Helsinki - Free Realtime Quote EUR
SRV Yhtiöt Oyj (SRV1V.HE)
5.26
+0.02
+(0.38%)
As of 2:30:13 PM GMT+3. 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 30, 2025 | 5.28 | 5.30 | 5.22 | 5.26 | 5.26 | 14,296 |
| Apr 29, 2025 | 5.14 | 5.26 | 5.14 | 5.24 | 5.24 | 5,728 |
| Apr 28, 2025 | 5.24 | 5.24 | 5.06 | 5.06 | 5.06 | 4,188 |
| Apr 25, 2025 | 5.16 | 5.30 | 5.16 | 5.24 | 5.24 | 1,850 |
| Apr 24, 2025 | 5.16 | 5.16 | 5.00 | 5.16 | 5.16 | 1,273 |
| Apr 23, 2025 | 5.00 | 5.18 | 4.99 | 5.14 | 5.14 | 3,818 |
| Apr 22, 2025 | 5.08 | 5.08 | 4.88 | 4.95 | 4.95 | 1,635 |
| Apr 17, 2025 | 4.96 | 5.12 | 4.96 | 5.12 | 5.12 | 1,496 |
| Apr 16, 2025 | 5.20 | 5.20 | 4.95 | 4.95 | 4.95 | 1,219 |
| Apr 15, 2025 | 5.18 | 5.20 | 5.10 | 5.10 | 5.10 | 1,580 |
| Apr 14, 2025 | 5.04 | 5.16 | 5.04 | 5.10 | 5.10 | 343 |
| Apr 11, 2025 | 4.90 | 5.08 | 4.90 | 5.08 | 5.08 | 5,727 |
| Apr 10, 2025 | 5.30 | 5.32 | 4.90 | 4.90 | 4.90 | 17,267 |
| Apr 9, 2025 | 4.89 | 4.89 | 4.59 | 4.83 | 4.83 | 1,612 |
| Apr 8, 2025 | 4.73 | 4.94 | 4.72 | 4.93 | 4.93 | 5,382 |
| Apr 7, 2025 | 4.79 | 4.79 | 4.50 | 4.71 | 4.71 | 11,307 |
| Apr 4, 2025 | 4.95 | 4.95 | 4.71 | 4.84 | 4.84 | 12,699 |
| Apr 3, 2025 | 5.20 | 5.20 | 4.85 | 5.00 | 5.00 | 7,164 |
| Apr 2, 2025 | 4.98 | 5.26 | 4.98 | 5.20 | 5.20 | 3,820 |
| Apr 1, 2025 | 4.94 | 4.96 | 4.74 | 4.92 | 4.92 | 4,515 |
| Mar 31, 2025 | 5.14 | 5.20 | 4.71 | 4.85 | 4.85 | 14,956 |
| Mar 28, 2025 | 5.30 | 5.30 | 5.16 | 5.24 | 5.24 | 3,573 |
| Mar 27, 2025 | 5.36 | 5.38 | 5.30 | 5.30 | 5.30 | 5,016 |
| Mar 26, 2025 | 5.30 | 5.42 | 5.30 | 5.36 | 5.36 | 1,280 |
| Mar 25, 2025 | 5.42 | 5.42 | 5.34 | 5.42 | 5.42 | 2,827 |
| Mar 24, 2025 | 5.30 | 5.42 | 5.30 | 5.42 | 5.42 | 825 |
| Mar 21, 2025 | 5.44 | 5.44 | 5.30 | 5.30 | 5.30 | 3,707 |
| Mar 20, 2025 | 5.16 | 5.50 | 5.16 | 5.48 | 5.48 | 8,396 |
| Mar 19, 2025 | 5.24 | 5.36 | 5.18 | 5.36 | 5.36 | 10,721 |
| Mar 18, 2025 | 5.12 | 5.38 | 5.12 | 5.24 | 5.24 | 12,000 |
| Mar 17, 2025 | 5.14 | 5.16 | 5.08 | 5.12 | 5.12 | 4,039 |
| Mar 14, 2025 | 5.22 | 5.22 | 5.14 | 5.14 | 5.14 | 1,805 |
| Mar 13, 2025 | 5.10 | 5.22 | 5.10 | 5.22 | 5.22 | 2,822 |
| Mar 12, 2025 | 5.10 | 5.14 | 5.10 | 5.10 | 5.10 | 2,338 |
