Amsterdam - Delayed Quote EUR
Value8 N.V. (VALUE.AS)
6.10
0.00
(0.00%)
At close: June 13 at 5:25:04 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 1,377 |
| Jun 12, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 4,935 |
| Jun 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4,870 |
| Jun 10, 2025 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | 204 |
| Jun 9, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 6,251 |
| Jun 6, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | 9,082 |
| Jun 5, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | 7,685 |
| Jun 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 25 |
| Jun 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 200 |
| Jun 2, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 25 |
| May 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| May 29, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2,621 |
| May 28, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 9,111 |
| May 27, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 332 |
| May 26, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 1,642 |
| May 23, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 2,943 |
| May 22, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 2,147 |
| May 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 465 |
| May 20, 2025 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | 906 |
| May 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2,927 |
| May 16, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 3,108 |
| May 15, 2025 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | 1,495 |
| May 14, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 1,400 |
| May 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| May 12, 2025 | 5.90 | 5.92 | 5.82 | 5.90 | 5.90 | 1,323 |
| May 9, 2025 | 5.76 | 5.96 | 5.76 | 5.80 | 5.80 | 40 |
| May 8, 2025 | 6.01 | 6.01 | 5.80 | 5.98 | 5.98 | 4,077 |
| May 7, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | 1,958 |
| May 6, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 375 |
| May 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| May 2, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 4,266 |
| Apr 30, 2025 | 6.05 | 6.15 | 5.80 | 6.15 | 6.15 | 1,373 |
| Apr 29, 2025 | 6.07 | 6.10 | 6.07 | 6.10 | 6.10 | 500 |
| Apr 28, 2025 | 6.15 | 6.15 | 6.14 | 6.15 | 6.15 | 3,960 |
| Apr 25, 2025 | 5.78 | 6.20 | 5.78 | 6.15 | 6.15 | 14,262 |
| Apr 24, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 130 |
| Apr 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 200 |
| Apr 22, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 435 |
| Apr 17, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 2,921 |
| Apr 16, 2025 | 5.76 | 5.85 | 5.75 | 5.80 | 5.80 | 4,908 |
| Apr 15, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 583 |
| Apr 14, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 920 |
| Apr 11, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Apr 10, 2025 | 5.84 | 5.84 | 5.65 | 5.84 | 5.84 | 81 |
| Apr 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 147 |
| Apr 8, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 15,513 |
| Apr 7, 2025 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | 800 |
| Apr 4, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 6,000 |
| Apr 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 134 |
| Apr 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 100 |
| Apr 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,000 |
| Mar 31, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 2,057 |
| Mar 28, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1,578 |
| Mar 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 255 |
| Mar 26, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 4,675 |
| Mar 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 25 |
| Mar 24, 2025 | 5.85 | 5.85 | 5.75 | 5.85 | 5.85 | 1,059 |
| Mar 21, 2025 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 2,480 |
| Mar 20, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 1,060 |
| Mar 19, 2025 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 5,767 |
| Mar 18, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | 2,746 |
| Mar 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,683 |
| Mar 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5,581 |
| Mar 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1,200 |
| Mar 12, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 3,100 |
| Mar 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 718 |
| Mar 10, 2025 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 664 |
| Mar 7, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 8,012 |
| Mar 6, 2025 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 4,018 |
| Mar 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 51 |
| Mar 4, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 2,837 |
| Mar 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 600 |
| Feb 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Feb 27, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 824 |
| Feb 26, 2025 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 3,150 |
| Feb 25, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 300 |
| Feb 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1 |
| Feb 21, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 388 |
| Feb 20, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 3,624 |
| Feb 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 50 |
| Feb 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 36 |
| Feb 17, 2025 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | 1,120 |
| Feb 14, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 3,176 |
| Feb 13, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 3,808 |
| Feb 12, 2025 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 667 |
| Feb 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 310 |
