Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.4000
-0.1200
(-2.65%)
At close: April 4 at 5:36:08 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 4.4000 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 1,654 |
| Apr 3, 2025 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Apr 2, 2025 | 4.4000 | 4.5200 | 4.4000 | 4.5200 | 4.5200 | 10 |
| Apr 1, 2025 | 4.4600 | 4.5000 | 4.4400 | 4.5000 | 4.5000 | 1,964 |
| Mar 31, 2025 | 4.6400 | 4.6400 | 4.5400 | 4.5400 | 4.5400 | 2 |
| Mar 28, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Mar 27, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Mar 26, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Mar 25, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Mar 24, 2025 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Mar 21, 2025 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Mar 20, 2025 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Mar 19, 2025 | 4.5000 | 4.5000 | 4.3800 | 4.4600 | 4.4600 | 1,168 |
| Mar 18, 2025 | 4.6200 | 4.6200 | 4.5200 | 4.5800 | 4.5800 | 492 |
| Mar 17, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Mar 14, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Mar 13, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Mar 12, 2025 | 4.8000 | 4.8000 | 4.6800 | 4.6800 | 4.6800 | 2,173 |
| Mar 11, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 50 |
| Mar 10, 2025 | 4.9800 | 4.9800 | 4.8600 | 4.8600 | 4.8600 | 802 |
| Mar 7, 2025 | 5.4000 | 5.5500 | 4.9000 | 4.9000 | 4.9000 | 20,552 |
| Mar 6, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 2,000 |
| Mar 5, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Mar 4, 2025 | 4.6200 | 4.7000 | 4.5000 | 4.6600 | 4.6600 | 7,675 |
| Mar 3, 2025 | 4.1600 | 4.2200 | 4.1200 | 4.1800 | 4.1800 | 14,794 |
| Feb 28, 2025 | 4.2200 | 4.3400 | 4.2000 | 4.3400 | 4.3400 | 5,915 |
| Feb 27, 2025 | 5.1500 | 5.1500 | 5.0000 | 5.1000 | 5.1000 | 3,060 |
| Feb 26, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Feb 25, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Feb 24, 2025 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Feb 21, 2025 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Feb 20, 2025 | 5.0500 | 5.1000 | 4.9800 | 4.9800 | 4.9800 | 936 |
| Feb 19, 2025 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Feb 18, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Feb 17, 2025 | 4.8200 | 5.0500 | 4.8200 | 5.0500 | 5.0500 | 2,779 |
| Feb 14, 2025 | 4.7200 | 4.7400 | 4.7200 | 4.7400 | 4.7400 | 200 |
| Feb 13, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Feb 12, 2025 | 4.6000 | 4.7800 | 4.6000 | 4.7800 | 4.7800 | 1,760 |
| Feb 11, 2025 | 4.5000 | 4.5400 | 4.5000 | 4.5400 | 4.5400 | 1,880 |
| Feb 10, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Feb 7, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Feb 6, 2025 | 4.3400 | 4.6000 | 4.3400 | 4.5600 | 4.5600 | 3,190 |
| Feb 5, 2025 | 4.1600 | 4.3200 | 4.1600 | 4.3200 | 4.3200 | 931 |
| Feb 4, 2025 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Feb 3, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Jan 31, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 15 |
| Jan 30, 2025 | 4.1400 | 4.1600 | 4.1400 | 4.1600 | 4.1600 | 250 |
| Jan 29, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Jan 28, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Jan 27, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1,403 |