| Mar 11, 2025 | 5.30 | 5.30 | 5.12 | 5.12 | 5.12 | 5,617 |
| Mar 10, 2025 | 5.30 | 5.32 | 5.16 | 5.20 | 5.20 | 4,409 |
| Mar 7, 2025 | 5.40 | 5.40 | 5.14 | 5.30 | 5.30 | 5,713 |
| Mar 6, 2025 | 5.42 | 5.42 | 5.30 | 5.38 | 5.38 | 1,101 |
| Mar 5, 2025 | 5.36 | 5.46 | 5.32 | 5.38 | 5.38 | 10,045 |
| Mar 4, 2025 | 5.20 | 5.34 | 5.04 | 5.34 | 5.34 | 10,945 |
| Mar 3, 2025 | 5.14 | 5.22 | 5.04 | 5.10 | 5.10 | 5,992 |
| Feb 28, 2025 | 5.12 | 5.14 | 5.08 | 5.08 | 5.08 | 656 |
| Feb 27, 2025 | 5.14 | 5.14 | 5.10 | 5.14 | 5.14 | 2,071 |
| Feb 26, 2025 | 5.10 | 5.18 | 5.08 | 5.14 | 5.14 | 2,623 |
| Feb 25, 2025 | 5.10 | 5.18 | 5.10 | 5.10 | 5.10 | 3,675 |
| Feb 24, 2025 | 5.20 | 5.20 | 5.08 | 5.08 | 5.08 | 6,943 |
| Feb 21, 2025 | 5.04 | 5.24 | 5.00 | 5.20 | 5.20 | 7,429 |
| Feb 20, 2025 | 4.97 | 5.10 | 4.97 | 5.06 | 5.06 | 2,766 |
| Feb 19, 2025 | 5.10 | 5.10 | 4.97 | 4.97 | 4.97 | 4,333 |
| Feb 18, 2025 | 4.95 | 5.20 | 4.95 | 5.10 | 5.10 | 7,684 |
| Feb 17, 2025 | 4.79 | 4.98 | 4.71 | 4.95 | 4.95 | 13,215 |
| Feb 14, 2025 | 4.78 | 4.78 | 4.59 | 4.65 | 4.65 | 6,037 |
| Feb 13, 2025 | 4.54 | 4.64 | 4.50 | 4.56 | 4.56 | 5,515 |
| Feb 12, 2025 | 4.60 | 4.70 | 4.54 | 4.54 | 4.54 | 3,702 |
| Feb 11, 2025 | 4.54 | 4.78 | 4.42 | 4.60 | 4.60 | 10,638 |
| Feb 10, 2025 | 4.75 | 4.78 | 4.45 | 4.54 | 4.54 | 25,337 |
| Feb 7, 2025 | 4.92 | 4.92 | 4.76 | 4.83 | 4.83 | 3,611 |
| Feb 6, 2025 | 5.10 | 5.10 | 4.62 | 4.99 | 4.99 | 26,240 |
| Feb 5, 2025 | 4.99 | 5.10 | 4.85 | 5.08 | 5.08 | 10,084 |
| Feb 4, 2025 | 4.80 | 5.02 | 4.79 | 4.90 | 4.90 | 5,489 |
| Feb 3, 2025 | 4.88 | 5.14 | 4.60 | 4.80 | 4.80 | 10,521 |
| Jan 31, 2025 | 4.97 | 4.97 | 4.87 | 4.88 | 4.88 | 6,222 |
| Jan 30, 2025 | 4.99 | 5.06 | 4.96 | 4.97 | 4.97 | 8,301 |
| Jan 29, 2025 | 5.06 | 5.06 | 4.92 | 4.99 | 4.99 | 11,817 |
| Jan 28, 2025 | 4.95 | 5.08 | 4.94 | 5.06 | 5.06 | 3,235 |
| Jan 27, 2025 | 5.12 | 5.12 | 5.02 | 5.08 | 5.08 | 5,926 |
| Jan 24, 2025 | 5.14 | 5.20 | 5.08 | 5.12 | 5.12 | 2,470 |
| Jan 23, 2025 | 5.08 | 5.20 | 5.08 | 5.10 | 5.10 | 7,502 |
| Jan 22, 2025 | 5.20 | 5.20 | 5.06 | 5.06 | 5.06 | 1,338 |
| Jan 21, 2025 | 5.18 | 5.20 | 5.16 | 5.16 | 5.16 | 1,429 |
