 | 3.8900 | 3.9400 | 3.8300 | 3.8650 | 3.8650 | 8,766 |
| Dec 19, 2024 | 3.9650 | 4.0150 | 3.8550 | 3.9450 | 3.9450 | 12,707 |
| Dec 18, 2024 | 3.9650 | 4.0700 | 3.9650 | 3.9750 | 3.9750 | 704 |
| Dec 17, 2024 | 4.0050 | 4.0450 | 3.9600 | 4.0050 | 4.0050 | 7,482 |
| Dec 16, 2024 | 4.1100 | 4.1650 | 3.9750 | 4.0000 | 4.0000 | 18,875 |
| Dec 13, 2024 | 4.1200 | 4.1650 | 4.1000 | 4.1300 | 4.1300 | 3,987 |
| Dec 12, 2024 | 4.2100 | 4.2750 | 4.1050 | 4.1900 | 4.1900 | 4,396 |
| Dec 11, 2024 | 4.2550 | 4.2650 | 4.2000 | 4.2250 | 4.2250 | 14,622 |
| Dec 10, 2024 | 4.2550 | 4.2950 | 4.2400 | 4.2650 | 4.2650 | 6,986 |
| Dec 9, 2024 | 4.2650 | 4.3300 | 4.2100 | 4.2550 | 4.2550 | 3,850 |
| Dec 6, 2024 | 4.2500 | 4.2600 | 4.1950 | 4.2150 | 4.2150 | 7,824 |
| Dec 5, 2024 | 4.2450 | 4.3700 | 4.2150 | 4.2550 | 4.2550 | 6,458 |
| Dec 4, 2024 | 4.1900 | 4.3950 | 4.1600 | 4.3450 | 4.3450 | 9,486 |
| Dec 3, 2024 | 4.1100 | 4.2550 | 4.1050 | 4.1850 | 4.1850 | 7,635 |
| Dec 2, 2024 | 4.0750 | 4.1350 | 4.0650 | 4.1050 | 4.1050 | 12,446 |
| Nov 29, 2024 | 4.1250 | 4.1500 | 4.0350 | 4.0450 | 4.0450 | 14,006 |
| Nov 28, 2024 | 4.0650 | 4.1800 | 4.0500 | 4.0600 | 4.0600 | 7,860 |
| Nov 27, 2024 | 4.1000 | 4.1250 | 4.0500 | 4.0550 | 4.0550 | 664 |
| Nov 26, 2024 | 4.1250 | 4.1950 | 4.0550 | 4.1050 | 4.1050 | 8,940 |
| Nov 25, 2024 | 4.1100 | 4.2050 | 4.0750 | 4.1350 | 4.1350 | 5,048 |
| Nov 22, 2024 | 4.1550 | 4.1800 | 4.0500 | 4.0850 | 4.0850 | 8,944 |
| Nov 21, 2024 | 4.2550 | 4.2600 | 4.1150 | 4.1550 | 4.1550 | 11,032 |
| Nov 20, 2024 | 4.3200 | 4.3700 | 4.2100 | 4.2450 | 4.2450 | 11,800 |
| Nov 19, 2024 | 4.4400 | 4.4650 | 4.2800 | 4.3050 | 4.3050 | 22,450 |
| Nov 18, 2024 | 4.5250 | 4.5500 | 4.4050 | 4.4300 | 4.4300 | 5,200 |
| Nov 15, 2024 | 4.4500 | 4.5600 | 4.4050 | 4.5250 | 4.5250 | 13,736 |
| Nov 14, 2024 | 4.4150 | 4.4500 | 4.3600 | 4.4050 | 4.4050 | 6,900 |
| Nov 13, 2024 | 4.4800 | 4.4800 | 4.3650 | 4.3750 | 4.3750 | 10,175 |
| Nov 12, 2024 | 4.6400 | 4.6400 | 4.3900 | 4.4600 | 4.4600 | 9,475 |
| Nov 11, 2024 | 4.8750 | 4.9300 | 4.6050 | 4.6100 | 4.6100 | 6,570 |
| Nov 8, 2024 | 4.8050 | 4.9400 | 4.7050 | 4.8600 | 4.8600 | 7,075 |
| Nov 7, 2024 | 4.6200 | 4.8950 | 4.6200 | 4.8550 | 4.8550 | 3,801 |
| Nov 6, 2024 | 4.6800 | 4.7800 | 4.6150 | 4.6350 | 4.6350 | 2,644 |
| Nov 5, 2024 | 4.6000 | 4.6800 | 4.5850 | 4.6350 | 4.6350 | 5,640 |
