At close: September 13 at 5:12 PM GMT-3
Currency in BRL 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 |
|---|---|---|---|---|---|---|
| Sep 13, 2024 | 4.4400 | 4.4400 | 4.1200 | 4.3400 | 4.3400 | 2,217 |
| Sep 12, 2024 | 4.4600 | 4.4600 | 4.2600 | 4.3300 | 4.3300 | 3,509 |
| Sep 11, 2024 | 4.4500 | 4.4500 | 4.2800 | 4.2900 | 4.2900 | 87 |
| Sep 10, 2024 | 4.4600 | 4.4600 | 4.2600 | 4.4500 | 4.4500 | 139 |
| Sep 9, 2024 | 4.4500 | 4.4600 | 4.2100 | 4.4600 | 4.4600 | 118 |
| Sep 6, 2024 | 4.5100 | 4.5100 | 4.2600 | 4.2800 | 4.2800 | 3,354 |
| Sep 5, 2024 | 4.6300 | 4.6300 | 4.5000 | 4.5100 | 4.5100 | 19 |
| Sep 4, 2024 | 4.5100 | 4.5400 | 4.4500 | 4.5000 | 4.5000 | 577 |
| Sep 3, 2024 | 4.5300 | 4.6000 | 4.4600 | 4.6000 | 4.6000 | 7,114 |
| Sep 2, 2024 | 4.6500 | 4.6500 | 4.2000 | 4.6500 | 4.6500 | 1,222 |
| Aug 30, 2024 | 4.5600 | 4.6000 | 4.5200 | 4.6000 | 4.6000 | 1,632 |
| Aug 29, 2024 | 4.6100 | 4.6100 | 4.4900 | 4.5100 | 4.5100 | 1,021 |
| Aug 28, 2024 | 4.7000 | 4.7000 | 4.4100 | 4.6400 | 4.6400 | 3,159 |
| Aug 27, 2024 | 4.8300 | 4.8300 | 4.5500 | 4.5800 | 4.5800 | 1,310 |
| Aug 26, 2024 | 4.8500 | 4.8500 | 4.6000 | 4.7000 | 4.7000 | 5,373 |
| Aug 23, 2024 | 4.8900 | 4.9000 | 4.7300 | 4.7300 | 4.7300 | 7,424 |
| Aug 22, 2024 | 4.9200 | 4.9200 | 4.7900 | 4.8400 | 4.8400 | 8,373 |
| Aug 21, 2024 | 4.8300 | 4.8700 | 4.7300 | 4.8700 | 4.8700 | 23,649 |
| Aug 20, 2024 | 5.0400 | 5.0400 | 4.6600 | 4.6600 | 4.6600 | 12,589 |
| Aug 19, 2024 | 4.9700 | 4.9900 | 4.8900 | 4.9900 | 4.9900 | 141 |
| Aug 16, 2024 | 5.0400 | 5.0400 | 4.8700 | 5.0400 | 5.0400 | 401 |
| Aug 15, 2024 | 4.9600 | 5.0400 | 4.8700 | 5.0400 | 5.0400 | 20,961 |
| Aug 14, 2024 | 4.9600 | 5.0300 | 4.8400 | 5.0300 | 5.0300 | 14,108 |
| Aug 13, 2024 | 5.0800 | 5.0800 | 4.9700 | 5.0400 | 5.0400 | 62 |
| Aug 12, 2024 | 4.9700 | 5.0600 | 4.9400 | 4.9900 | 4.9900 | 4,815 |
| Aug 9, 2024 | 5.1500 | 5.1500 | 4.9300 | 4.9500 | 4.9500 | 30 |
| Aug 8, 2024 | 4.9800 | 5.0900 | 4.9200 | 5.0900 | 5.0900 | 2,145 |
| Aug 7, 2024 | 5.3000 | 5.3700 | 4.8700 | 4.9000 | 4.9000 | 12,302 |
| Aug 6, 2024 | 5.1200 | 5.2800 | 5.0900 | 5.2700 | 5.2700 | 13,830 |
| Aug 5, 2024 | 4.8600 | 5.0400 | 4.5100 | 4.9400 | 4.9400 | 5,926 |