| Jan 20, 2025 | 5.18 | 5.18 | 5.10 | 5.14 | 5.14 | 1,250 |
| Jan 17, 2025 | 5.16 | 5.20 | 5.10 | 5.20 | 5.20 | 2,552 |
| Jan 16, 2025 | 5.16 | 5.16 | 5.10 | 5.16 | 5.16 | 3,963 |
| Jan 15, 2025 | 5.14 | 5.16 | 5.10 | 5.16 | 5.16 | 6,136 |
| Jan 14, 2025 | 5.12 | 5.14 | 5.08 | 5.12 | 5.12 | 1,963 |
| Jan 13, 2025 | 5.14 | 5.14 | 5.06 | 5.12 | 5.12 | 6,125 |
| Jan 10, 2025 | 5.14 | 5.16 | 5.12 | 5.16 | 5.16 | 5,038 |
| Jan 9, 2025 | 5.10 | 5.18 | 5.08 | 5.16 | 5.16 | 3,677 |
| Jan 8, 2025 | 5.18 | 5.18 | 5.08 | 5.08 | 5.08 | 3,882 |
| Jan 7, 2025 | 5.08 | 5.18 | 4.96 | 5.18 | 5.18 | 6,986 |
| Jan 3, 2025 | 4.92 | 5.08 | 4.88 | 5.08 | 5.08 | 10,532 |
| Jan 2, 2025 | 4.80 | 5.10 | 4.80 | 4.88 | 4.88 | 12,917 |
| Dec 30, 2024 | 4.57 | 4.69 | 4.57 | 4.66 | 4.66 | 36,826 |
| Dec 27, 2024 | 4.78 | 4.89 | 4.73 | 4.76 | 4.76 | 8,128 |
| Dec 23, 2024 | 4.80 | 4.89 | 4.72 | 4.78 | 4.78 | 4,961 |
| Dec 20, 2024 | 4.75 | 5.20 | 4.53 | 4.89 | 4.89 | 13,827 |
| Dec 19, 2024 | 4.80 | 4.82 | 4.65 | 4.75 | 4.75 | 4,665 |
| Dec 18, 2024 | 4.83 | 4.99 | 4.77 | 4.84 | 4.84 | 6,331 |
| Dec 17, 2024 | 4.75 | 4.81 | 4.64 | 4.74 | 4.74 | 10,008 |
| Dec 16, 2024 | 4.80 | 4.83 | 4.71 | 4.83 | 4.83 | 11,075 |
| Dec 13, 2024 | 4.92 | 4.98 | 4.80 | 4.86 | 4.86 | 13,185 |
| Dec 12, 2024 | 4.95 | 4.98 | 4.91 | 4.92 | 4.92 | 4,553 |
| Dec 11, 2024 | 4.88 | 5.00 | 4.88 | 4.99 | 4.99 | 6,018 |
| Dec 10, 2024 | 4.97 | 4.99 | 4.85 | 4.92 | 4.92 | 7,267 |
| Dec 9, 2024 | 5.18 | 5.18 | 4.97 | 5.08 | 5.08 | 7,070 |
| Dec 5, 2024 | 5.12 | 5.22 | 5.12 | 5.18 | 5.18 | 4,534 |
| Dec 4, 2024 | 5.20 | 5.20 | 5.10 | 5.14 | 5.14 | 6,507 |
| Dec 3, 2024 | 5.18 | 5.24 | 5.08 | 5.20 | 5.20 | 4,754 |
| Dec 2, 2024 | 5.06 | 5.22 | 5.06 | 5.18 | 5.18 | 12,628 |
| Nov 29, 2024 | 5.10 | 5.26 | 5.06 | 5.06 | 5.06 | 20,993 |
| Nov 28, 2024 | 5.16 | 5.16 | 5.10 | 5.12 | 5.12 | 1,113 |
| Nov 27, 2024 | 5.24 | 5.24 | 5.12 | 5.16 | 5.16 | 1,713 |
| Nov 26, 2024 | 5.26 | 5.40 | 5.20 | 5.24 | 5.24 | 2,433 |
| Nov 25, 2024 | 4.95 | 5.42 | 4.95 | 5.16 | 5.16 | 16,370 |
| Nov 22, 2024 | 4.92 | 5.10 | 4.91 | 4.95 | 4.95 | 2,636 |
| Nov 21, 2024 | 4.97 | 4.97 | 4.90 | 4.97 | 4.97 | 4,092 |