| Nov 4, 2024 | 4.7150 | 4.7700 | 4.6000 | 4.6350 | 4.6350 | 13,759 |
| Nov 1, 2024 | 4.6450 | 4.7600 | 4.6450 | 4.7050 | 4.7050 | 6,783 |
| Oct 31, 2024 | 4.6800 | 4.6950 | 4.5450 | 4.6450 | 4.6450 | 6,992 |
| Oct 30, 2024 | 4.9550 | 4.9600 | 4.6800 | 4.6800 | 4.6800 | 7,975 |
| Oct 29, 2024 | 5.0600 | 5.0600 | 4.9700 | 4.9850 | 4.9850 | 9,089 |
| Oct 28, 2024 | 5.1100 | 5.1400 | 5.0100 | 5.0100 | 5.0100 | 9,408 |
| Oct 25, 2024 | 5.1600 | 5.1800 | 5.1100 | 5.1100 | 5.1100 | 2,500 |
| Oct 24, 2024 | 5.2000 | 5.2400 | 5.1000 | 5.1500 | 5.1500 | 3,396 |
| Oct 23, 2024 | 5.2700 | 5.3200 | 5.1700 | 5.2000 | 5.2000 | 3,220 |
| Oct 22, 2024 | 5.3000 | 5.3500 | 5.2300 | 5.2700 | 5.2700 | 4,796 |
| Oct 21, 2024 | 5.4100 | 5.4100 | 5.2900 | 5.3000 | 5.3000 | 5,154 |
| Oct 18, 2024 | 5.3200 | 5.4800 | 5.3200 | 5.4100 | 5.4100 | 9,880 |
| Oct 17, 2024 | 5.1500 | 5.3500 | 5.1500 | 5.3100 | 5.3100 | 13,530 |
| Oct 16, 2024 | 5.1400 | 5.1500 | 5.1000 | 5.1400 | 5.1400 | 8,656 |
| Oct 15, 2024 | 5.1300 | 5.1600 | 5.1100 | 5.1300 | 5.1300 | 2,691 |
| Oct 14, 2024 | 5.0800 | 5.1600 | 5.0600 | 5.1100 | 5.1100 | 2,500 |
| Oct 11, 2024 | 5.1000 | 5.1200 | 5.0700 | 5.0900 | 5.0900 | 20,050 |
| Oct 10, 2024 | 5.1000 | 5.1400 | 5.0800 | 5.0900 | 5.0900 | 500 |
| Oct 9, 2024 | 5.1300 | 5.1800 | 5.1100 | 5.1400 | 5.1400 | - |
| Oct 8, 2024 | 5.1700 | 5.2000 | 5.1200 | 5.1500 | 5.1500 | 14,950 |
| Oct 7, 2024 | 5.2400 | 5.2700 | 5.1700 | 5.1900 | 5.1900 | 1,200 |
| Oct 4, 2024 | 5.2000 | 5.2500 | 5.1600 | 5.2400 | 5.2400 | 7,360 |
| Oct 3, 2024 | 5.2500 | 5.2700 | 5.2000 | 5.2400 | 5.2400 | 5,785 |
| Oct 2, 2024 | 5.3200 | 5.3300 | 5.2500 | 5.2500 | 5.2500 | 4,615 |
| Oct 1, 2024 | 5.3600 | 5.4500 | 5.3200 | 5.3300 | 5.3300 | 300 |
| Sep 30, 2024 | 5.4600 | 5.4600 | 5.3000 | 5.3000 | 5.3000 | 7,700 |
| Sep 27, 2024 | 5.3200 | 5.4700 | 5.2900 | 5.4000 | 5.4000 | 2,246 |
| Sep 26, 2024 | 5.2800 | 5.4100 | 5.2700 | 5.3100 | 5.3100 | 15,343 |
| Sep 25, 2024 | 5.3200 | 5.4100 | 5.2200 | 5.2200 | 5.2200 | 40 |
| Sep 24, 2024 | 5.3000 | 5.4400 | 5.3000 | 5.3800 | 5.3800 | 6,897 |
| Sep 23, 2024 | 5.3500 | 5.3800 | 5.2700 | 5.2800 | 5.2800 | 117 |
| Sep 20, 2024 | 5.4200 | 5.4700 | 5.3100 | 5.3100 | 5.3100 | 4,250 |
| Sep 19, 2024 | 5.4100 | 5.5800 | 5.4000 | 5.5700 | 5.5700 | 3,450 |
| Sep 18, 2024 | 5.3100 | 5.4100 | 5.3100 | 5.3400 | 5.3400 | - |