| Jan 24, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Jan 23, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Jan 22, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Jan 21, 2025 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Jan 20, 2025 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Jan 17, 2025 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Jan 16, 2025 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Jan 15, 2025 | 4.1200 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 5 |
| Jan 14, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Jan 13, 2025 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Jan 10, 2025 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Jan 9, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 416 |
| Jan 8, 2025 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Jan 7, 2025 | 4.2600 | 4.2600 | 4.1400 | 4.1400 | 4.1400 | 5 |
| Jan 6, 2025 | 4.1000 | 4.1800 | 4.1000 | 4.1800 | 4.1800 | 60 |
| Jan 3, 2025 | 4.0200 | 4.1800 | 4.0200 | 4.1800 | 4.1800 | 748 |
| Jan 2, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Dec 30, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Dec 27, 2024 | 4.0600 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | 2,191 |
| Dec 23, 2024 | 4.2800 | 4.2800 | 4.2200 | 4.2200 | 4.2200 | 391 |
| Dec 20, 2024 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 1,877 |
| Dec 19, 2024 | 0.0500 Dividend | |||||
| Dec 19, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Dec 18, 2024 | 4.7000 | 4.7000 | 4.5600 | 4.5600 | 4.5100 | 1,869 |
| Dec 17, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5100 | - |
| Dec 16, 2024 | 4.3800 | 4.5600 | 4.3800 | 4.5600 | 4.5100 | 50 |
| Dec 13, 2024 | 4.1200 | 4.6200 | 4.1200 | 4.5600 | 4.5100 | 5,638 |
| Dec 12, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1737 | - |
| Dec 11, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1737 | - |
| Dec 10, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1144 | - |
| Dec 9, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1144 | - |
| Dec 6, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0748 | - |
| Dec 5, 2024 | 4.1600 | 4.1800 | 4.0600 | 4.1200 | 4.0748 | 2,025 |
| Dec 4, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0155 | - |
| Dec 3, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0550 | - |
| Dec 2, 2024 | 4.1400 | 4.1400 | 4.1000 | 4.1000 | 4.0550 | 102 |
| Nov 29, 2024 | 3.9800 | 4.0200 | 3.9800 | 4.0200 | 3.9759 | 40 |
| Nov 28, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9957 | - |
| Nov 27, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9957 | 250 |
| Nov 26, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9166 | - |
| Nov 25, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8968 | - |
| Nov 22, 2024 | 3.8800 | 3.9800 | 3.8800 | 3.9400 | 3.8968 | 531 |
| Nov 21, 2024 | 3.9400 | 3.9400 | 3.8800 | 3.9400 | 3.8968 | 4,153 |
| Nov 20, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0155 | - |
| Nov 19, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0155 | - |
| Nov 18, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9957 | - |
| Nov 15, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9957 | - |
| Nov 14, 2024 | 4.0000 | 4.1400 | 3.9600 | 4.0400 | 3.9957 | 2,449 |
| Nov 13, 2024 | 4.3000 | 4.3000 | 4.1000 | 4.2400 | 4.1935 | 1,800 |
| Nov 12, 2024 | 4.0200 | 4.1200 | 4.0200 | 4.1200 | 4.0748 | 2,188 |
| Nov 11, 2024 | 3.7400 | 4.1000 | 3.7400 | 4.0200 | 3.9759 | 4,584 |
| Nov 8, 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.6594 | 966 |
| Nov 7, 2024 | 3.7200 | 3.7200 | 3.6400 | 3.7000 | 3.6594 | 2,831 |
| Nov 6, 2024 | 3.7200 | 3.7400 | 3.7200 | 3.7400 | 3.6990 | 98 |
| Nov 5, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7386 | - |
| Nov 4, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7386 | - |