| Nov 20, 2024 | 5.18 | 5.18 | 4.97 | 5.00 | 5.00 | 4,516 |
| Nov 19, 2024 | 4.97 | 5.12 | 4.97 | 5.12 | 5.12 | 11,081 |
| Nov 18, 2024 | 4.98 | 5.06 | 4.97 | 4.97 | 4.97 | 4,398 |
| Nov 15, 2024 | 5.06 | 5.10 | 4.94 | 4.97 | 4.97 | 4,557 |
| Nov 14, 2024 | 4.87 | 5.14 | 4.87 | 4.94 | 4.94 | 7,814 |
| Nov 13, 2024 | 5.08 | 5.08 | 4.84 | 4.87 | 4.87 | 6,952 |
| Nov 12, 2024 | 5.14 | 5.14 | 5.00 | 5.00 | 5.00 | 10,957 |
| Nov 11, 2024 | 5.08 | 5.16 | 5.08 | 5.10 | 5.10 | 6,418 |
| Nov 8, 2024 | 5.20 | 5.20 | 5.06 | 5.06 | 5.06 | 3,757 |
| Nov 7, 2024 | 5.12 | 5.20 | 5.02 | 5.20 | 5.20 | 3,216 |
| Nov 6, 2024 | 5.28 | 5.28 | 5.12 | 5.12 | 5.12 | 796 |
| Nov 5, 2024 | 5.02 | 5.18 | 5.02 | 5.18 | 5.18 | 860 |
| Nov 4, 2024 | 4.99 | 5.30 | 4.99 | 5.04 | 5.04 | 1,177 |
| Nov 1, 2024 | 5.08 | 5.10 | 4.93 | 5.00 | 5.00 | 1,378 |
| Oct 31, 2024 | 5.00 | 5.30 | 4.82 | 4.92 | 4.92 | 7,063 |
| Oct 30, 2024 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | 3,096 |
| Oct 29, 2024 | 5.06 | 5.12 | 4.95 | 4.95 | 4.95 | 5,496 |
| Oct 28, 2024 | 5.20 | 5.20 | 4.92 | 5.00 | 5.00 | 3,761 |
| Oct 25, 2024 | 5.30 | 5.30 | 5.14 | 5.14 | 5.14 | 8,009 |
| Oct 24, 2024 | 5.38 | 5.44 | 5.14 | 5.30 | 5.30 | 24,965 |
| Oct 23, 2024 | 5.22 | 5.32 | 5.18 | 5.32 | 5.32 | 2,581 |
| Oct 22, 2024 | 5.24 | 5.30 | 5.14 | 5.22 | 5.22 | 4,230 |
| Oct 21, 2024 | 5.34 | 5.36 | 5.20 | 5.32 | 5.32 | 4,572 |
| Oct 18, 2024 | 5.20 | 5.36 | 5.14 | 5.34 | 5.34 | 1,911 |
| Oct 17, 2024 | 5.20 | 5.28 | 5.14 | 5.20 | 5.20 | 1,507 |
| Oct 16, 2024 | 5.28 | 5.28 | 5.14 | 5.16 | 5.16 | 5,917 |
| Oct 15, 2024 | 5.40 | 5.42 | 5.28 | 5.28 | 5.28 | 3,778 |
| Oct 14, 2024 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | 934 |
| Oct 11, 2024 | 5.40 | 5.48 | 5.36 | 5.46 | 5.46 | 1,436 |
| Oct 10, 2024 | 5.40 | 5.48 | 5.40 | 5.40 | 5.40 | 4,124 |
| Oct 9, 2024 | 5.48 | 5.50 | 5.34 | 5.40 | 5.40 | 2,859 |
| Oct 8, 2024 | 5.38 | 5.48 | 5.34 | 5.34 | 5.34 | 1,834 |
| Oct 7, 2024 | 5.50 | 5.50 | 5.34 | 5.38 | 5.38 | 6,169 |
| Oct 4, 2024 | 5.36 | 5.48 | 5.30 | 5.48 | 5.48 | 4,482 |
| Oct 3, 2024 | 5.48 | 5.48 | 5.34 | 5.36 | 5.36 | 3,682 |
| Oct 2, 2024 | 5.48 | 5.50 | 5.42 | 5.48 | 5.48 | 2,209 |
