Frankfurt - Delayed Quote EUR
YouGov plc (Y1G.F)
3.3000
-0.0400
(-1.20%)
At close: April 30 at 10:44:08 AM 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 30, 2025 | 3.2600 | 3.3000 | 3.2600 | 3.3000 | 3.3000 | 1,493 |
| Apr 29, 2025 | 3.2400 | 3.3400 | 3.2400 | 3.3400 | 3.3400 | 1,491 |
| Apr 28, 2025 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Apr 25, 2025 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Apr 24, 2025 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Apr 23, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Apr 22, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 17, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Apr 16, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Apr 15, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Apr 14, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 11, 2025 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Apr 10, 2025 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Apr 9, 2025 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Apr 8, 2025 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 7, 2025 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Apr 4, 2025 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Apr 3, 2025 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Apr 2, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Apr 1, 2025 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Mar 31, 2025 | 3.6000 | 3.6000 | 3.2600 | 3.2600 | 3.2600 | 1,483 |
| Mar 28, 2025 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Mar 27, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Mar 26, 2025 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Mar 25, 2025 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Mar 24, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Mar 21, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Mar 20, 2025 | 3.7200 | 3.7600 | 3.7200 | 3.7600 | 3.7600 | 12 |
| Mar 19, 2025 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Mar 18, 2025 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Mar 17, 2025 | 3.6600 | 3.6600 | 3.6000 | 3.6000 | 3.6000 | 450 |
| Mar 14, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Mar 13, 2025 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Mar 12, 2025 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Mar 11, 2025 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Mar 10, 2025 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Mar 7, 2025 | 3.7800 | 3.8800 | 3.7800 | 3.8800 | 3.8800 | 383 |
| Mar 6, 2025 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Mar 5, 2025 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Mar 4, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Mar 3, 2025 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Feb 28, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Feb 27, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Feb 26, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Feb 25, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Feb 24, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Feb 21, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Feb 20, 2025 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Feb 19, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Feb 18, 2025 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Feb 17, 2025 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Feb 14, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Feb 13, 2025 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Feb 12, 2025 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Feb 11, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Feb 10, 2025 | 4.4800 | 4.6200 | 4.4800 | 4.6200 | 4.6200 | 575 |
| Feb 7, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Feb 6, 2025 | 4.6000 | 4.7400 | 4.6000 | 4.7400 | 4.7400 | 1,300 |
| Feb 5, 2025 | 4.4200 | 4.6200 | 4.4200 | 4.6200 | 4.6200 | 200 |
| Feb 4, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Feb 3, 2025 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Jan 31, 2025 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Jan 30, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Jan 29, 2025 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Jan 28, 2025 | 4.2200 | 4.3400 | 4.2200 | 4.3400 | 4.3400 | 226 |
| Jan 27, 2025 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Jan 24, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Jan 23, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Jan 22, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Jan 21, 2025 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Jan 20, 2025 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Jan 17, 2025 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Jan 16, 2025 | 4.3000 | 4.5600 | 4.3000 | 4.5600 | 4.5600 | 874 |
| Jan 15, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Jan 14, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Jan 13, 2025 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Jan 10, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jan 9, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jan 8, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jan 7, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Jan 6, 2025 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Jan 3, 2025 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Jan 2, 2025 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Dec 30, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Dec 27, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Dec 23, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Dec 20, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Dec 19, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Dec 18, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Dec 17, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| Dec 16, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Dec 13, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| Dec 12, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| Dec 11, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Dec 10, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| Dec 9, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| Dec 6, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Dec 5, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Dec 4, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Dec 3, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Dec 2, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Nov 29, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Nov 28, 2024 | 0.105831005 Dividend | |||||