| Nov 1, 2024 | 3.7200 | 3.7800 | 3.7200 | 3.7800 | 3.7386 | 50 |
| Oct 31, 2024 | 3.7200 | 3.7800 | 3.7200 | 3.7800 | 3.7386 | 1,402 |
| Oct 30, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6001 | - |
| Oct 29, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6001 | - |
| Oct 28, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6001 | - |
| Oct 25, 2024 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.6594 | 230 |
| Oct 24, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5803 | - |
| Oct 23, 2024 | 3.5200 | 3.6600 | 3.5200 | 3.6600 | 3.6199 | 70 |
| Oct 22, 2024 | 3.5400 | 3.7000 | 3.5200 | 3.7000 | 3.6594 | 1,911 |
| Oct 21, 2024 | 3.7800 | 3.7800 | 3.6600 | 3.6600 | 3.6199 | 73 |
| Oct 18, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6199 | - |
| Oct 17, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6199 | - |
| Oct 16, 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6600 | 3.6199 | 2,337 |
| Oct 15, 2024 | 3.6000 | 3.6000 | 3.5000 | 3.6000 | 3.5605 | 2,470 |
| Oct 14, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5605 | - |
| Oct 11, 2024 | 3.5200 | 3.6800 | 3.5200 | 3.6800 | 3.6396 | 905 |
| Oct 10, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5605 | - |
| Oct 9, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5605 | 30 |
| Oct 8, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6594 | - |
| Oct 7, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6594 | 1,200 |
| Oct 4, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7781 | - |
| Oct 3, 2024 | 3.8400 | 3.8600 | 3.8200 | 3.8200 | 3.7781 | 718 |
| Oct 2, 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8600 | 3.8177 | 275 |
| Oct 1, 2024 | 3.7200 | 3.7400 | 3.7200 | 3.7400 | 3.6990 | 500 |
| Sep 30, 2024 | 3.8400 | 3.8400 | 3.8000 | 3.8400 | 3.7979 | 1,443 |
| Sep 27, 2024 | 3.8000 | 3.9200 | 3.8000 | 3.9200 | 3.8770 | 1 |
| Sep 26, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8572 | - |
| Sep 25, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8572 | - |
| Sep 24, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8572 | - |
| Sep 23, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8572 | - |
| Sep 20, 2024 | 3.8600 | 3.9000 | 3.8600 | 3.9000 | 3.8572 | 241 |
| Sep 19, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8572 | 35 |
| Sep 18, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8572 | - |
| Sep 17, 2024 | 3.8400 | 3.9000 | 3.8400 | 3.9000 | 3.8572 | 35 |
| Sep 16, 2024 | 3.9800 | 3.9800 | 3.8400 | 3.9000 | 3.8572 | 298 |
| Sep 13, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8177 | - |
| Sep 12, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8177 | 3 |
| Sep 11, 2024 | 3.8800 | 3.8800 | 3.7800 | 3.7800 | 3.7386 | 201 |
| Sep 10, 2024 | 3.8800 | 3.9000 | 3.8000 | 3.8000 | 3.7583 | 251 |
| Sep 9, 2024 | 3.9000 | 3.9000 | 3.7800 | 3.7800 | 3.7386 | 1,297 |
| Sep 6, 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9166 | 251 |
| Sep 5, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9166 | - |
| Sep 4, 2024 | 3.9600 | 4.0000 | 3.8600 | 3.9600 | 3.9166 | 3,372 |
| Sep 3, 2024 | 3.8800 | 3.9600 | 3.8800 | 3.9600 | 3.9166 | 2,534 |
| Sep 2, 2024 | 3.8800 | 3.9000 | 3.8600 | 3.8600 | 3.8177 | 1,225 |
| Aug 30, 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8600 | 3.8177 | 50 |
| Aug 29, 2024 | 3.8600 | 3.8600 | 3.8200 | 3.8600 | 3.8177 | 2,887 |
| Aug 28, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8375 | - |
| Aug 27, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8375 | - |
| Aug 26, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8375 | - |
| Aug 23, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8375 | 50 |
