Jakarta - Delayed Quote IDR
Xolare RCR Energy Tbk. (SOLA.JK)
71.00
+5.00
+(7.58%)
At close: May 2 at 4:14:23 PM GMT+7
Currency in IDR 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 67.00 | 73.00 | 67.00 | 71.00 | 71.00 | 31,012,800 |
| Apr 30, 2025 | 69.00 | 71.00 | 65.00 | 66.00 | 66.00 | 20,091,800 |
| Apr 29, 2025 | 70.00 | 76.00 | 67.00 | 69.00 | 69.00 | 88,381,100 |
| Apr 28, 2025 | 55.00 | 70.00 | 55.00 | 67.00 | 67.00 | 122,611,400 |
| Apr 25, 2025 | 58.00 | 60.00 | 54.00 | 55.00 | 55.00 | 21,430,700 |
| Apr 24, 2025 | 50.00 | 63.00 | 50.00 | 57.00 | 57.00 | 75,856,200 |
| Apr 23, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 7,831,200 |
| Apr 22, 2025 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 35,281,400 |
| Apr 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 531,100 |
| Apr 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,000 |
| Apr 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 152,200 |
| Apr 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 991,500 |
| Apr 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 532,700 |
| Apr 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,520,100 |
| Apr 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 464,300 |
| Apr 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,143,500 |
| Apr 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,900 |
| Mar 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,200 |
| Mar 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,900 |
| Mar 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 223,800 |
| Mar 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,500 |
| Mar 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 140,700 |
| Mar 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 377,800 |
| Mar 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,900 |
| Mar 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,000 |
| Mar 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,800 |
| Mar 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,200 |
| Mar 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| Mar 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 43,500 |
| Mar 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,700 |
| Mar 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,100 |
| Mar 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,900 |
| Mar 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 47,000 |
| Mar 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,300 |
| Mar 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,400 |
| Mar 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,600 |
| Feb 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,500 |
| Feb 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,000 |
| Feb 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 59,900 |
| Feb 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 142,800 |
| Feb 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 60,100 |
| Feb 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 369,200 |
| Feb 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 130,400 |
| Feb 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 779,700 |
| Feb 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 41,600 |
| Feb 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 63,600 |
| Feb 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 175,200 |
| Feb 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,700 |
| Feb 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 48,600 |
| Feb 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 143,400 |
| Feb 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 66,100 |
| Feb 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 129,400 |
| Feb 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 68,300 |
| Feb 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 81,200 |
| Feb 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,900 |
| Feb 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 320,700 |
| Jan 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 165,700 |
| Jan 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800,600 |
| Jan 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 539,500 |
| Jan 23, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,014,000 |
| Jan 22, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 8,158,100 |
| Jan 21, 2025 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | 45,051,400 |
| Jan 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,337,500 |
| Jan 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 49,700 |
| Jan 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,300 |
| Jan 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,300 |
| Jan 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,100 |
| Jan 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 329,900 |
| Jan 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 39,400 |
| Jan 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,100 |
| Jan 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 217,400 |
| Jan 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,900 |
| Jan 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 265,400 |
| Jan 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 79,900 |
| Jan 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,600 |
| Dec 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,100 |
| Dec 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 38,500 |
| Dec 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 47,100 |
| Dec 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,400 |
| Dec 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,800 |
| Dec 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 41,600 |
| Dec 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,000 |
| Dec 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,400 |
| Dec 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,800 |
| Dec 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,400 |
| Dec 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 98,800 |
| Dec 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 49,600 |
| Dec 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 101,600 |
| Dec 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 38,900 |
| Dec 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 29,900 |
| Dec 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 114,800 |
| Dec 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,900 |
| Dec 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,700 |
| Dec 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 139,800 |
| Nov 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 30,500 |
| Nov 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 39,900 |
| Nov 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 43,900 |
| Nov 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 38,900 |
| Nov 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,300 |
| Nov 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,600 |
| Nov 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 87,200 |
| Nov 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,900 |
| Nov 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| Nov 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 50,200 |
| Nov 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 63,100 |
| Nov 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 28,300 |
| Nov 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 604,700 |
| Nov 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 212,000 |
| Nov 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 532,700 |
| Nov 7, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,463,000 |
| Nov 6, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,762,400 |
| Nov 5, 2024 | 51.00 | 54.00 | 50.00 | 50.00 | 50.00 | 9,670,500 |
| Nov 4, 2024 | 51.00 | 54.00 | 50.00 | 50.00 | 50.00 | 17,032,500 |
| Nov 1, 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 32,023,700 |
| Oct 31, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,362,300 |
| Oct 30, 2024 | 55.00 | 55.00 | 50.00 | 50.00 | 50.00 | 135,900 |
| Oct 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 170,000 |
| Oct 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 39,100 |