| Aug 2, 2024 | 4.9700 | 5.0400 | 4.7000 | 5.0400 | 5.0400 | 14,496 |
| Aug 1, 2024 | 5.7700 | 5.7700 | 4.8500 | 5.2200 | 5.2200 | 26,618 |
| Jul 31, 2024 | 6.1000 | 6.1000 | 5.6800 | 5.7100 | 5.7100 | 8,333 |
| Jul 30, 2024 | 6.0900 | 6.0900 | 5.7500 | 5.7900 | 5.7900 | 4,464 |
| Jul 29, 2024 | 6.0500 | 6.1200 | 5.9900 | 6.0200 | 6.0200 | 1,302 |
| Jul 26, 2024 | 6.1000 | 6.1200 | 6.0400 | 6.0400 | 6.0400 | 6,525 |
| Jul 25, 2024 | 6.0400 | 6.0400 | 5.9600 | 5.9600 | 5.9600 | 3 |
| Jul 24, 2024 | 5.9100 | 6.0400 | 5.9100 | 5.9800 | 5.9800 | 35,289 |
| Jul 23, 2024 | 6.0800 | 6.0800 | 5.9100 | 5.9100 | 5.9100 | 4,904 |
| Jul 22, 2024 | 5.8500 | 6.1000 | 5.7300 | 6.0600 | 6.0600 | 36,377 |
| Jul 19, 2024 | 5.6800 | 5.6800 | 5.5600 | 5.6200 | 5.6200 | 145 |
| Jul 18, 2024 | 5.6700 | 5.7500 | 5.5100 | 5.6600 | 5.6600 | 2,788 |
| Jul 17, 2024 | 5.6200 | 5.6200 | 5.4100 | 5.6100 | 5.6100 | 6,577 |
| Jul 16, 2024 | 5.5400 | 5.6300 | 5.4500 | 5.6200 | 5.6200 | 8,333 |
| Jul 15, 2024 | 5.8500 | 5.8500 | 5.5500 | 5.5500 | 5.5500 | 6,892 |
| Jul 12, 2024 | 5.9400 | 6.0500 | 5.8600 | 5.8600 | 5.8600 | 2,736 |
| Jul 11, 2024 | 5.7600 | 5.8900 | 5.7600 | 5.8500 | 5.8500 | 9,744 |
| Jul 10, 2024 | 5.8500 | 5.8500 | 5.6500 | 5.6700 | 5.6700 | 7,562 |
| Jul 9, 2024 | 5.7600 | 5.8200 | 5.6500 | 5.7800 | 5.7800 | 4,017 |
| Jul 8, 2024 | 6.1300 | 6.1300 | 5.7600 | 5.9800 | 5.9800 | 2,947 |
| Jul 5, 2024 | 5.9400 | 6.1800 | 5.8500 | 6.1800 | 6.1800 | 4,919 |
| Jul 4, 2024 | 6.2100 | 6.2300 | 5.9400 | 6.2300 | 6.2300 | 1,936 |
| Jul 3, 2024 | 6.1600 | 6.1900 | 6.1600 | 6.1900 | 6.1900 | 860 |
| Jul 2, 2024 | 5.9800 | 6.1700 | 5.9800 | 6.1600 | 6.1600 | 2,051 |
| Jul 1, 2024 | 5.9600 | 5.9800 | 5.8300 | 5.9800 | 5.9800 | 64,213 |
| Jun 28, 2024 | 6.0100 | 6.0200 | 5.9300 | 5.9600 | 5.9600 | 6,212 |
| Jun 27, 2024 | 5.8200 | 5.9000 | 5.8200 | 5.9000 | 5.9000 | 6 |
| Jun 26, 2024 | 5.9600 | 5.9600 | 5.8800 | 5.9600 | 5.9600 | 3,877 |
| Jun 25, 2024 | 5.7100 | 5.9600 | 5.7100 | 5.8800 | 5.8800 | 1,200 |
| Jun 24, 2024 | 5.5500 | 5.8900 | 5.5500 | 5.8300 | 5.8300 | 611 |
| Jun 21, 2024 | 5.6500 | 5.7400 | 5.5000 | 5.7400 | 5.7400 | 78,631 |
| Jun 20, 2024 | 5.9700 | 5.9700 | 5.6600 | 5.7600 | 5.7600 | 57,912 |