| Aug 22, 2024 | 3.9000 | 3.9000 | 3.8800 | 3.8800 | 3.8375 | 900 |
| Aug 21, 2024 | 3.8600 | 3.8800 | 3.8600 | 3.8800 | 3.8375 | 72 |
| Aug 20, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8177 | - |
| Aug 19, 2024 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 3.7979 | 4,307 |
| Aug 16, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7979 | - |
| Aug 15, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7979 | - |
| Aug 14, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8177 | - |
| Aug 13, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8572 | - |
| Aug 12, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8572 | - |
| Aug 9, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8572 | 120 |
| Aug 8, 2024 | 3.8400 | 3.9000 | 3.8400 | 3.9000 | 3.8572 | 1,419 |
| Aug 7, 2024 | 3.9800 | 3.9800 | 3.8400 | 3.9000 | 3.8572 | 235 |
| Aug 6, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8572 | - |
| Aug 5, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8572 | - |
| Aug 2, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8968 | 745 |
| Aug 1, 2024 | 3.8600 | 3.9200 | 3.8400 | 3.8600 | 3.8177 | 1,800 |
| Jul 31, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7979 | - |
| Jul 30, 2024 | 3.8400 | 3.8800 | 3.8000 | 3.8800 | 3.8375 | 3,239 |
| Jul 29, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8572 | - |
| Jul 26, 2024 | 3.9400 | 3.9400 | 3.8800 | 3.8800 | 3.8375 | 425 |
| Jul 25, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8572 | - |
| Jul 24, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8375 | - |
| Jul 23, 2024 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | 3.8770 | 100 |
| Jul 22, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8770 | - |
| Jul 19, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8572 | - |
| Jul 18, 2024 | 3.8400 | 3.9200 | 3.8400 | 3.9200 | 3.8770 | 500 |
| Jul 17, 2024 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 3.9561 | 1,030 |
| Jul 16, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8572 | - |
| Jul 15, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8572 | 1,125 |
| Jul 12, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8770 | - |
| Jul 11, 2024 | 3.8600 | 3.9200 | 3.8600 | 3.9200 | 3.8770 | 100 |
| Jul 10, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8770 | - |
| Jul 9, 2024 | 3.8600 | 3.9400 | 3.8600 | 3.9000 | 3.8572 | 143 |
| Jul 8, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8968 | - |
| Jul 5, 2024 | 3.9200 | 3.9800 | 3.9200 | 3.9800 | 3.9364 | 389 |
| Jul 4, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8968 | - |
| Jul 3, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8770 | - |
| Jul 2, 2024 | 3.9200 | 3.9200 | 3.8800 | 3.8800 | 3.8375 | 59 |
| Jul 1, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8375 | 1,430 |
| Jun 28, 2024 | 3.9200 | 3.9200 | 3.6000 | 3.8800 | 3.8375 | 8,336 |
| Jun 27, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0155 | - |
| Jun 26, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0155 | - |
| Jun 25, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0353 | - |
| Jun 24, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0353 | - |
| Jun 21, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0353 | 45 |
| Jun 20, 2024 | 4.0800 | 4.0800 | 4.0600 | 4.0600 | 4.0155 | 321 |
| Jun 19, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0155 | - |
| Jun 18, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0155 | - |
| Jun 17, 2024 | 3.9000 | 4.0800 | 3.8400 | 4.0800 | 4.0353 | 1,834 |
| Jun 14, 2024 | 3.9000 | 4.1800 | 3.9000 | 4.1000 | 4.0550 | 5,481 |