| Nov 28, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Nov 27, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8500 | - |
| Nov 26, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8500 | - |
| Nov 25, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0071 | - |
| Nov 22, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9089 | - |
| Nov 21, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8500 | - |
| Nov 20, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8500 | - |
| Nov 19, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9089 | - |
| Nov 18, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1053 | - |
| Nov 15, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2525 | - |
| Nov 14, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3016 | - |
| Nov 13, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1544 | - |
| Nov 12, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.5962 | - |
| Nov 11, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3016 | - |
| Nov 8, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3507 | - |
| Nov 7, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1544 | - |
| Nov 6, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9580 | - |
| Nov 5, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1053 | - |
| Nov 4, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2034 | - |
| Nov 1, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2525 | - |
| Oct 31, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4980 | - |
| Oct 30, 2024 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | 5.2525 | - |
| Oct 29, 2024 | 4.6000 | 4.8800 | 4.6000 | 4.8800 | 4.7911 | 1,000 |
| Oct 28, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3984 | - |
| Oct 25, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2806 | - |
| Oct 24, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2413 | - |
| Oct 23, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4180 | - |
| Oct 22, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4180 | - |
| Oct 21, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5555 | - |
| Oct 18, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6536 | - |
| Oct 17, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6536 | - |
| Oct 16, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6929 | - |
| Oct 15, 2024 | 4.8400 | 4.9200 | 4.8400 | 4.9200 | 4.8304 | 25,000 |
| Oct 14, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6929 | - |
| Oct 11, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8107 | - |
| Oct 10, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8500 | - |
| Oct 9, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.7911 | - |
| Oct 8, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8107 | - |
| Oct 7, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8893 | - |
| Oct 4, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.7911 | - |
| Oct 3, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.7911 | - |
| Oct 2, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8893 | - |
| Oct 1, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0071 | - |
| Sep 30, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1053 | - |
| Sep 27, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0071 | - |
| Sep 26, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1053 | - |
| Sep 25, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3016 | - |
| Sep 24, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3016 | - |
| Sep 23, 2024 | 5.2500 | 5.4500 | 5.2500 | 5.4000 | 5.3016 | 1,100 |
| Sep 20, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2525 | - |
| Sep 19, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2034 | - |
| Sep 18, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1053 | - |
| Sep 17, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2034 | - |
| Sep 16, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3507 | - |
| Sep 13, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4489 | - |
| Sep 12, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3507 | - |
| Sep 11, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3507 | - |
| Sep 10, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3016 | - |
| Sep 9, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3016 | - |
| Sep 6, 2024 | 5.6000 | 5.8000 | 5.6000 | 5.8000 | 5.6943 | 200 |
| Sep 5, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.6452 | - |
| Sep 4, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2525 | - |
| Sep 3, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4489 | - |
| Sep 2, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.5962 | - |
| Aug 30, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.7434 | - |
| Aug 29, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.6452 | - |
| Aug 28, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6943 | - |
| Aug 27, 2024 | 5.8500 | 6.2500 | 5.8500 | 6.2500 | 6.1361 | 495 |
| Aug 26, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.7925 | - |
| Aug 23, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.8907 | - |
| Aug 22, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.9398 | - |
| Aug 21, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.8416 | - |
| Aug 20, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.8907 | - |