| Jun 19, 2024 | 6.0900 | 6.1000 | 5.9000 | 5.9200 | 5.9200 | 331 |
| Jun 18, 2024 | 6.0700 | 6.0700 | 5.8500 | 6.0500 | 6.0500 | 579 |
| Jun 17, 2024 | 5.9100 | 6.0800 | 5.8900 | 6.0300 | 6.0300 | 124 |
| Jun 14, 2024 | 5.9800 | 6.1000 | 5.8200 | 5.8800 | 5.8800 | 5,440 |
| Jun 13, 2024 | 5.8600 | 6.1500 | 5.8600 | 6.1500 | 6.1500 | 20,140 |
| Jun 12, 2024 | 5.7000 | 5.8600 | 5.7000 | 5.8600 | 5.8600 | 112,888 |
| Jun 11, 2024 | 5.8100 | 5.8600 | 5.7200 | 5.8600 | 5.8600 | 1,977 |
| Jun 10, 2024 | 5.9000 | 5.9400 | 5.8300 | 5.8700 | 5.8700 | 10,700 |
| Jun 7, 2024 | 5.9100 | 5.9300 | 5.7000 | 5.9300 | 5.9300 | 1,333 |
| Jun 6, 2024 | 5.8700 | 5.9000 | 5.7900 | 5.8900 | 5.8900 | 1,088 |
| Jun 5, 2024 | 5.8100 | 5.8700 | 5.7800 | 5.8700 | 5.8700 | 1,327 |
| Jun 4, 2024 | 6.0100 | 6.1500 | 5.7600 | 6.1500 | 6.1500 | 1,048 |
| Jun 3, 2024 | 6.1800 | 6.1900 | 5.8800 | 6.1700 | 6.1700 | 25,720 |
| May 31, 2024 | 6.4400 | 6.4400 | 5.9800 | 6.4400 | 6.4400 | 1,512 |
| May 29, 2024 | 6.0300 | 6.4400 | 6.0300 | 6.4400 | 6.4400 | 19,780 |
| May 28, 2024 | 5.9000 | 6.0700 | 5.9000 | 6.0500 | 6.0500 | 27,492 |
| May 27, 2024 | 5.9200 | 6.0000 | 5.9200 | 6.0000 | 6.0000 | 21 |
| May 24, 2024 | 6.1500 | 6.1500 | 5.8600 | 5.9200 | 5.9200 | 10,278 |
| May 23, 2024 | 6.3700 | 6.4400 | 6.1100 | 6.4400 | 6.4400 | 6,171 |
| May 22, 2024 | 6.3400 | 6.4600 | 6.3400 | 6.4600 | 6.4600 | 312 |
| May 21, 2024 | 6.3000 | 6.4600 | 6.2000 | 6.4600 | 6.4600 | 23,776 |
| May 20, 2024 | 6.5300 | 6.5300 | 6.2900 | 6.4700 | 6.4700 | 13,309 |
| May 17, 2024 | 6.9800 | 6.9800 | 6.6100 | 6.8900 | 6.8900 | 4,379 |
| May 16, 2024 | 6.6000 | 6.9800 | 6.1800 | 6.9800 | 6.9800 | 11,155 |
| May 15, 2024 | 6.9400 | 7.0200 | 6.6600 | 6.6600 | 6.6600 | 3,886 |
| May 14, 2024 | 6.9200 | 7.0600 | 6.8600 | 6.9300 | 6.9300 | 5,029 |
| May 13, 2024 | 6.9900 | 7.1300 | 6.9900 | 7.0300 | 7.0300 | 11,617 |
| May 10, 2024 | 7.0900 | 7.1400 | 6.9700 | 6.9800 | 6.9800 | 1,212 |
| May 9, 2024 | 6.7100 | 7.0900 | 6.7100 | 7.0600 | 7.0600 | 4,576 |
| May 8, 2024 | 6.4600 | 6.6200 | 6.4500 | 6.5300 | 6.5300 | 1,031 |
| May 7, 2024 | 6.4500 | 6.4500 | 6.3600 | 6.4500 | 6.4500 | 696 |
| May 6, 2024 | 6.5800 | 6.7200 | 6.5800 | 6.6300 | 6.6300 | 5,222 |
