Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
5.70
-0.08
(-1.38%)
At close: 6:20:59 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 |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.72 | 5.72 | 5.52 | 5.70 | 5.70 | 2,904 |
| Feb 28, 2025 | 5.86 | 5.86 | 5.72 | 5.78 | 5.78 | 775 |
| Feb 27, 2025 | 5.80 | 5.82 | 5.64 | 5.64 | 5.64 | 856 |
| Feb 26, 2025 | 5.66 | 5.84 | 5.66 | 5.74 | 5.74 | 7,146 |
| Feb 25, 2025 | 5.80 | 5.80 | 5.66 | 5.68 | 5.68 | 2,420 |
| Feb 24, 2025 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | 937 |
| Feb 21, 2025 | 5.96 | 6.08 | 5.96 | 5.98 | 5.98 | 4,943 |
| Feb 20, 2025 | 5.70 | 5.98 | 5.70 | 5.84 | 5.84 | 11,783 |
| Feb 19, 2025 | 5.58 | 5.68 | 5.52 | 5.54 | 5.54 | 1,086 |
| Feb 18, 2025 | 5.56 | 5.80 | 5.50 | 5.58 | 5.58 | 3,149 |
| Feb 17, 2025 | 5.38 | 5.40 | 5.30 | 5.40 | 5.40 | 642 |
| Feb 14, 2025 | 5.32 | 5.40 | 5.32 | 5.38 | 5.38 | 392 |
| Feb 13, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1 |
| Feb 12, 2025 | 5.32 | 5.38 | 5.30 | 5.30 | 5.30 | 1,086 |
| Feb 11, 2025 | 5.34 | 5.34 | 5.30 | 5.34 | 5.34 | 2,399 |
| Feb 10, 2025 | 5.36 | 5.50 | 5.36 | 5.50 | 5.50 | 1,689 |
| Feb 7, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 96 |
| Feb 6, 2025 | 5.38 | 5.44 | 5.38 | 5.42 | 5.42 | 1,100 |
| Feb 5, 2025 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | 1,501 |
| Feb 4, 2025 | 5.44 | 5.48 | 5.34 | 5.40 | 5.40 | 2,795 |
| Feb 3, 2025 | 5.36 | 5.40 | 5.32 | 5.38 | 5.38 | 3,589 |
| Jan 31, 2025 | 5.42 | 5.42 | 5.32 | 5.40 | 5.40 | 3,504 |
| Jan 30, 2025 | 5.48 | 5.48 | 5.22 | 5.42 | 5.42 | 5,401 |
| Jan 29, 2025 | 5.48 | 5.58 | 5.40 | 5.58 | 5.58 | 1,565 |
| Jan 28, 2025 | 5.56 | 5.66 | 5.46 | 5.46 | 5.46 | 1,636 |
| Jan 27, 2025 | 5.68 | 5.68 | 5.50 | 5.52 | 5.52 | 1,922 |
| Jan 24, 2025 | 5.74 | 5.74 | 5.60 | 5.70 | 5.70 | 1,139 |
| Jan 23, 2025 | 5.88 | 5.88 | 5.60 | 5.68 | 5.68 | 1,919 |
| Jan 22, 2025 | 5.56 | 5.66 | 5.50 | 5.66 | 5.66 | 190 |
| Jan 21, 2025 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | 1,107 |
| Jan 20, 2025 | 5.40 | 5.46 | 5.40 | 5.44 | 5.44 | 1,489 |
| Jan 17, 2025 | 5.56 | 5.60 | 5.54 | 5.60 | 5.60 | 410 |
| Jan 16, 2025 | 5.56 | 5.68 | 5.56 | 5.60 | 5.60 | 1,417 |
| Jan 15, 2025 | 5.74 | 5.74 | 5.54 | 5.54 | 5.54 | 799 |
| Jan 14, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1,400 |
| Jan 13, 2025 | 5.66 | 5.66 | 5.52 | 5.52 | 5.52 | 313 |
| Jan 10, 2025 | 5.72 | 5.72 | 5.58 | 5.58 | 5.58 | 1,064 |
| Jan 9, 2025 | 5.54 | 5.72 | 5.44 | 5.72 | 5.72 | 2,378 |
| Jan 8, 2025 | 5.60 | 5.62 | 5.50 | 5.50 | 5.50 | 2,091 |