| Aug 19, 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.6761 | 450 |
| Aug 16, 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.4307 | - |
| Aug 15, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.2343 | - |
| Aug 14, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.0870 | - |
| Aug 13, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.9889 | - |
| Aug 12, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.8416 | - |
| Aug 9, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.8907 | - |
| Aug 8, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.0870 | - |
| Aug 7, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.7925 | - |
| Aug 6, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8107 | - |
| Aug 5, 2024 | 5.0500 | 5.0500 | 4.9200 | 4.9200 | 4.8304 | 200 |
| Aug 2, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1053 | - |
| Aug 1, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1544 | - |
| Jul 31, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8107 | - |
| Jul 30, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8500 | - |
| Jul 29, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9089 | 250 |
| Jul 26, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9580 | - |
| Jul 25, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0071 | - |
| Jul 24, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1544 | - |
| Jul 23, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0071 | - |
| Jul 22, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1053 | - |
| Jul 19, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3507 | - |
| Jul 18, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1053 | - |
| Jul 17, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1053 | - |
| Jul 16, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1053 | - |
| Jul 15, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8696 | - |
| Jul 12, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8107 | - |
| Jul 11, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.7911 | - |
| Jul 10, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.7911 | - |
| Jul 9, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.7911 | - |
| Jul 8, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0071 | - |
| Jul 5, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7322 | - |
| Jul 4, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7322 | - |
| Jul 3, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6733 | - |
| Jul 2, 2024 | 4.7000 | 5.0000 | 4.7000 | 5.0000 | 4.9089 | 25,000 |
| Jul 1, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5358 | - |
| Jun 28, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6144 | - |
| Jun 27, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6340 | - |
| Jun 26, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7322 | - |
| Jun 25, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8696 | - |
| Jun 24, 2024 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | 5.2034 | 200 |
| Jun 21, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3507 | - |
| Jun 20, 2024 | 9.5000 | 9.5000 | 6.2000 | 6.2000 | 6.0870 | 902 |
| Jun 19, 2024 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 9.4251 | - |
| Jun 18, 2024 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.3269 | - |
| Jun 17, 2024 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | 9.4742 | - |
| Jun 14, 2024 | 9.5000 | 9.8500 | 9.5000 | 9.8500 | 9.6705 | 300 |
| Jun 13, 2024 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | 9.2778 | - |
| Jun 12, 2024 | 9.6500 | 9.8000 | 9.6500 | 9.8000 | 9.6215 | 50 |
| Jun 11, 2024 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 9.7196 | - |
| Jun 10, 2024 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 9.9160 | - |
| Jun 7, 2024 | 9.7500 | 10.2000 | 9.7500 | 10.2000 | 10.0142 | 100 |
| Jun 6, 2024 | 10.5000 | 10.5000 | 10.2000 | 10.2000 | 10.0142 | 600 |
| Jun 5, 2024 | 10.2000 | 10.7000 | 10.2000 | 10.7000 | 10.5051 | 350 |
| Jun 4, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.3087 | - |
| Jun 3, 2024 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 11.2905 | - |
| May 31, 2024 | 10.8000 | 11.3000 | 10.8000 | 11.3000 | 11.0941 | 45 |
| May 30, 2024 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.7014 | - |
| May 29, 2024 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | 10.8978 | - |
| May 28, 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.1923 | - |
| May 27, 2024 | 11.4000 | 11.6000 | 11.4000 | 11.6000 | 11.3887 | 250 |
| May 24, 2024 | 10.6000 | 11.5000 | 10.6000 | 11.5000 | 11.2905 | 1,521 |
| May 23, 2024 | 10.2000 | 10.9000 | 10.2000 | 10.9000 | 10.7014 | 1,300 |
| May 22, 2024 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 10.0142 | - |
| May 21, 2024 | 10.4000 | 10.4000 | 10.2000 | 10.2000 | 10.0142 | 250 |
| May 20, 2024 | 9.4500 | 10.7000 | 9.4500 | 10.7000 | 10.5051 | 250 |
| May 17, 2024 | 9.5000 | 9.9000 | 9.5000 | 9.9000 | 9.7196 | 2,202 |
| May 16, 2024 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.5724 | - |
| May 15, 2024 | 10.0000 | 10.1000 | 10.0000 | 10.0000 | 9.8178 | 511 |
| May 14, 2024 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | 9.3760 | - |
| May 13, 2024 | 9.5000 | 9.7500 | 9.5000 | 9.7500 | 9.5724 | 368 |
| May 10, 2024 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 9.4251 | - |
| May 9, 2024 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.3269 | - |
| May 8, 2024 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | 9.3760 | - |
| May 7, 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 9.8178 | - |
| May 6, 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 9.8178 | - |
| May 3, 2024 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 10.0142 | - |
| May 2, 2024 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 9.9160 | - |
| Apr 30, 2024 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 10.0142 | - |