| Sep 17, 2024 | 5.3100 | 5.3800 | 5.3100 | 5.3100 | 5.3100 | 1,700 |
| Sep 16, 2024 | 5.3700 | 5.4000 | 5.2300 | 5.2700 | 5.2700 | 3,260 |
| Sep 13, 2024 | 5.2100 | 5.4600 | 5.1700 | 5.3700 | 5.3700 | 5,044 |
| Sep 12, 2024 | 5.0800 | 5.2500 | 5.0800 | 5.1800 | 5.1800 | 6,925 |
| Sep 11, 2024 | 5.1000 | 5.1600 | 5.0700 | 5.1500 | 5.1500 | 5,199 |
| Sep 10, 2024 | 5.1700 | 5.2200 | 5.1000 | 5.1100 | 5.1100 | 5,060 |
| Sep 9, 2024 | 5.2200 | 5.2800 | 5.1400 | 5.1900 | 5.1900 | 320 |
| Sep 6, 2024 | 5.3700 | 5.4000 | 5.2100 | 5.2100 | 5.2100 | 1,920 |
| Sep 5, 2024 | 5.3700 | 5.4300 | 5.3700 | 5.4100 | 5.4100 | 1,792 |
| Sep 4, 2024 | 5.3500 | 5.4600 | 5.3200 | 5.4100 | 5.4100 | 2,783 |
| Sep 3, 2024 | 5.6500 | 5.6700 | 5.4100 | 5.4100 | 5.4100 | 3,750 |
| Sep 2, 2024 | 5.6600 | 5.7200 | 5.6100 | 5.6600 | 5.6600 | 1,955 |
| Aug 30, 2024 | 5.6900 | 5.7400 | 5.6900 | 5.6900 | 5.6900 | 4,798 |
| Aug 29, 2024 | 5.6100 | 5.7500 | 5.6100 | 5.6900 | 5.6900 | 5,981 |
| Aug 28, 2024 | 5.7300 | 5.7300 | 5.6100 | 5.6600 | 5.6600 | 6,031 |
| Aug 27, 2024 | 5.9100 | 5.9400 | 5.6700 | 5.7200 | 5.7200 | 6,920 |
| Aug 26, 2024 | 5.8300 | 5.8800 | 5.7700 | 5.8200 | 5.8200 | 1,200 |
| Aug 23, 2024 | 5.8000 | 5.8300 | 5.6500 | 5.8200 | 5.8200 | 10,380 |
| Aug 22, 2024 | 5.8100 | 5.8700 | 5.7900 | 5.7900 | 5.7900 | 1,820 |
| Aug 21, 2024 | 5.8700 | 5.8800 | 5.7800 | 5.8100 | 5.8100 | 2,700 |
| Aug 20, 2024 | 5.9800 | 6.0200 | 5.8100 | 5.8400 | 5.8400 | 2,900 |
| Aug 19, 2024 | 5.9500 | 6.0500 | 5.8600 | 5.9700 | 5.9700 | 8,250 |
| Aug 16, 2024 | 6.0300 | 6.0700 | 5.8600 | 5.9000 | 5.9000 | - |
| Aug 15, 2024 | 5.8500 | 6.0600 | 5.8400 | 6.0100 | 6.0100 | 1,500 |
| Aug 14, 2024 | 6.0100 | 6.0900 | 5.7900 | 5.7900 | 5.7900 | 200 |
| Aug 13, 2024 | 6.0200 | 6.0600 | 5.9400 | 6.0100 | 6.0100 | 3,150 |
| Aug 12, 2024 | 6.0700 | 6.1100 | 5.9800 | 6.0200 | 6.0200 | 9,044 |
| Aug 9, 2024 | 6.0500 | 6.0900 | 5.9700 | 6.0700 | 6.0700 | 1,310 |
| Aug 8, 2024 | 6.0400 | 6.1100 | 5.8700 | 6.0300 | 6.0300 | 6,800 |
| Aug 7, 2024 | 5.8900 | 5.9400 | 5.7900 | 5.9400 | 5.9400 | 5,580 |
| Aug 6, 2024 | 5.8400 | 5.9700 | 5.6400 | 5.8000 | 5.8000 | 2,742 |
| Aug 5, 2024 | 5.8300 | 5.9000 | 5.6100 | 5.8100 | 5.8100 | 7,114 |
| Aug 2, 2024 | 6.0600 | 6.1200 | 5.8700 | 5.9300 | 5.9300 | 1,280 |
| Aug 1, 2024 | 6.1600 | 6.2400 | 6.0400 | 6.1000 | 6.1000 | 1,426 |