| Jan 7, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | 1,131 |
| Jan 3, 2025 | 5.62 | 5.76 | 5.50 | 5.60 | 5.60 | 1,958 |
| Jan 2, 2025 | 5.62 | 5.62 | 5.34 | 5.56 | 5.56 | 3,011 |
| Dec 30, 2024 | 5.54 | 5.56 | 5.40 | 5.46 | 5.46 | 8,199 |
| Dec 27, 2024 | 5.38 | 5.62 | 5.38 | 5.44 | 5.44 | 1,812 |
| Dec 23, 2024 | 5.44 | 5.56 | 5.42 | 5.54 | 5.54 | 3,189 |
| Dec 20, 2024 | 5.40 | 5.54 | 5.40 | 5.44 | 5.44 | 586 |
| Dec 19, 2024 | 5.50 | 5.52 | 5.42 | 5.42 | 5.42 | 1,347 |
| Dec 18, 2024 | 5.60 | 5.60 | 5.48 | 5.50 | 5.50 | 2,512 |
| Dec 17, 2024 | 5.66 | 5.66 | 5.52 | 5.52 | 5.52 | 2,015 |
| Dec 16, 2024 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 2,748 |
| Dec 13, 2024 | 5.70 | 5.70 | 5.38 | 5.70 | 5.70 | 3,938 |
| Dec 12, 2024 | 5.78 | 5.80 | 5.68 | 5.68 | 5.68 | 1,944 |
| Dec 11, 2024 | 5.78 | 5.82 | 5.64 | 5.82 | 5.82 | 3,037 |
| Dec 10, 2024 | 5.82 | 5.88 | 5.78 | 5.78 | 5.78 | 2,883 |
| Dec 9, 2024 | 5.88 | 5.88 | 5.80 | 5.88 | 5.88 | 2,106 |
| Dec 5, 2024 | 5.96 | 5.96 | 5.86 | 5.92 | 5.92 | 1,894 |
| Dec 4, 2024 | 5.88 | 5.92 | 5.82 | 5.82 | 5.82 | 1,177 |
| Dec 3, 2024 | 5.96 | 5.96 | 5.88 | 5.96 | 5.96 | 1,062 |
| Dec 2, 2024 | 5.82 | 5.96 | 5.58 | 5.96 | 5.96 | 3,746 |
| Nov 29, 2024 | 5.86 | 5.94 | 5.76 | 5.76 | 5.76 | 1,600 |
| Nov 28, 2024 | 5.88 | 5.92 | 5.88 | 5.92 | 5.92 | 1,102 |
| Nov 27, 2024 | 5.94 | 5.98 | 5.88 | 5.88 | 5.88 | 3,302 |
| Nov 26, 2024 | 5.80 | 5.92 | 5.80 | 5.92 | 5.92 | 6,973 |
| Nov 25, 2024 | 5.66 | 5.72 | 5.64 | 5.72 | 5.72 | 3,373 |
| Nov 22, 2024 | 5.40 | 5.66 | 5.40 | 5.66 | 5.66 | 1,638 |
| Nov 21, 2024 | 5.60 | 5.60 | 5.48 | 5.48 | 5.48 | 1,840 |
| Nov 20, 2024 | 5.46 | 5.76 | 5.46 | 5.68 | 5.68 | 4,200 |
| Nov 19, 2024 | 5.44 | 5.48 | 5.32 | 5.46 | 5.46 | 39,370 |
| Nov 18, 2024 | 5.46 | 5.46 | 5.36 | 5.36 | 5.36 | 1,626 |
| Nov 15, 2024 | 5.46 | 5.48 | 5.46 | 5.48 | 5.48 | 138 |
| Nov 14, 2024 | 5.50 | 5.52 | 5.50 | 5.50 | 5.50 | 625 |
| Nov 13, 2024 | 5.48 | 5.56 | 5.42 | 5.52 | 5.52 | 2,404 |
| Nov 12, 2024 | 5.42 | 5.54 | 5.42 | 5.48 | 5.48 | 690 |
| Nov 11, 2024 | 5.28 | 5.54 | 5.28 | 5.40 | 5.40 | 2,924 |
| Nov 8, 2024 | 5.54 | 5.58 | 5.44 | 5.44 | 5.44 | 3,406 |
| Nov 7, 2024 | 5.42 | 5.52 | 5.34 | 5.52 | 5.52 | 240 |
| Nov 6, 2024 | 5.42 | 5.58 | 5.38 | 5.42 | 5.42 | 6,125 |
| Nov 5, 2024 | 5.30 | 5.42 | 5.30 | 5.38 | 5.38 | 2,262 |
| Nov 4, 2024 | 5.36 | 5.36 | 5.28 | 5.34 | 5.34 | 345 |
| Nov 1, 2024 | 5.36 | 5.38 | 5.36 | 5.36 | 5.36 | 762 |
| Oct 31, 2024 | 5.28 | 5.32 | 5.28 | 5.32 | 5.32 | 531 |
| Oct 30, 2024 | 5.34 | 5.34 | 5.26 | 5.26 | 5.26 | 606 |