| May 3, 2024 | 6.6200 | 6.7000 | 6.4800 | 6.6900 | 6.6900 | 17,319 |
| May 2, 2024 | 6.2800 | 6.6200 | 6.2800 | 6.6000 | 6.6000 | 11,426 |
| Apr 30, 2024 | 6.4500 | 6.5200 | 6.1900 | 6.2000 | 6.2000 | 7,846 |
| Apr 29, 2024 | 6.7100 | 6.7100 | 6.4800 | 6.4900 | 6.4900 | 3,022 |
| Apr 26, 2024 | 6.9900 | 7.1200 | 6.8200 | 6.8700 | 6.8700 | 7,025 |
| Apr 25, 2024 | 6.6000 | 6.9300 | 6.3900 | 6.9300 | 6.9300 | 24,763 |
| Apr 24, 2024 | 6.1800 | 6.3300 | 6.1000 | 6.2900 | 6.2900 | 7,927 |
| Apr 23, 2024 | 6.4400 | 6.4900 | 6.2000 | 6.2400 | 6.2400 | 1,643 |
| Apr 22, 2024 | 6.0400 | 6.2500 | 6.0400 | 6.1800 | 6.1800 | 1,367 |
| Apr 19, 2024 | 6.0200 | 6.0200 | 5.9300 | 5.9300 | 5.9300 | 5,010 |
| Apr 18, 2024 | 6.2100 | 6.2800 | 6.1000 | 6.1300 | 6.1300 | 1,656 |
| Apr 17, 2024 | 5.9500 | 6.2200 | 5.9500 | 6.2100 | 6.2100 | 4,147 |
| Apr 16, 2024 | 6.0300 | 6.1100 | 5.9400 | 5.9400 | 5.9400 | 2,780 |
| Apr 15, 2024 | 6.0400 | 6.2800 | 6.0400 | 6.1000 | 6.1000 | 10,719 |
| Apr 12, 2024 | 6.1100 | 6.1100 | 5.9300 | 6.0400 | 6.0400 | 5,821 |
| Apr 11, 2024 | 6.1000 | 6.2400 | 6.1000 | 6.2200 | 6.2200 | 10,636 |
| Apr 10, 2024 | 5.7800 | 6.0300 | 5.7800 | 6.0100 | 6.0100 | 7,103 |
| Apr 9, 2024 | 5.6400 | 5.7200 | 5.6400 | 5.7200 | 5.7200 | 4,473 |
| Apr 8, 2024 | 5.6500 | 5.6700 | 5.5600 | 5.6700 | 5.6700 | 5,277 |
| Apr 5, 2024 | 5.7100 | 5.7900 | 5.6200 | 5.7900 | 5.7900 | 6,517 |
| Apr 4, 2024 | 5.7000 | 5.7700 | 5.6500 | 5.7100 | 5.7100 | 4,998 |
| Apr 3, 2024 | 5.8500 | 5.9700 | 5.7300 | 5.9700 | 5.9700 | 4,109 |
| Apr 2, 2024 | 5.8100 | 5.9000 | 5.8000 | 5.8500 | 5.8500 | 8,076 |
| Apr 1, 2024 | 5.8600 | 5.9400 | 5.8600 | 5.9000 | 5.9000 | 4,596 |
| Mar 28, 2024 | 5.6900 | 5.7900 | 5.6900 | 5.7800 | 5.7800 | 8,184 |
| Mar 27, 2024 | 5.6000 | 5.6300 | 5.4600 | 5.6300 | 5.6300 | 23,601 |
| Mar 26, 2024 | 5.7100 | 5.8700 | 5.6100 | 5.8700 | 5.8700 | 11,700 |
| Mar 25, 2024 | 5.9000 | 5.9000 | 5.6100 | 5.7800 | 5.7800 | 10,562 |
| Mar 22, 2024 | 6.0200 | 6.0200 | 5.8100 | 5.9000 | 5.9000 | 5,977 |
| Mar 21, 2024 | 6.1000 | 6.1200 | 5.9900 | 6.0700 | 6.0700 | 7,740 |
| Mar 20, 2024 | 6.0600 | 6.0600 | 5.8800 | 5.9700 | 5.9700 | 20,906 |