| Jul 31, 2024 | 6.1600 | 6.2700 | 6.1400 | 6.1600 | 6.1600 | 1,018 |
| Jul 30, 2024 | 6.1000 | 6.1500 | 6.1000 | 6.1000 | 6.1000 | 1,512 |
| Jul 29, 2024 | 6.0800 | 6.1200 | 6.0800 | 6.1000 | 6.1000 | 5,600 |
| Jul 26, 2024 | 6.0900 | 6.1300 | 6.0500 | 6.0800 | 6.0800 | 1,700 |
| Jul 25, 2024 | 6.1300 | 6.1400 | 6.0100 | 6.1100 | 6.1100 | 6,622 |
| Jul 24, 2024 | 6.1200 | 6.1800 | 6.1100 | 6.1200 | 6.1200 | 2,700 |
| Jul 23, 2024 | 6.2800 | 6.2900 | 6.1100 | 6.1100 | 6.1100 | 8,050 |
| Jul 22, 2024 | 6.2900 | 6.3500 | 6.2700 | 6.2700 | 6.2700 | 1,657 |
| Jul 19, 2024 | 6.4000 | 6.4000 | 6.2700 | 6.2800 | 6.2800 | 600 |
| Jul 18, 2024 | 6.4100 | 6.5100 | 6.3700 | 6.4300 | 6.4300 | 2,246 |
| Jul 17, 2024 | 6.4000 | 6.5100 | 6.3900 | 6.4000 | 6.4000 | 350 |
| Jul 16, 2024 | 6.4000 | 6.4700 | 6.2900 | 6.3700 | 6.3700 | 410 |
| Jul 15, 2024 | 6.5700 | 6.6100 | 6.4000 | 6.4000 | 6.4000 | 20 |
| Jul 12, 2024 | 6.7000 | 6.7200 | 6.5700 | 6.5800 | 6.5800 | 10,000 |
| Jul 11, 2024 | 6.5700 | 6.7200 | 6.5600 | 6.7000 | 6.7000 | 1,400 |
| Jul 10, 2024 | 6.5900 | 6.6200 | 6.5000 | 6.5600 | 6.5600 | 1,350 |
| Jul 9, 2024 | 6.6700 | 6.7500 | 6.4900 | 6.5300 | 6.5300 | 3,100 |
| Jul 8, 2024 | 6.5000 | 6.7300 | 6.5000 | 6.6800 | 6.6800 | 1,500 |
| Jul 5, 2024 | 6.6100 | 6.7000 | 6.5300 | 6.5600 | 6.5600 | 491 |
| Jul 4, 2024 | 6.4500 | 6.6500 | 6.4500 | 6.6100 | 6.6100 | 110 |
| Jul 3, 2024 | 6.3100 | 6.4800 | 6.3100 | 6.4400 | 6.4400 | 4,391 |
| Jul 2, 2024 | 6.4000 | 6.4000 | 6.2700 | 6.2900 | 6.2900 | 500 |
| Jul 1, 2024 | 6.2900 | 6.4200 | 6.2700 | 6.3900 | 6.3900 | 23,982 |
| Jun 28, 2024 | 6.4000 | 6.4000 | 6.3100 | 6.3100 | 6.3100 | 1,980 |
| Jun 27, 2024 | 6.4800 | 6.4800 | 6.3900 | 6.3900 | 6.3900 | 894 |
| Jun 26, 2024 | 6.5500 | 6.5800 | 6.4300 | 6.5100 | 6.5100 | 2,450 |
| Jun 25, 2024 | 6.4900 | 6.5200 | 6.3300 | 6.3800 | 6.3800 | 600 |
| Jun 24, 2024 | 6.5700 | 6.6000 | 6.4100 | 6.4900 | 6.4900 | 6,824 |
| Jun 21, 2024 | 6.9100 | 6.9700 | 6.5100 | 6.5500 | 6.5500 | 8,295 |
| Jun 20, 2024 | 6.9600 | 7.1000 | 6.9000 | 6.9200 | 6.9200 | 1,450 |
| Jun 19, 2024 | 7.0500 | 7.0800 | 6.9300 | 6.9600 | 6.9600 | 8,615 |
| Jun 18, 2024 | 7.2800 | 7.3400 | 6.9400 | 6.9600 | 6.9600 | 5,548 |
| Jun 17, 2024 | 7.0700 | 7.2800 | 7.0200 | 7.2300 | 7.2300 | 2,150 |
| Jun 14, 2024 | 7.3100 | 7.3100 | 7.0400 | 7.1200 | 7.1200 | 2,468 |
| Jun 13, 2024 | 7.4100 | 7.4500 | 7.3000 | 7.3100 | 7.3100 | 6,500 |