| Oct 29, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 260 |
| Oct 28, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 270 |
| Oct 25, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 281 |
| Oct 24, 2024 | 5.36 | 5.40 | 5.36 | 5.40 | 5.40 | 54 |
| Oct 23, 2024 | 5.38 | 5.38 | 5.32 | 5.36 | 5.36 | 3,774 |
| Oct 22, 2024 | 5.36 | 5.38 | 5.26 | 5.26 | 5.26 | 802 |
| Oct 21, 2024 | 5.30 | 5.34 | 5.28 | 5.30 | 5.30 | 3,964 |
| Oct 18, 2024 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | 385 |
| Oct 17, 2024 | 5.40 | 5.40 | 5.28 | 5.38 | 5.38 | 1,886 |
| Oct 16, 2024 | 5.26 | 5.38 | 5.26 | 5.28 | 5.28 | 406 |
| Oct 15, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Oct 14, 2024 | 5.22 | 5.22 | 5.14 | 5.22 | 5.22 | 847 |
| Oct 11, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1,000 |
| Oct 10, 2024 | 5.16 | 5.20 | 5.12 | 5.14 | 5.14 | 1,492 |
| Oct 9, 2024 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 22 |
| Oct 8, 2024 | 5.18 | 5.22 | 5.12 | 5.22 | 5.22 | 735 |
| Oct 7, 2024 | 5.24 | 5.26 | 5.20 | 5.26 | 5.26 | 789 |
| Oct 4, 2024 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | 287 |
| Oct 3, 2024 | 5.26 | 5.26 | 5.18 | 5.18 | 5.18 | 18 |
| Oct 2, 2024 | 5.22 | 5.28 | 5.20 | 5.24 | 5.24 | 744 |
| Oct 1, 2024 | 5.24 | 5.24 | 5.12 | 5.20 | 5.20 | 3,808 |
| Sep 30, 2024 | 5.32 | 5.32 | 5.20 | 5.22 | 5.22 | 754 |
| Sep 27, 2024 | 5.32 | 5.34 | 5.32 | 5.32 | 5.32 | 1,478 |
| Sep 26, 2024 | 5.34 | 5.36 | 5.32 | 5.32 | 5.32 | 4,345 |
| Sep 25, 2024 | 5.30 | 5.36 | 5.24 | 5.34 | 5.34 | 1,798 |
| Sep 24, 2024 | 5.32 | 5.38 | 5.26 | 5.26 | 5.26 | 457 |
| Sep 23, 2024 | 5.28 | 5.58 | 5.28 | 5.38 | 5.38 | 3,140 |
| Sep 20, 2024 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | 718 |
| Sep 19, 2024 | 5.26 | 5.30 | 5.16 | 5.22 | 5.22 | 1,360 |
| Sep 18, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Sep 17, 2024 | 5.40 | 5.40 | 5.34 | 5.34 | 5.34 | 10 |
| Sep 16, 2024 | 5.28 | 5.30 | 5.24 | 5.30 | 5.30 | 853 |
| Sep 13, 2024 | 5.24 | 5.36 | 5.24 | 5.36 | 5.36 | 2,264 |
| Sep 12, 2024 | 5.16 | 5.28 | 5.16 | 5.28 | 5.28 | 1,522 |
| Sep 11, 2024 | 5.26 | 5.30 | 5.20 | 5.20 | 5.20 | 1,542 |
| Sep 10, 2024 | 5.42 | 5.42 | 5.24 | 5.30 | 5.30 | 2,941 |
| Sep 9, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 320 |
| Sep 6, 2024 | 5.50 | 5.58 | 5.50 | 5.58 | 5.58 | 485 |
| Sep 5, 2024 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | 1,398 |
| Sep 4, 2024 | 5.50 | 5.58 | 5.48 | 5.48 | 5.48 | 757 |
| Sep 3, 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 3,902 |
| Sep 2, 2024 | 5.48 | 5.48 | 5.30 | 5.38 | 5.38 | 1,914 |