| Oct 1, 2024 | 5.44 | 5.56 | 5.40 | 5.48 | 5.48 | 5,639 |
| Sep 30, 2024 | 5.46 | 5.56 | 5.40 | 5.44 | 5.44 | 3,675 |
| Sep 27, 2024 | 5.60 | 5.68 | 5.44 | 5.44 | 5.44 | 4,734 |
| Sep 26, 2024 | 5.70 | 5.70 | 5.56 | 5.66 | 5.66 | 4,058 |
| Sep 25, 2024 | 5.62 | 5.64 | 5.56 | 5.64 | 5.64 | 1,024 |
| Sep 24, 2024 | 5.60 | 5.76 | 5.60 | 5.62 | 5.62 | 2,096 |
| Sep 23, 2024 | 5.88 | 5.88 | 5.66 | 5.66 | 5.66 | 3,330 |
| Sep 20, 2024 | 5.88 | 5.88 | 5.70 | 5.88 | 5.88 | 617 |
| Sep 19, 2024 | 5.68 | 5.88 | 5.60 | 5.88 | 5.88 | 2,056 |
| Sep 18, 2024 | 5.88 | 5.88 | 5.70 | 5.78 | 5.78 | 6,242 |
| Sep 17, 2024 | 5.78 | 5.86 | 5.70 | 5.86 | 5.86 | 6,954 |
| Sep 16, 2024 | 5.50 | 5.64 | 5.50 | 5.64 | 5.64 | 4,248 |
| Sep 13, 2024 | 5.48 | 5.58 | 5.46 | 5.50 | 5.50 | 2,374 |
| Sep 12, 2024 | 5.60 | 5.76 | 5.46 | 5.48 | 5.48 | 14,729 |
| Sep 11, 2024 | 5.40 | 5.66 | 5.40 | 5.58 | 5.58 | 12,736 |
| Sep 10, 2024 | 5.22 | 5.42 | 5.20 | 5.36 | 5.36 | 14,286 |
| Sep 9, 2024 | 5.24 | 5.26 | 5.22 | 5.24 | 5.24 | 8,198 |
| Sep 6, 2024 | 5.18 | 5.26 | 5.18 | 5.24 | 5.24 | 11,687 |
| Sep 5, 2024 | 5.14 | 5.22 | 5.14 | 5.18 | 5.18 | 1,402 |
| Sep 4, 2024 | 5.18 | 5.24 | 5.14 | 5.14 | 5.14 | 3,003 |
| Sep 3, 2024 | 5.24 | 5.24 | 5.12 | 5.18 | 5.18 | 5,917 |
| Sep 2, 2024 | 5.20 | 5.28 | 5.18 | 5.18 | 5.18 | 697 |
| Aug 30, 2024 | 5.18 | 5.28 | 5.12 | 5.20 | 5.20 | 4,465 |
| Aug 29, 2024 | 5.32 | 5.32 | 5.12 | 5.16 | 5.16 | 4,723 |
| Aug 28, 2024 | 5.26 | 5.34 | 5.26 | 5.28 | 5.28 | 2,631 |
| Aug 27, 2024 | 5.16 | 5.32 | 5.16 | 5.26 | 5.26 | 5,511 |
| Aug 26, 2024 | 5.16 | 5.22 | 5.10 | 5.14 | 5.14 | 6,287 |
| Aug 23, 2024 | 5.10 | 5.18 | 5.04 | 5.14 | 5.14 | 1,176 |
| Aug 22, 2024 | 5.10 | 5.10 | 4.95 | 5.10 | 5.10 | 11,378 |
| Aug 21, 2024 | 5.18 | 5.20 | 4.99 | 4.99 | 4.99 | 15,176 |
| Aug 20, 2024 | 5.14 | 5.20 | 5.10 | 5.20 | 5.20 | 3,243 |
| Aug 19, 2024 | 5.20 | 5.20 | 5.08 | 5.10 | 5.10 | 13,456 |
| Aug 16, 2024 | 5.18 | 5.20 | 5.16 | 5.16 | 5.16 | 2,714 |
| Aug 15, 2024 | 5.04 | 5.18 | 4.97 | 5.16 | 5.16 | 3,486 |
| Aug 14, 2024 | 4.96 | 5.04 | 4.96 | 5.04 | 5.04 | 642 |
| Aug 13, 2024 | 4.98 | 5.08 | 4.96 | 5.06 | 5.06 | 5,556 |