| Feb 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 787 |
| Feb 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 250 |
| Feb 6, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 2,684 |
| Feb 5, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 239 |
| Feb 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Feb 3, 2025 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 146 |
| Jan 31, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 4,123 |
| Jan 30, 2025 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | 762 |
| Jan 29, 2025 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | 10,074 |
| Jan 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4 |
| Jan 27, 2025 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | 2,201 |
| Jan 24, 2025 | 5.75 | 5.80 | 5.65 | 5.65 | 5.65 | 801 |
| Jan 23, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | 184 |
| Jan 22, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 1,426 |
| Jan 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jan 20, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 229 |
| Jan 17, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1,196 |
| Jan 16, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1,484 |
| Jan 15, 2025 | 5.70 | 5.80 | 5.65 | 5.65 | 5.65 | 6,243 |
| Jan 14, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 28,114 |
| Jan 13, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 2,362 |
| Jan 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1,100 |
| Jan 9, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1,000 |
| Jan 8, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 849 |
| Jan 7, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | 2,446 |
| Jan 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 3, 2025 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | 2,062 |
| Jan 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2,430 |
| Dec 31, 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1,729 |
| Dec 30, 2024 | 5.75 | 5.85 | 5.65 | 5.75 | 5.75 | 8,154 |
| Dec 27, 2024 | 5.65 | 5.80 | 5.65 | 5.65 | 5.65 | 4,648 |
| Dec 24, 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 270 |
| Dec 23, 2024 | 5.65 | 5.85 | 5.65 | 5.80 | 5.80 | 12,305 |
| Dec 20, 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 13,429 |
| Dec 19, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Dec 18, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 500 |
| Dec 17, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1 |
| Dec 16, 2024 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 3,550 |
| Dec 13, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1,500 |
| Dec 12, 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | 1,027 |
| Dec 11, 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 120 |
| Dec 10, 2024 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 294 |
| Dec 9, 2024 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 2,774 |
| Dec 6, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 3,120 |
| Dec 5, 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 182 |
| Dec 4, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 1,280 |
| Dec 3, 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 1,810 |
| Dec 2, 2024 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | 3,790 |
| Nov 29, 2024 | 5.90 | 5.90 | 5.75 | 5.80 | 5.80 | 11,231 |
| Nov 28, 2024 | 5.60 | 5.90 | 5.60 | 5.85 | 5.85 | 35,190 |
| Nov 27, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 132 |
| Nov 26, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1,000 |
| Nov 25, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 1,202 |
| Nov 22, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3,464 |
| Nov 21, 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 1,667 |
| Nov 20, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 110 |
| Nov 19, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1,100 |
| Nov 18, 2024 | 0.19 Dividend | |||||
| Nov 18, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 300 |
| Nov 15, 2024 | 5.65 | 5.75 | 5.65 | 5.75 | 5.56 | 2,301 |
| Nov 14, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.51 | 5,160 |
| Nov 13, 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.51 | 3,092 |
| Nov 12, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.46 | 15,021 |
| Nov 11, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.46 | 491 |
| Nov 8, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.46 | - |
| Nov 7, 2024 | 5.65 | 5.70 | 5.65 | 5.65 | 5.46 | 2,730 |
| Nov 6, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.46 | 60 |
| Nov 5, 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.46 | 8,124 |
| Nov 4, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.46 | 40 |
| Nov 1, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.46 | 870 |
| Oct 31, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.51 | 300 |
| Oct 30, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.51 | 300 |
| Oct 29, 2024 | 5.65 | 5.80 | 5.65 | 5.80 | 5.61 | 1,200 |
| Oct 28, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.51 | - |
| Oct 25, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.51 | 500 |
| Oct 24, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.56 | 100 |
| Oct 23, 2024 | 5.75 | 5.75 | 5.65 | 5.65 | 5.46 | 6,833 |
| Oct 22, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.61 | 3,718 |
| Oct 21, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.61 | 6,725 |
| Oct 18, 2024 | 5.60 | 5.80 | 5.60 | 5.80 | 5.61 | 6,120 |
| Oct 17, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.51 | - |
| Oct 16, 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.51 | 728 |
| Oct 15, 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.41 | 3,300 |
| Oct 14, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.56 | 1,124 |
| Oct 11, 2024 | 5.75 | 5.75 | 5.65 | 5.75 | 5.56 | 2,450 |
| Oct 10, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.61 | 265 |