| Mar 19, 2024 | 5.9000 | 5.9400 | 5.8100 | 5.8800 | 5.8800 | 17,609 |
| Mar 18, 2024 | 6.0900 | 6.0900 | 5.9100 | 5.9300 | 5.9300 | 25,590 |
| Mar 15, 2024 | 6.2100 | 6.2100 | 6.0100 | 6.0900 | 6.0900 | 12,602 |
| Mar 14, 2024 | 6.4100 | 6.5900 | 6.2100 | 6.5900 | 6.5900 | 8,493 |
| Mar 13, 2024 | 6.5000 | 6.6400 | 6.3400 | 6.3900 | 6.3900 | 10,730 |
| Mar 12, 2024 | 6.3500 | 6.4400 | 6.3100 | 6.3800 | 6.3800 | 7,165 |
| Mar 11, 2024 | 6.0600 | 6.3900 | 6.0000 | 6.3400 | 6.3400 | 33,018 |
| Mar 8, 2024 | 6.1700 | 6.1700 | 5.7500 | 6.1700 | 6.1700 | 20,220 |
| Mar 7, 2024 | 6.0000 | 6.1800 | 5.9000 | 6.1800 | 6.1800 | 19,750 |
| Mar 6, 2024 | 6.7400 | 6.8000 | 5.8800 | 5.9900 | 5.9900 | 30,041 |
| Mar 5, 2024 | 6.6100 | 6.7100 | 6.4000 | 6.7100 | 6.7100 | 30,807 |
| Mar 4, 2024 | 8.0800 | 8.0800 | 6.6500 | 6.9800 | 6.9800 | 18,003 |
| Mar 1, 2024 | 7.3400 | 8.1500 | 7.3000 | 8.1500 | 8.1500 | 7,611 |
| Feb 29, 2024 | 7.4400 | 7.5900 | 7.2900 | 7.3300 | 7.3300 | 6,818 |
| Feb 28, 2024 | 7.3000 | 7.3500 | 7.1000 | 7.2500 | 7.2500 | 13,387 |
| Feb 27, 2024 | 7.1400 | 8.8300 | 7.1300 | 8.8300 | 8.8300 | 3,271 |
| Feb 26, 2024 | 7.2800 | 7.4300 | 7.1300 | 7.4000 | 7.4000 | 2,982 |
| Feb 23, 2024 | 6.8200 | 7.2700 | 6.6500 | 7.2700 | 7.2700 | 207,621 |
| Feb 22, 2024 | 6.9900 | 6.9900 | 6.5300 | 6.8200 | 6.8200 | 6,172 |
| Feb 21, 2024 | 6.8200 | 6.9700 | 6.6900 | 6.9700 | 6.9700 | 7,179 |
| Feb 20, 2024 | 6.8300 | 7.2300 | 6.6400 | 6.9600 | 6.9600 | 22,542 |
| Feb 19, 2024 | 7.2000 | 7.2100 | 6.9700 | 6.9700 | 6.9700 | 6,216 |
| Feb 16, 2024 | 7.5800 | 7.5800 | 7.0300 | 7.0300 | 7.0300 | 5,895 |
| Feb 15, 2024 | 7.7900 | 7.8000 | 7.0700 | 7.3500 | 7.3500 | 381,437 |
| Feb 14, 2024 | 7.4800 | 7.6300 | 7.3900 | 7.6300 | 7.6300 | 36,588 |
| Feb 9, 2024 | 6.7000 | 6.7300 | 6.5300 | 6.7300 | 6.7300 | 9,611 |
| Feb 8, 2024 | 6.4800 | 6.7000 | 6.4700 | 6.7000 | 6.7000 | 96,931 |
| Feb 7, 2024 | 6.1000 | 6.1000 | 5.9100 | 5.9300 | 5.9300 | 1,444 |
| Feb 6, 2024 | 5.7000 | 6.2000 | 5.7000 | 5.9900 | 5.9900 | 13,731 |
| Feb 5, 2024 | 5.6600 | 5.6600 | 5.5700 | 5.6500 | 5.6500 | 14,005 |
| Feb 2, 2024 | 5.3800 | 5.6700 | 5.3800 | 5.5700 | 5.5700 | 10,467 |
| Feb 1, 2024 | 5.4000 | 5.4500 | 5.3700 | 5.3800 | 5.3800 | 17,762 |