| Aug 30, 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 2,401 |
| Aug 29, 2024 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | 312 |
| Aug 28, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 400 |
| Aug 27, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Aug 26, 2024 | 5.50 | 5.58 | 5.50 | 5.54 | 5.54 | 2,888 |
| Aug 23, 2024 | 5.46 | 5.48 | 5.46 | 5.48 | 5.48 | 400 |
| Aug 22, 2024 | 5.50 | 5.50 | 5.42 | 5.42 | 5.42 | 1,818 |
| Aug 21, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
| Aug 20, 2024 | 5.48 | 5.50 | 5.40 | 5.46 | 5.46 | 837 |
| Aug 19, 2024 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | 180 |
| Aug 16, 2024 | 5.48 | 5.56 | 5.46 | 5.46 | 5.46 | 2,874 |
| Aug 15, 2024 | 5.24 | 5.50 | 5.24 | 5.48 | 5.48 | 4,870 |
| Aug 14, 2024 | 5.38 | 5.38 | 5.26 | 5.26 | 5.26 | 3,938 |
| Aug 13, 2024 | 5.30 | 5.32 | 5.30 | 5.30 | 5.30 | 582 |
| Aug 12, 2024 | 5.24 | 5.26 | 5.18 | 5.26 | 5.26 | 3,456 |
| Aug 9, 2024 | 5.24 | 5.36 | 5.24 | 5.34 | 5.34 | 497 |
| Aug 8, 2024 | 5.34 | 5.48 | 5.24 | 5.48 | 5.48 | 2,089 |
| Aug 7, 2024 | 5.30 | 5.46 | 5.30 | 5.40 | 5.40 | 745 |
| Aug 6, 2024 | 5.30 | 5.50 | 5.22 | 5.22 | 5.22 | 2,677 |
| Aug 5, 2024 | 5.38 | 5.38 | 5.12 | 5.30 | 5.30 | 2,951 |
| Aug 2, 2024 | 5.42 | 5.56 | 5.40 | 5.40 | 5.40 | 1,842 |
| Aug 1, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 181 |
| Jul 31, 2024 | 5.54 | 5.54 | 5.42 | 5.42 | 5.42 | 773 |
| Jul 30, 2024 | 5.44 | 5.56 | 5.44 | 5.44 | 5.44 | 2,937 |
| Jul 29, 2024 | 5.54 | 5.56 | 5.44 | 5.44 | 5.44 | 3,004 |
| Jul 26, 2024 | 5.48 | 5.54 | 5.46 | 5.52 | 5.52 | 2,305 |
| Jul 25, 2024 | 5.54 | 5.54 | 5.40 | 5.48 | 5.48 | 12,780 |
| Jul 24, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 120 |
| Jul 23, 2024 | 5.64 | 5.72 | 5.60 | 5.72 | 5.72 | 1,014 |
| Jul 22, 2024 | 5.58 | 5.66 | 5.58 | 5.64 | 5.64 | 2,355 |
| Jul 19, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Jul 18, 2024 | 5.66 | 5.70 | 5.56 | 5.68 | 5.68 | 1,136 |
| Jul 17, 2024 | 5.72 | 5.72 | 5.66 | 5.66 | 5.66 | 585 |
| Jul 16, 2024 | 5.64 | 5.72 | 5.56 | 5.72 | 5.72 | 719 |
| Jul 15, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 553 |
| Jul 12, 2024 | 5.56 | 5.66 | 5.56 | 5.66 | 5.66 | 768 |
| Jul 11, 2024 | 5.58 | 5.68 | 5.52 | 5.68 | 5.68 | 2,327 |
| Jul 10, 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 714 |
| Jul 9, 2024 | 6.18 | 6.18 | 5.70 | 5.84 | 5.84 | 4,308 |
| Jul 8, 2024 | 6.18 | 6.26 | 6.12 | 6.20 | 6.20 | 870 |
| Jul 5, 2024 | 6.08 | 6.18 | 6.06 | 6.18 | 6.18 | 1,914 |
| Jul 4, 2024 | 6.18 | 6.24 | 6.06 | 6.06 | 6.06 | 1,760 |