| Oct 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 37,900 |
| Oct 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 348,800 |
| Oct 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 344,700 |
| Oct 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 242,000 |
| Oct 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 283,800 |
| Oct 18, 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 442,700 |
| Oct 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 34,900 |
| Oct 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 189,600 |
| Oct 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,600 |
| Oct 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 187,200 |
| Oct 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 286,900 |
| Oct 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 272,400 |
| Oct 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,197,000 |
| Oct 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 334,800 |
| Oct 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 233,700 |
| Oct 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 507,500 |
| Oct 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,586,900 |
| Oct 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 444,100 |
| Oct 1, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,090,000 |
| Sep 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 86,100 |
| Sep 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,436,000 |
| Sep 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 236,700 |
| Sep 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,071,000 |
| Sep 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 143,200 |
| Sep 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 263,600 |
| Sep 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,319,200 |
| Sep 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 384,100 |
| Sep 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 227,000 |
| Sep 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 73,600 |
| Sep 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,015,400 |
| Sep 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,250,000 |
| Sep 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 51,100 |
| Sep 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 268,800 |
| Sep 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,189,900 |
| Sep 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 212,100 |
| Sep 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 359,300 |
| Sep 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 715,400 |
| Sep 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,189,500 |
| Sep 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 338,200 |
| Aug 30, 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 376,900 |
| Aug 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 421,100 |
| Aug 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 403,500 |
| Aug 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,927,900 |
| Aug 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 648,500 |
| Aug 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 341,800 |
| Aug 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,615,900 |
| Aug 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 636,700 |
| Aug 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500,700 |
| Aug 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 238,900 |
| Aug 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 662,000 |
| Aug 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 626,200 |
| Aug 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 962,600 |
| Aug 13, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,234,200 |
| Aug 12, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 7,380,700 |
| Aug 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,746,000 |
| Aug 8, 2024 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | 2,989,200 |
| Aug 7, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,274,800 |
| Aug 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,738,500 |
| Aug 5, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 14,083,200 |
| Aug 2, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 8,190,400 |
| Aug 1, 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 13,131,300 |
| Jul 31, 2024 | 51.00 | 54.00 | 50.00 | 50.00 | 50.00 | 10,956,600 |
| Jul 30, 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 6,606,400 |
| Jul 29, 2024 | 54.00 | 54.00 | 50.00 | 51.00 | 51.00 | 27,751,400 |
| Jul 26, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 4,605,000 |
| Jul 25, 2024 | 53.00 | 57.00 | 52.00 | 53.00 | 53.00 | 25,241,900 |
| Jul 24, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 8,511,600 |
| Jul 23, 2024 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | 31,963,600 |
| Jul 22, 2024 | 52.00 | 61.00 | 52.00 | 53.00 | 53.00 | 52,536,100 |
| Jul 19, 2024 | 56.00 | 56.00 | 52.00 | 53.00 | 53.00 | 11,084,500 |
| Jul 18, 2024 | 56.00 | 58.00 | 51.00 | 55.00 | 55.00 | 12,034,400 |
| Jul 17, 2024 | 60.00 | 61.00 | 54.00 | 58.00 | 58.00 | 24,142,100 |
| Jul 16, 2024 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | 8,959,000 |
| Jul 15, 2024 | 58.00 | 62.00 | 57.00 | 61.00 | 61.00 | 24,980,000 |
| Jul 12, 2024 | 56.00 | 65.00 | 55.00 | 58.00 | 58.00 | 76,157,100 |
| Jul 11, 2024 | 59.00 | 61.00 | 52.00 | 55.00 | 55.00 | 43,861,300 |
| Jul 10, 2024 | 62.00 | 64.00 | 59.00 | 59.00 | 59.00 | 29,199,300 |
| Jul 9, 2024 | 65.00 | 65.00 | 59.00 | 61.00 | 61.00 | 41,204,000 |
| Jul 8, 2024 | 73.00 | 73.00 | 60.00 | 64.00 | 64.00 | 108,815,000 |
| Jul 5, 2024 | 55.00 | 70.00 | 55.00 | 70.00 | 70.00 | 212,078,700 |
| Jul 4, 2024 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 12,553,000 |
| Jul 3, 2024 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 11,281,700 |
| Jul 2, 2024 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 5,405,600 |
| Jul 1, 2024 | 40.00 | 46.00 | 40.00 | 46.00 | 46.00 | 12,681,000 |
| Jun 28, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 15,005,100 |
| Jun 27, 2024 | 47.00 | 47.00 | 40.00 | 40.00 | 40.00 | 26,377,000 |
| Jun 26, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 23,451,300 |
| Jun 25, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5,287,800 |
| Jun 24, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 7,809,600 |
| Jun 21, 2024 | 30.00 | 34.00 | 28.00 | 34.00 | 34.00 | 91,340,300 |
| Jun 20, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2,572,000 |
| Jun 19, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3,240,900 |
| Jun 14, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1,130,700 |
| Jun 13, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,352,600 |
| Jun 12, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2,182,800 |
| Jun 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jun 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jun 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jun 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jun 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jun 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jun 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| May 31, 2024 | 57.00 | 59.00 | 50.00 | 50.00 | 50.00 | 119,982,600 |
| May 30, 2024 | 56.00 | 62.00 | 55.00 | 57.00 | 57.00 | 76,976,100 |
| May 29, 2024 | 66.00 | 68.00 | 58.00 | 59.00 | 59.00 | 61,609,200 |
| May 28, 2024 | 55.00 | 73.00 | 55.00 | 65.00 | 65.00 | 147,726,300 |
| May 27, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| May 22, 2024 | 95.00 | 105.00 | 60.00 | 64.00 | 64.00 | 987,879,500 |
| May 21, 2024 | 70.00 | 100.00 | 55.00 | 92.00 | 92.00 | 1,426,508,900 |
| May 20, 2024 | 143.00 | 143.00 | 80.00 | 80.00 | 80.00 | 690,244,300 |
| May 17, 2024 | 169.00 | 169.00 | 123.00 | 123.00 | 123.00 | 1,330,688,000 |
| May 16, 2024 | 270.00 | 274.00 | 189.00 | 189.00 | 189.00 | 338,991,500 |
| May 15, 2024 | 193.00 | 252.00 | 188.00 | 252.00 | 252.00 | 889,460,700 |
| May 14, 2024 | 146.00 | 191.00 | 145.00 | 188.00 | 188.00 | 840,867,800 |
| May 13, 2024 | 158.00 | 170.00 | 129.00 | 145.00 | 145.00 | 580,774,300 |
| May 8, 2024 | 148.00 | 148.00 | 105.00 | 148.00 | 148.00 | 1,081,629,800 |