| Oct 9, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.61 | 225 |
| Oct 8, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.61 | 2,109 |
| Oct 7, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.61 | 2,068 |
| Oct 4, 2024 | 5.75 | 5.75 | 5.65 | 5.75 | 5.56 | 1,534 |
| Oct 3, 2024 | 5.75 | 5.75 | 5.65 | 5.75 | 5.56 | 1,542 |
| Oct 2, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.51 | 750 |
| Oct 1, 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.46 | 4,055 |
| Sep 30, 2024 | 5.65 | 5.80 | 5.65 | 5.80 | 5.61 | 6,803 |
| Sep 27, 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.51 | 2,721 |
| Sep 26, 2024 | 5.55 | 5.75 | 5.55 | 5.60 | 5.41 | 772 |
| Sep 25, 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.41 | 2,050 |
| Sep 24, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.41 | 7,000 |
| Sep 23, 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 5.46 | 9,233 |
| Sep 20, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.46 | 1,700 |
| Sep 19, 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.51 | 9,600 |
| Sep 18, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.46 | 3,163 |
| Sep 17, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.46 | 1,920 |
| Sep 16, 2024 | 5.65 | 5.70 | 5.60 | 5.70 | 5.51 | 6,000 |
| Sep 13, 2024 | 5.60 | 5.80 | 5.60 | 5.80 | 5.61 | 2,964 |
| Sep 12, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.46 | 454 |
| Sep 11, 2024 | 5.70 | 5.70 | 5.60 | 5.65 | 5.46 | 2,103 |
| Sep 10, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.46 | 3,122 |
| Sep 9, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.56 | 250 |
| Sep 6, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.41 | 50 |
| Sep 5, 2024 | 5.65 | 5.70 | 5.60 | 5.70 | 5.51 | 11,005 |
| Sep 4, 2024 | 5.65 | 5.75 | 5.65 | 5.75 | 5.56 | 154 |
| Sep 3, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.46 | - |
| Sep 2, 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.46 | 1,000 |
| Aug 30, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.46 | 152 |
| Aug 29, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.56 | - |
| Aug 28, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.56 | 600 |
| Aug 27, 2024 | 5.70 | 5.80 | 5.70 | 5.80 | 5.61 | 590 |
| Aug 26, 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.51 | 59 |
| Aug 23, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.56 | 508 |
| Aug 22, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.56 | 173 |
| Aug 21, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.56 | 992 |
| Aug 20, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.46 | 2,030 |
| Aug 19, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.61 | 2,500 |
| Aug 16, 2024 | 5.65 | 5.80 | 5.65 | 5.80 | 5.61 | 1,375 |
| Aug 15, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.46 | 210 |
| Aug 14, 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.46 | 318 |
| Aug 13, 2024 | 5.80 | 5.80 | 5.65 | 5.70 | 5.51 | 928 |
| Aug 12, 2024 | 5.70 | 5.80 | 5.65 | 5.80 | 5.61 | 2,200 |
| Aug 9, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.51 | 2,500 |
| Aug 8, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.46 | 255 |
| Aug 7, 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.51 | 1,301 |
| Aug 6, 2024 | 5.70 | 5.70 | 5.20 | 5.55 | 5.37 | 32,892 |
| Aug 5, 2024 | 5.70 | 5.70 | 5.55 | 5.60 | 5.41 | 10,223 |
| Aug 2, 2024 | 5.80 | 5.90 | 5.80 | 5.85 | 5.66 | 1,681 |
| Aug 1, 2024 | 5.75 | 6.00 | 5.75 | 5.75 | 5.56 | 9,557 |
| Jul 31, 2024 | 5.70 | 5.75 | 5.70 | 5.70 | 5.51 | 2,070 |
| Jul 30, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.56 | 2,161 |
| Jul 29, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.46 | 1,419 |
| Jul 26, 2024 | 5.65 | 5.65 | 5.55 | 5.55 | 5.37 | 9,035 |
| Jul 25, 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.46 | 5,500 |
| Jul 24, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.51 | 3,209 |
| Jul 23, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.51 | 1,630 |
| Jul 22, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.51 | 2,309 |
| Jul 19, 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.51 | 1,418 |
| Jul 18, 2024 | 5.60 | 5.70 | 5.50 | 5.60 | 5.41 | 11,087 |
| Jul 17, 2024 | 5.75 | 5.80 | 5.65 | 5.65 | 5.46 | 2,229 |
| Jul 16, 2024 | 5.65 | 5.80 | 5.65 | 5.80 | 5.61 | 5,540 |
| Jul 15, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.46 | 523 |
| Jul 12, 2024 | 5.75 | 5.80 | 5.70 | 5.80 | 5.61 | 1,409 |
| Jul 11, 2024 | 5.75 | 5.75 | 5.65 | 5.75 | 5.56 | 6,165 |
| Jul 10, 2024 | 5.75 | 5.75 | 5.65 | 5.75 | 5.56 | 1,480 |
| Jul 9, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.56 | 120 |
| Jul 8, 2024 | 5.70 | 5.75 | 5.65 | 5.75 | 5.56 | 1,654 |
| Jul 5, 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.51 | 1,087 |
| Jul 4, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.51 | 521 |
| Jul 3, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.61 | - |
| Jul 2, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.61 | 600 |
| Jul 1, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.61 | 144 |
| Jun 28, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.56 | 1,640 |
| Jun 27, 2024 | 5.75 | 5.75 | 5.65 | 5.65 | 5.46 | 4,000 |
| Jun 26, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.46 | 9,000 |
| Jun 25, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.61 | 60 |
| Jun 24, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.61 | 800 |
| Jun 21, 2024 | 5.75 | 5.75 | 5.65 | 5.65 | 5.46 | 1,180 |
| Jun 20, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.56 | 500 |
| Jun 19, 2024 | 5.65 | 5.80 | 5.65 | 5.65 | 5.46 | 7,906 |
| Jun 18, 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.51 | 910 |
| Jun 17, 2024 | 5.80 | 5.80 | 5.65 | 5.65 | 5.46 | 5,350 |
| Jun 14, 2024 | 5.80 | 5.85 | 5.80 | 5.80 | 5.61 | 5,250 |
| Jun 13, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.51 | 302 |