| Jan 31, 2024 | 5.3200 | 5.4000 | 5.2300 | 5.4000 | 5.4000 | 9,367 |
| Jan 30, 2024 | 5.4300 | 5.4300 | 5.1100 | 5.3400 | 5.3400 | 11,870 |
| Jan 29, 2024 | 5.5400 | 5.5400 | 5.2000 | 5.4100 | 5.4100 | 40,974 |
| Jan 26, 2024 | 5.9700 | 5.9700 | 5.6600 | 5.9000 | 5.9000 | 1,836 |
| Jan 25, 2024 | 5.8200 | 6.2300 | 5.4300 | 5.9700 | 5.9700 | 46,467 |
| Jan 24, 2024 | 5.8400 | 6.1600 | 5.5500 | 5.8000 | 5.8000 | 21,276 |
| Jan 23, 2024 | 5.4400 | 5.6700 | 5.3300 | 5.6600 | 5.6600 | 13,994 |
| Jan 22, 2024 | 5.5900 | 5.5900 | 5.2100 | 5.3800 | 5.3800 | 4,904 |
| Jan 19, 2024 | 5.4500 | 5.6000 | 5.3500 | 5.6000 | 5.6000 | 2,254 |
| Jan 18, 2024 | 5.8400 | 5.8400 | 5.5500 | 5.5500 | 5.5500 | 638 |
| Jan 17, 2024 | 5.9700 | 5.9700 | 5.4500 | 5.7600 | 5.7600 | 31,960 |
| Jan 16, 2024 | 5.9200 | 5.9700 | 5.8500 | 5.9700 | 5.9700 | 29,331 |
| Jan 15, 2024 | 5.9200 | 5.9900 | 5.8400 | 5.8400 | 5.8400 | 1,637 |
| Jan 12, 2024 | 5.9200 | 5.9300 | 5.8700 | 5.9300 | 5.9300 | 726 |
| Jan 11, 2024 | 5.9100 | 5.9400 | 5.7300 | 5.9300 | 5.9300 | 19,818 |
| Jan 10, 2024 | 5.9000 | 6.0000 | 5.6500 | 5.9000 | 5.9000 | 18,238 |
| Jan 9, 2024 | 5.8000 | 6.0000 | 5.7200 | 6.0000 | 6.0000 | 3,440 |
| Jan 8, 2024 | 6.1600 | 6.3300 | 5.6700 | 6.0100 | 6.0100 | 17,958 |
| Jan 5, 2024 | 6.3000 | 6.3000 | 6.1400 | 6.2900 | 6.2900 | 1,961 |
| Jan 4, 2024 | 6.1500 | 6.2900 | 6.1500 | 6.2900 | 6.2900 | 10,566 |
| Jan 3, 2024 | 6.0800 | 6.1700 | 5.7700 | 6.1700 | 6.1700 | 7,727 |
| Jan 2, 2024 | 6.1500 | 6.2400 | 5.7100 | 6.0800 | 6.0800 | 20,629 |
| Dec 28, 2023 | 5.9200 | 5.9300 | 5.7100 | 5.7100 | 5.7100 | 9,414 |
| Dec 27, 2023 | 5.7500 | 5.9100 | 5.7000 | 5.8400 | 5.8400 | 27,666 |
| Dec 26, 2023 | 6.1700 | 6.1700 | 5.7300 | 6.0300 | 6.0300 | 7,869 |
| Dec 22, 2023 | 5.9500 | 6.0700 | 5.4800 | 6.0700 | 6.0700 | 30,989 |
| Dec 21, 2023 | 6.1600 | 6.3400 | 6.0000 | 6.3400 | 6.3400 | 10,492 |
| Dec 20, 2023 | 6.0900 | 6.3500 | 6.0200 | 6.3500 | 6.3500 | 6,990 |
| Dec 19, 2023 | 6.0700 | 6.3500 | 6.0000 | 6.3500 | 6.3500 | 10,622 |
| Dec 18, 2023 | 6.3300 | 6.4300 | 5.9900 | 6.4100 | 6.4100 | 12,394 |
| Dec 15, 2023 | 6.6800 | 6.7300 | 6.3400 | 6.3400 | 6.3400 | 1,215 |
| Dec 14, 2023 | 6.2500 | 6.5400 | 6.0700 | 6.4000 | 6.4000 | 11,525 |