| Aug 12, 2024 | 4.93 | 5.10 | 4.93 | 4.98 | 4.98 | 4,255 |
| Aug 9, 2024 | 5.34 | 5.34 | 4.72 | 4.85 | 4.85 | 24,417 |
| Aug 8, 2024 | 5.36 | 5.36 | 5.22 | 5.34 | 5.34 | 1,951 |
| Aug 7, 2024 | 5.24 | 5.38 | 5.20 | 5.36 | 5.36 | 2,062 |
| Aug 6, 2024 | 5.00 | 5.20 | 5.00 | 5.04 | 5.04 | 3,505 |
| Aug 5, 2024 | 5.02 | 5.16 | 4.95 | 5.02 | 5.02 | 19,966 |
| Aug 2, 2024 | 5.36 | 5.52 | 5.20 | 5.26 | 5.26 | 13,845 |
| Aug 1, 2024 | 5.28 | 5.48 | 5.12 | 5.46 | 5.46 | 6,673 |
| Jul 31, 2024 | 5.10 | 5.36 | 5.08 | 5.28 | 5.28 | 13,387 |
| Jul 30, 2024 | 5.20 | 5.24 | 5.18 | 5.18 | 5.18 | 3,840 |
| Jul 29, 2024 | 5.20 | 5.20 | 5.02 | 5.16 | 5.16 | 7,815 |
| Jul 26, 2024 | 5.14 | 5.20 | 5.06 | 5.12 | 5.12 | 4,525 |
| Jul 25, 2024 | 5.10 | 5.10 | 5.02 | 5.06 | 5.06 | 2,013 |
| Jul 24, 2024 | 5.06 | 5.16 | 5.06 | 5.06 | 5.06 | 722 |
| Jul 23, 2024 | 5.08 | 5.14 | 5.06 | 5.10 | 5.10 | 2,553 |
| Jul 22, 2024 | 5.18 | 5.20 | 4.92 | 5.14 | 5.14 | 7,896 |
| Jul 19, 2024 | 5.20 | 5.20 | 4.99 | 5.10 | 5.10 | 4,898 |
| Jul 18, 2024 | 5.04 | 5.32 | 5.04 | 5.20 | 5.20 | 27,850 |
| Jul 17, 2024 | 5.00 | 5.12 | 4.93 | 4.93 | 4.93 | 8,741 |
| Jul 16, 2024 | 4.99 | 5.08 | 4.94 | 5.08 | 5.08 | 5,361 |
| Jul 15, 2024 | 4.99 | 5.06 | 4.95 | 5.00 | 5.00 | 3,969 |
| Jul 12, 2024 | 5.00 | 5.10 | 4.96 | 5.08 | 5.08 | 1,823 |
| Jul 11, 2024 | 4.95 | 5.02 | 4.94 | 5.00 | 5.00 | 7,471 |
| Jul 10, 2024 | 4.98 | 5.00 | 4.91 | 4.99 | 4.99 | 586 |
| Jul 9, 2024 | 4.94 | 5.00 | 4.90 | 4.99 | 4.99 | 9,653 |
| Jul 8, 2024 | 5.00 | 5.00 | 4.94 | 4.95 | 4.95 | 5,763 |
| Jul 5, 2024 | 5.02 | 5.10 | 5.00 | 5.08 | 5.08 | 8,512 |
| Jul 4, 2024 | 5.08 | 5.08 | 5.00 | 5.02 | 5.02 | 9,427 |
| Jul 3, 2024 | 5.10 | 5.16 | 5.08 | 5.10 | 5.10 | 3,883 |
| Jul 2, 2024 | 5.10 | 5.12 | 5.08 | 5.12 | 5.12 | 5,437 |
| Jul 1, 2024 | 5.10 | 5.20 | 5.02 | 5.12 | 5.12 | 7,706 |
| Jun 28, 2024 | 5.10 | 5.18 | 5.10 | 5.10 | 5.10 | 5,049 |
| Jun 27, 2024 | 5.08 | 5.16 | 5.02 | 5.16 | 5.16 | 5,967 |
| Jun 26, 2024 | 5.10 | 5.10 | 4.90 | 5.06 | 5.06 | 12,837 |
| Jun 25, 2024 | 5.10 | 5.14 | 5.00 | 5.14 | 5.14 | 3,659 |
| Jun 24, 2024 | 5.10 | 5.10 | 4.91 | 5.06 | 5.06 | 17,087 |