| Jun 13, 2024 | 4.1800 | 4.1800 | 4.0000 | 4.0000 | 3.9561 | 2,374 |
| Jun 12, 2024 | 4.0800 | 4.1800 | 4.0000 | 4.0200 | 3.9759 | 11,524 |
| Jun 11, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0946 | 20 |
| Jun 10, 2024 | 4.3000 | 4.3000 | 4.1800 | 4.2600 | 4.2133 | 1,600 |
| Jun 7, 2024 | 4.0000 | 4.6000 | 4.0000 | 4.6000 | 4.5496 | 7,885 |
| Jun 6, 2024 | 4.0000 | 4.1000 | 3.9600 | 3.9600 | 3.9166 | 160 |
| Jun 5, 2024 | 3.9600 | 3.9800 | 3.9000 | 3.9000 | 3.8572 | 1,257 |
| Jun 4, 2024 | 3.9200 | 3.9800 | 3.9200 | 3.9800 | 3.9364 | 1,257 |
| Jun 3, 2024 | 3.9000 | 3.9800 | 3.9000 | 3.9800 | 3.9364 | 729 |
| May 31, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9561 | 80 |
| May 30, 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 3.9561 | 600 |
| May 29, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9561 | - |
| May 28, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0946 | 80 |
| May 27, 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0200 | 3.9759 | 1,302 |
| May 24, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9759 | 130 |
| May 23, 2024 | 4.0000 | 4.1000 | 3.9400 | 3.9400 | 3.8968 | 2,259 |
| May 22, 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.8968 | 300 |
| May 21, 2024 | 3.8600 | 3.9000 | 3.8600 | 3.9000 | 3.8572 | 607 |
| May 20, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7979 | - |
| May 17, 2024 | 3.5800 | 3.8200 | 3.5800 | 3.8200 | 3.7781 | 1,728 |
| May 16, 2024 | 4.0000 | 4.0000 | 3.4800 | 3.8000 | 3.7583 | 8,323 |
| May 15, 2024 | 4.3000 | 4.4000 | 4.0000 | 4.1000 | 4.0550 | 12,575 |
| May 14, 2024 | 4.3000 | 4.3400 | 4.3000 | 4.3400 | 4.2924 | 1,116 |
| May 13, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2529 | 100 |
| May 10, 2024 | 4.4400 | 4.5000 | 4.4400 | 4.5000 | 4.4507 | 467 |
| May 9, 2024 | 4.5000 | 4.5000 | 4.4400 | 4.5000 | 4.4507 | 893 |
| May 8, 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | 4.4507 | 2,089 |
| May 7, 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7800 | 4.7276 | 100 |
| May 6, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6485 | - |
| May 3, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6485 | 30 |
| May 2, 2024 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | 4.6485 | 2,560 |
| Apr 30, 2024 | 4.7400 | 4.8200 | 4.7400 | 4.8200 | 4.7671 | 2,136 |
| Apr 29, 2024 | 4.8000 | 4.8600 | 4.7800 | 4.8600 | 4.8067 | 1,727 |
| Apr 26, 2024 | 4.8800 | 4.9000 | 4.7000 | 4.8000 | 4.7474 | 4,270 |
| Apr 25, 2024 | 4.7000 | 4.8600 | 4.7000 | 4.8600 | 4.8067 | 669 |
| Apr 24, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7671 | - |
| Apr 23, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7671 | 1,000 |
| Apr 22, 2024 | 4.8800 | 4.9000 | 4.8800 | 4.9000 | 4.8463 | 5,000 |
| Apr 19, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8265 | - |
| Apr 18, 2024 | 4.7000 | 4.9200 | 4.7000 | 4.9200 | 4.8661 | 2,214 |
| Apr 17, 2024 | 4.7600 | 4.7600 | 4.5400 | 4.7200 | 4.6682 | 3,670 |
| Apr 16, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7671 | - |
| Apr 15, 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9600 | 4.9056 | 121 |
| Apr 12, 2024 | 4.9600 | 5.1500 | 4.9600 | 5.1500 | 5.0935 | 97 |
| Apr 11, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0935 | 123 |
| Apr 10, 2024 | 5.2000 | 5.2000 | 5.0000 | 5.1500 | 5.0935 | 1,896 |
| Apr 9, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3408 | - |
| Apr 8, 2024 | 5.3000 | 5.4000 | 5.1000 | 5.4000 | 5.3408 | 1,308 |
| Apr 5, 2024 | 5.2500 | 5.4000 | 5.2000 | 5.2000 | 5.1430 | 1,900 |
| Apr 4, 2024 | 5.2500 | 5.4000 | 5.2000 | 5.4000 | 5.3408 | 2,131 |