| Dec 13, 2023 | 6.1500 | 6.2300 | 6.1200 | 6.1200 | 6.1200 | 9,655 |
| Dec 12, 2023 | 5.7600 | 6.1400 | 5.7600 | 6.1300 | 6.1300 | 10,167 |
| Dec 11, 2023 | 5.5400 | 5.9600 | 5.4400 | 5.9600 | 5.9600 | 21,886 |
| Dec 8, 2023 | 5.5300 | 5.6100 | 5.4200 | 5.6100 | 5.6100 | 6,026 |
| Dec 7, 2023 | 5.5900 | 5.7000 | 5.4600 | 5.7000 | 5.7000 | 12,230 |
| Dec 6, 2023 | 5.7100 | 5.8000 | 5.4900 | 5.7100 | 5.7100 | 12,355 |
| Dec 5, 2023 | 5.6000 | 5.6900 | 5.5200 | 5.5300 | 5.5300 | 17,803 |
| Dec 4, 2023 | 6.3000 | 6.3000 | 5.7000 | 6.0000 | 6.0000 | 14,969 |
| Dec 1, 2023 | 6.3000 | 6.3000 | 5.9000 | 6.3000 | 6.3000 | 12,744 |
| Nov 30, 2023 | 6.0400 | 6.2600 | 5.9000 | 6.2000 | 6.2000 | 21,653 |
| Nov 29, 2023 | 5.6100 | 5.9600 | 5.5100 | 5.9000 | 5.9000 | 19,274 |
| Nov 28, 2023 | 6.1500 | 6.1500 | 5.3800 | 5.6200 | 5.6200 | 12,372 |
| Nov 27, 2023 | 6.0000 | 6.0000 | 5.0100 | 5.3800 | 5.3800 | 20,797 |
| Nov 24, 2023 | 4.8400 | 6.0800 | 4.8400 | 6.0800 | 6.0800 | 24,916 |
| Nov 23, 2023 | 4.8400 | 4.8400 | 4.8300 | 4.8300 | 4.8300 | 322 |
| Nov 22, 2023 | 4.8400 | 4.8700 | 4.7500 | 4.8500 | 4.8500 | 3,017 |
| Nov 21, 2023 | 4.8900 | 4.8900 | 4.8100 | 4.8400 | 4.8400 | 28 |
| Nov 20, 2023 | 4.6500 | 4.9400 | 4.6400 | 4.8200 | 4.8200 | 1,933 |
| Nov 17, 2023 | 4.6500 | 4.7200 | 4.6400 | 4.7200 | 4.7200 | 11,988 |
| Nov 16, 2023 | 4.7000 | 4.7000 | 4.6400 | 4.6500 | 4.6500 | 789 |
| Nov 14, 2023 | 4.6000 | 4.7900 | 4.5400 | 4.7100 | 4.7100 | 10,607 |
| Nov 13, 2023 | 4.7400 | 4.7800 | 4.6400 | 4.7000 | 4.7000 | 12,718 |
| Nov 10, 2023 | 4.6700 | 4.6900 | 4.6400 | 4.6900 | 4.6900 | 1,167 |
| Nov 9, 2023 | 4.5900 | 4.7600 | 4.5900 | 4.6700 | 4.6700 | 5,218 |
| Nov 8, 2023 | 4.6700 | 4.6900 | 4.5300 | 4.6900 | 4.6900 | 2,106 |
| Nov 7, 2023 | 4.5000 | 4.6500 | 4.3700 | 4.5800 | 4.5800 | 10,551 |
| Nov 6, 2023 | 4.6200 | 4.6300 | 4.3800 | 4.5300 | 4.5300 | 15,671 |
| Nov 3, 2023 | 4.3500 | 4.5200 | 4.3200 | 4.4500 | 4.4500 | 18,274 |
| Nov 1, 2023 | 4.4100 | 4.6100 | 4.2600 | 4.6100 | 4.6100 | 14,588 |
| Oct 31, 2023 | 4.5500 | 4.6200 | 4.3800 | 4.6200 | 4.6200 | 3,995 |
| Oct 30, 2023 | 4.7200 | 4.7200 | 4.5100 | 4.5600 | 4.5600 | 8,675 |