| Jul 3, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 446 |
| Jul 2, 2024 | 6.06 | 6.08 | 5.98 | 5.98 | 5.98 | 1,526 |
| Jul 1, 2024 | 5.98 | 6.06 | 5.98 | 6.06 | 6.06 | 307 |
| Jun 28, 2024 | 5.94 | 5.94 | 5.78 | 5.88 | 5.88 | 1,370 |
| Jun 27, 2024 | 5.98 | 5.98 | 5.94 | 5.94 | 5.94 | 272 |
| Jun 26, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 619 |
| Jun 25, 2024 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | 201 |
| Jun 24, 2024 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | 366 |
| Jun 20, 2024 | 6.00 | 6.04 | 5.98 | 5.98 | 5.98 | 702 |
| Jun 19, 2024 | 6.12 | 6.16 | 6.04 | 6.08 | 6.08 | 2,476 |
| Jun 18, 2024 | 5.94 | 6.12 | 5.94 | 6.10 | 6.10 | 896 |
| Jun 17, 2024 | 6.06 | 6.06 | 5.94 | 5.96 | 5.96 | 2,247 |
| Jun 14, 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 966 |
| Jun 13, 2024 | 6.00 | 6.10 | 5.96 | 5.96 | 5.96 | 1,799 |
| Jun 12, 2024 | 6.08 | 6.16 | 6.02 | 6.02 | 6.02 | 603 |
| Jun 11, 2024 | 6.20 | 6.24 | 6.10 | 6.12 | 6.12 | 1,637 |
| Jun 10, 2024 | 6.38 | 6.38 | 6.16 | 6.20 | 6.20 | 736 |
| Jun 7, 2024 | 6.32 | 6.32 | 6.14 | 6.14 | 6.14 | 2,748 |
| Jun 6, 2024 | 6.28 | 6.34 | 6.26 | 6.26 | 6.26 | 4,409 |
| Jun 5, 2024 | 6.36 | 6.36 | 6.26 | 6.26 | 6.26 | 2,225 |
| Jun 4, 2024 | 6.26 | 6.30 | 6.20 | 6.28 | 6.28 | 2,257 |
| Jun 3, 2024 | 6.10 | 6.38 | 6.10 | 6.26 | 6.26 | 14,242 |
| May 31, 2024 | 6.10 | 6.12 | 6.10 | 6.10 | 6.10 | 448 |
| May 30, 2024 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | 1,755 |
| May 29, 2024 | 6.10 | 6.18 | 6.10 | 6.12 | 6.12 | 1,841 |
| May 28, 2024 | 6.08 | 6.12 | 6.08 | 6.12 | 6.12 | 1,550 |
| May 27, 2024 | 6.08 | 6.16 | 6.08 | 6.16 | 6.16 | 860 |
| May 24, 2024 | 6.10 | 6.14 | 6.08 | 6.14 | 6.14 | 2,670 |
| May 23, 2024 | 5.88 | 6.28 | 5.86 | 6.10 | 6.10 | 12,847 |
| May 22, 2024 | 5.86 | 5.94 | 5.80 | 5.86 | 5.86 | 7,371 |
| May 21, 2024 | 5.72 | 5.80 | 5.72 | 5.78 | 5.78 | 4,278 |
| May 20, 2024 | 5.54 | 5.84 | 5.54 | 5.80 | 5.80 | 5,112 |
| May 17, 2024 | 5.52 | 5.56 | 5.48 | 5.54 | 5.54 | 1,367 |
| May 16, 2024 | 5.56 | 5.56 | 5.46 | 5.46 | 5.46 | 219 |
| May 15, 2024 | 5.52 | 5.52 | 5.38 | 5.46 | 5.46 | 1,230 |
| May 14, 2024 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | 450 |
| May 13, 2024 | 5.52 | 5.58 | 5.52 | 5.52 | 5.52 | 563 |
| May 10, 2024 | 5.46 | 5.58 | 5.42 | 5.58 | 5.58 | 2,729 |
| May 8, 2024 | 5.56 | 5.56 | 5.46 | 5.46 | 5.46 | 391 |
| May 7, 2024 | 5.44 | 5.56 | 5.44 | 5.56 | 5.56 | 671 |
| May 6, 2024 | 5.60 | 5.60 | 5.46 | 5.46 | 5.46 | 2,902 |
| May 3, 2024 | 5.12 | 5.60 | 5.12 | 5.52 | 5.52 | 13,805 |