| Jun 20, 2024 | 5.52 | 5.60 | 5.10 | 5.10 | 5.10 | 12,456 |
| Jun 19, 2024 | 5.28 | 5.52 | 5.28 | 5.40 | 5.40 | 7,576 |
| Jun 18, 2024 | 5.54 | 5.54 | 4.93 | 5.26 | 5.26 | 31,112 |
| Jun 17, 2024 | 5.78 | 5.78 | 5.42 | 5.54 | 5.54 | 16,730 |
| Jun 14, 2024 | 6.10 | 6.34 | 5.60 | 5.78 | 5.78 | 20,561 |
| Jun 13, 2024 | 6.34 | 6.34 | 6.02 | 6.02 | 6.02 | 5,952 |
| Jun 12, 2024 | 6.06 | 6.38 | 6.06 | 6.20 | 6.20 | 8,009 |
| Jun 11, 2024 | 6.24 | 6.40 | 6.02 | 6.02 | 6.02 | 12,591 |
| Jun 10, 2024 | 6.24 | 6.38 | 6.20 | 6.22 | 6.22 | 5,009 |
| Jun 7, 2024 | 6.38 | 6.38 | 6.20 | 6.20 | 6.20 | 2,370 |
| Jun 6, 2024 | 6.12 | 6.38 | 6.12 | 6.24 | 6.24 | 5,147 |
| Jun 5, 2024 | 6.30 | 6.46 | 6.28 | 6.28 | 6.28 | 5,846 |
| Jun 4, 2024 | 6.40 | 6.40 | 6.14 | 6.26 | 6.26 | 3,708 |
| Jun 3, 2024 | 6.40 | 6.64 | 6.30 | 6.30 | 6.30 | 6,543 |
| May 31, 2024 | 6.46 | 6.64 | 6.26 | 6.30 | 6.30 | 18,582 |
| May 30, 2024 | 6.40 | 6.46 | 6.30 | 6.46 | 6.46 | 4,327 |
| May 29, 2024 | 6.50 | 6.50 | 6.34 | 6.34 | 6.34 | 7,783 |
| May 28, 2024 | 6.32 | 6.58 | 6.28 | 6.46 | 6.46 | 20,729 |
| May 27, 2024 | 5.96 | 6.44 | 5.96 | 6.32 | 6.32 | 16,426 |
| May 24, 2024 | 6.00 | 6.08 | 5.88 | 5.92 | 5.92 | 5,799 |
| May 23, 2024 | 6.46 | 6.46 | 5.82 | 5.94 | 5.94 | 18,988 |
| May 22, 2024 | 6.62 | 6.70 | 6.40 | 6.46 | 6.46 | 15,024 |
| May 21, 2024 | 6.70 | 6.80 | 6.54 | 6.54 | 6.54 | 12,786 |
| May 20, 2024 | 6.58 | 6.80 | 6.58 | 6.60 | 6.60 | 22,227 |
| May 17, 2024 | 6.22 | 6.70 | 6.22 | 6.54 | 6.54 | 45,167 |
| May 16, 2024 | 6.02 | 6.18 | 5.98 | 6.18 | 6.18 | 11,361 |
| May 15, 2024 | 6.06 | 6.18 | 5.96 | 5.98 | 5.98 | 16,835 |
| May 14, 2024 | 5.52 | 6.22 | 5.52 | 6.04 | 6.04 | 43,074 |
| May 13, 2024 | 5.40 | 5.48 | 5.36 | 5.48 | 5.48 | 9,316 |
| May 10, 2024 | 5.02 | 5.40 | 5.02 | 5.40 | 5.40 | 23,522 |
| May 8, 2024 | 4.99 | 5.08 | 4.95 | 4.99 | 4.99 | 6,692 |
| May 7, 2024 | 4.94 | 5.06 | 4.91 | 4.99 | 4.99 | 7,541 |
| May 6, 2024 | 4.95 | 5.06 | 4.91 | 4.99 | 4.99 | 12,787 |
| May 3, 2024 | 4.85 | 4.95 | 4.80 | 4.95 | 4.95 | 4,285 |
| May 2, 2024 | 4.84 | 4.87 | 4.80 | 4.85 | 4.85 | 3,608 |
| Apr 30, 2024 | 4.90 | 4.90 | 4.73 | 4.84 | 4.84 | 12,494 |