| Oct 27, 2023 | 5.1100 | 5.1100 | 4.4500 | 5.1000 | 5.1000 | 144,931 |
| Oct 26, 2023 | 5.0800 | 5.4800 | 4.6500 | 5.4800 | 5.4800 | 6,455 |
| Oct 25, 2023 | 5.0000 | 5.2600 | 5.0000 | 5.1200 | 5.1200 | 32,914 |
| Oct 24, 2023 | 4.9500 | 5.1300 | 4.9500 | 5.0600 | 5.0600 | 8,256 |
| Oct 23, 2023 | 4.7800 | 4.8500 | 4.7800 | 4.8500 | 4.8500 | 932 |
| Oct 20, 2023 | 4.8100 | 4.8100 | 4.6800 | 4.6800 | 4.6800 | 6,651 |
| Oct 19, 2023 | 4.8700 | 4.9500 | 4.6600 | 4.7200 | 4.7200 | 81,111 |
| Oct 18, 2023 | 4.8100 | 4.8100 | 4.7700 | 4.7700 | 4.7700 | 14,240 |
| Oct 17, 2023 | 4.8700 | 4.8700 | 4.6500 | 4.7300 | 4.7300 | 13,399 |
| Oct 16, 2023 | 4.5200 | 4.8700 | 4.5200 | 4.7800 | 4.7800 | 11,424 |
| Oct 13, 2023 | 4.5000 | 4.6100 | 4.3700 | 4.5800 | 4.5800 | 16,141 |
| Oct 11, 2023 | 4.9200 | 4.9900 | 4.6600 | 4.7700 | 4.7700 | 155,896 |
| Oct 10, 2023 | 4.6500 | 5.0300 | 4.6500 | 4.8200 | 4.8200 | 5,310 |
| Oct 9, 2023 | 4.8700 | 4.8700 | 4.5700 | 4.6500 | 4.6500 | 3,432 |
| Oct 6, 2023 | 4.6300 | 4.7800 | 4.6300 | 4.7800 | 4.7800 | 14,818 |
| Oct 5, 2023 | 4.6400 | 4.6400 | 4.5100 | 4.6300 | 4.6300 | 238 |
| Oct 4, 2023 | 4.4100 | 4.5600 | 4.4100 | 4.5400 | 4.5400 | 860 |
| Oct 3, 2023 | 4.5000 | 4.5400 | 4.4200 | 4.4300 | 4.4300 | 1,570 |
| Oct 2, 2023 | 4.4500 | 4.6500 | 4.4500 | 4.6000 | 4.6000 | 97 |
| Sep 29, 2023 | 4.5200 | 4.6400 | 4.5200 | 4.5500 | 4.5500 | 11,911 |
| Sep 28, 2023 | 4.4700 | 4.5400 | 4.4600 | 4.5200 | 4.5200 | 812 |
| Sep 27, 2023 | 4.0000 | 4.5900 | 4.0000 | 4.5000 | 4.5000 | 57,532 |
| Sep 26, 2023 | 3.6600 | 3.9600 | 3.6600 | 3.9600 | 3.9600 | 26,501 |
| Sep 25, 2023 | 3.5400 | 3.7000 | 3.5400 | 3.6700 | 3.6700 | 19,863 |
| Sep 22, 2023 | 3.5700 | 3.6200 | 3.5600 | 3.5700 | 3.5700 | 41,219 |
| Sep 21, 2023 | 3.4500 | 3.5500 | 3.4000 | 3.5500 | 3.5500 | 629 |
| Sep 20, 2023 | 3.6600 | 3.6600 | 3.5000 | 3.5700 | 3.5700 | 25,821 |
| Sep 19, 2023 | 3.6400 | 3.7200 | 3.5800 | 3.7200 | 3.7200 | 17 |
| Sep 18, 2023 | 3.6600 | 3.7500 | 3.4600 | 3.7300 | 3.7300 | 11,602 |
| Sep 15, 2023 | 3.6000 | 3.7500 | 3.5500 | 3.7500 | 3.7500 | 3,716 |
| Sep 14, 2023 | 3.7100 | 3.7100 | 3.6000 | 3.6800 | 3.6800 | 723 |
| Sep 13, 2023 | 3.6600 | 3.7100 | 3.5500 | 3.7100 | 3.7100 | 5,922 |