| May 2, 2024 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 250 |
| Apr 30, 2024 | 5.18 | 5.18 | 5.02 | 5.10 | 5.10 | 423 |
| Apr 29, 2024 | 5.14 | 5.14 | 5.08 | 5.08 | 5.08 | 60 |
| Apr 26, 2024 | 5.04 | 5.10 | 5.04 | 5.10 | 5.10 | 1,353 |
| Apr 25, 2024 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | 2,177 |
| Apr 24, 2024 | 5.02 | 5.06 | 5.00 | 5.04 | 5.04 | 21,945 |
| Apr 23, 2024 | 5.02 | 5.06 | 5.00 | 5.06 | 5.06 | 1,401 |
| Apr 22, 2024 | 5.06 | 5.10 | 5.00 | 5.02 | 5.02 | 43,088 |
| Apr 19, 2024 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | 106 |
| Apr 18, 2024 | 5.00 | 5.14 | 5.00 | 5.08 | 5.08 | 16,041 |
| Apr 17, 2024 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | 19,814 |
| Apr 16, 2024 | 5.02 | 5.06 | 5.02 | 5.06 | 5.06 | 18,276 |
| Apr 15, 2024 | 5.20 | 5.24 | 5.00 | 5.08 | 5.08 | 10,866 |
| Apr 12, 2024 | 5.02 | 5.14 | 5.00 | 5.12 | 5.12 | 8,104 |
| Apr 11, 2024 | 5.02 | 5.12 | 5.02 | 5.02 | 5.02 | 10,901 |
| Apr 10, 2024 | 5.10 | 5.18 | 5.10 | 5.16 | 5.16 | 12,688 |
| Apr 9, 2024 | 5.12 | 5.12 | 5.00 | 5.02 | 5.02 | 11,891 |
| Apr 8, 2024 | 5.06 | 5.10 | 5.00 | 5.10 | 5.10 | 5,141 |
| Apr 5, 2024 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 1,532 |
| Apr 4, 2024 | 5.02 | 5.10 | 4.98 | 4.98 | 4.98 | 1,697 |
| Apr 3, 2024 | 5.10 | 5.18 | 5.02 | 5.02 | 5.02 | 1,330 |
| Apr 2, 2024 | 5.00 | 5.10 | 4.93 | 5.10 | 5.10 | 778 |
| Mar 28, 2024 | 5.04 | 5.04 | 4.98 | 5.00 | 5.00 | 3,627 |
| Mar 27, 2024 | 5.06 | 5.12 | 5.06 | 5.12 | 5.12 | 1,302 |
| Mar 26, 2024 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | 1,763 |
| Mar 25, 2024 | 5.10 | 5.16 | 5.10 | 5.10 | 5.10 | 67 |
| Mar 22, 2024 | 5.06 | 5.16 | 5.04 | 5.04 | 5.04 | 980 |
| Mar 21, 2024 | 4.93 | 5.16 | 4.93 | 4.94 | 4.94 | 1,631 |
| Mar 20, 2024 | 5.18 | 5.18 | 4.98 | 4.98 | 4.98 | 5,365 |
| Mar 19, 2024 | 5.10 | 5.20 | 5.10 | 5.12 | 5.12 | 635 |
| Mar 18, 2024 | 5.22 | 5.22 | 5.06 | 5.10 | 5.10 | 2,493 |
| Mar 15, 2024 | 5.12 | 5.12 | 5.08 | 5.08 | 5.08 | 1,225 |
| Mar 14, 2024 | 5.00 | 5.26 | 5.00 | 5.08 | 5.08 | 2,861 |
| Mar 13, 2024 | 5.00 | 5.12 | 4.87 | 4.87 | 4.87 | 3,014 |
| Mar 12, 2024 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 595 |
| Mar 11, 2024 | 5.00 | 5.02 | 4.99 | 4.99 | 4.99 | 543 |
| Mar 8, 2024 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | 566 |
| Mar 7, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,301 |
| Mar 6, 2024 | 4.97 | 4.97 | 4.81 | 4.88 | 4.88 | 421 |
| Mar 5, 2024 | 5.04 | 5.04 | 4.95 | 4.96 | 4.96 | 746 |
| Mar 4, 2024 | 5.04 | 5.10 | 4.90 | 4.98 | 4.98 | 1,157 |