| Jun 12, 2024 | 7.1800 | 7.4500 | 7.1500 | 7.3400 | 7.3400 | 3,347 |
| Jun 11, 2024 | 7.1900 | 7.3200 | 7.1300 | 7.2200 | 7.2200 | 500 |
| Jun 10, 2024 | 7.3600 | 7.3600 | 7.1100 | 7.1500 | 7.1500 | - |
| Jun 7, 2024 | 7.5000 | 7.5100 | 7.3600 | 7.3900 | 7.3900 | 5,276 |
| Jun 6, 2024 | 7.2000 | 7.7300 | 7.2000 | 7.5000 | 7.5000 | 12,000 |
| Jun 5, 2024 | 7.0500 | 7.2300 | 7.0400 | 7.1700 | 7.1700 | 1,608 |
| Jun 4, 2024 | 7.0200 | 7.1100 | 7.0100 | 7.0400 | 7.0400 | 65 |
| Jun 3, 2024 | 7.0700 | 7.2300 | 7.0100 | 7.0200 | 7.0200 | 1,725 |
| May 31, 2024 | 6.9500 | 7.0400 | 6.9500 | 7.0100 | 7.0100 | 880 |
| May 30, 2024 | 6.9400 | 7.0400 | 6.9400 | 6.9500 | 6.9500 | 2,200 |
| May 29, 2024 | 7.0500 | 7.0600 | 6.9400 | 6.9400 | 6.9400 | 1,580 |
| May 28, 2024 | 7.0200 | 7.1700 | 7.0200 | 7.0700 | 7.0700 | 3,690 |
| May 27, 2024 | 6.9500 | 7.0800 | 6.9400 | 7.0100 | 7.0100 | 25,516 |
| May 24, 2024 | 6.9300 | 6.9800 | 6.9000 | 6.9700 | 6.9700 | 1,100 |
| May 23, 2024 | 6.9500 | 7.0100 | 6.9300 | 6.9300 | 6.9300 | 1,350 |
| May 22, 2024 | 6.9600 | 7.0900 | 6.9300 | 6.9400 | 6.9400 | 2,670 |
| May 21, 2024 | 7.0000 | 7.0200 | 6.9100 | 6.9600 | 6.9600 | 1,620 |
| May 20, 2024 | 7.0000 | 7.0700 | 7.0000 | 7.0000 | 7.0000 | 3,000 |
| May 17, 2024 | 6.9600 | 7.0100 | 6.9200 | 6.9700 | 6.9700 | 2,550 |
| May 16, 2024 | 7.1100 | 7.1200 | 6.9600 | 7.0000 | 7.0000 | 790 |
| May 15, 2024 | 7.0400 | 7.1400 | 7.0000 | 7.1100 | 7.1100 | 9,700 |
| May 14, 2024 | 6.9600 | 7.0600 | 6.9000 | 7.0200 | 7.0200 | 2,865 |
| May 13, 2024 | 6.9300 | 6.9800 | 6.9000 | 6.9500 | 6.9500 | 3,400 |
| May 10, 2024 | 7.1300 | 7.1700 | 6.9100 | 6.9300 | 6.9300 | 316 |
| May 9, 2024 | 6.9200 | 7.1800 | 6.9100 | 7.1000 | 7.1000 | 4,038 |
| May 8, 2024 | 6.8400 | 7.0700 | 6.8400 | 6.9300 | 6.9300 | 7,660 |
| May 7, 2024 | 6.8400 | 6.9500 | 6.8400 | 6.9400 | 6.9400 | 3,532 |
| May 6, 2024 | 6.8200 | 6.9300 | 6.8200 | 6.8500 | 6.8500 | 1,760 |
| May 3, 2024 | 6.8600 | 6.9300 | 6.8000 | 6.8200 | 6.8200 | 40 |
| May 2, 2024 | 6.6800 | 6.8600 | 6.6400 | 6.8600 | 6.8600 | - |
| Apr 30, 2024 | 6.9300 | 6.9400 | 6.6400 | 6.6600 | 6.6600 | 1,880 |
| Apr 29, 2024 | 6.9900 | 7.0100 | 6.8600 | 6.9400 | 6.9400 | 3,600 |
| Apr 26, 2024 | 6.7500 | 7.0000 | 6.7500 | 6.9200 | 6.9200 | 1,150 |
| Apr 25, 2024 | 6.9100 | 6.9700 | 6.7400 | 6.7400 | 6.7400 | 4,676 |