Berlin - Delayed Quote EUR
Dynagas LNG Partners LP (DGL.BE)
3.1800
0.0000
(0.00%)
At close: May 16 at 8:14:06 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 |
|---|---|---|---|---|---|---|
| May 16, 2025 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| May 15, 2025 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| May 14, 2025 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| May 13, 2025 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| May 12, 2025 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| May 9, 2025 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| May 8, 2025 | 3.1905 | 3.1905 | 3.1820 | 3.1820 | 3.1820 | - |
| May 7, 2025 | 3.0580 | 3.1595 | 3.0515 | 3.1150 | 3.1150 | - |
| May 6, 2025 | 3.1365 | 3.1510 | 3.0700 | 3.0700 | 3.0700 | - |
| May 5, 2025 | 3.0105 | 3.1505 | 2.9530 | 3.1505 | 3.1505 | - |
| May 2, 2025 | 3.1210 | 3.1210 | 2.8020 | 2.8020 | 2.8020 | - |
| Apr 30, 2025 | 3.0940 | 3.1330 | 3.0330 | 3.0620 | 3.0620 | - |
| Apr 29, 2025 | 3.0350 | 3.0885 | 3.0295 | 3.0885 | 3.0885 | - |
| Apr 28, 2025 | 3.0230 | 3.0945 | 3.0230 | 3.0435 | 3.0435 | - |
| Apr 25, 2025 | 3.3800 | 3.4300 | 3.0185 | 3.0255 | 3.0255 | 680 |
| Apr 24, 2025 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Apr 23, 2025 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| Apr 22, 2025 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| Apr 17, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Apr 16, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Apr 15, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Apr 14, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Apr 11, 2025 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Apr 10, 2025 | 3.0435 | 3.0435 | 3.0435 | 3.0435 | 3.0435 | - |
| Apr 9, 2025 | 3.0810 | 3.0875 | 3.0435 | 3.0435 | 3.0435 | - |
| Apr 8, 2025 | 3.1565 | 3.1675 | 3.1475 | 3.1665 | 3.1665 | - |
| Apr 7, 2025 | 3.2475 | 3.2475 | 3.2475 | 3.2475 | 3.2475 | - |
| Apr 4, 2025 | 3.3635 | 3.3755 | 3.1540 | 3.2275 | 3.2275 | - |
| Apr 3, 2025 | 3.4510 | 3.4665 | 3.3725 | 3.3725 | 3.3725 | - |
| Apr 2, 2025 | 3.5640 | 3.5690 | 3.5115 | 3.5165 | 3.5165 | - |
| Apr 1, 2025 | 3.5050 | 3.5435 | 3.4880 | 3.5435 | 3.5435 | - |
| Mar 31, 2025 | 3.5470 | 3.6420 | 3.4955 | 3.4955 | 3.4955 | - |
| Mar 28, 2025 | 3.5790 | 3.6195 | 3.5300 | 3.5485 | 3.5485 | - |
| Mar 27, 2025 | 3.2200 | 3.8525 | 3.2200 | 3.6160 | 3.6160 | 900 |
| Mar 26, 2025 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Mar 25, 2025 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Mar 24, 2025 | 3.6105 | 3.6935 | 3.4100 | 3.4100 | 3.4100 | - |
| Mar 21, 2025 | 3.7115 | 3.7450 | 3.6170 | 3.6170 | 3.6170 | - |
| Mar 20, 2025 | 3.6075 | 3.7185 | 3.6075 | 3.7045 | 3.7045 | - |
| Mar 19, 2025 | 3.5700 | 3.6330 | 3.5700 | 3.6330 | 3.6330 | - |
| Mar 18, 2025 | 3.6220 | 3.6220 | 3.5550 | 3.5910 | 3.5910 | - |
| Mar 17, 2025 | 3.5290 | 3.9735 | 3.5150 | 3.6165 | 3.6165 | 750 |
| Mar 14, 2025 | 3.5160 | 3.7800 | 3.0590 | 3.5280 | 3.5280 | 3,030 |
| Mar 13, 2025 | 3.1000 | 3.5390 | 3.0975 | 3.5120 | 3.5120 | 395 |
| Mar 12, 2025 | 3.5000 | 3.5000 | 3.1000 | 3.1000 | 3.1000 | - |
| Mar 11, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Mar 10, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Mar 7, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Mar 6, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Mar 5, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Mar 4, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Mar 3, 2025 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Feb 28, 2025 | 3.8610 | 3.8950 | 3.7875 | 3.8695 | 3.8695 | - |
| Feb 27, 2025 | 3.7130 | 3.8410 | 3.6930 | 3.8410 | 3.8410 | - |
| Feb 26, 2025 | 3.7160 | 3.7160 | 3.6500 | 3.6635 | 3.6635 | 100 |
| Feb 25, 2025 | 3.6685 | 3.7370 | 3.6015 | 3.6400 | 3.6400 | - |
| Feb 24, 2025 | 0.043879498 Dividend | |||||
| Feb 24, 2025 | 3.9220 | 3.9800 | 3.6965 | 3.6965 | 3.6965 | 100 |
| Feb 21, 2025 | 3.9500 | 4.0590 | 3.9500 | 4.0590 | 4.0100 | 500 |
| Feb 20, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9517 | - |
| Feb 19, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9517 | - |
| Feb 18, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9517 | - |
| Feb 17, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9517 | - |
| Feb 14, 2025 | 4.1695 | 4.2360 | 4.0940 | 4.0940 | 4.0446 | - |
| Feb 13, 2025 | 4.2200 | 4.2335 | 4.1610 | 4.1610 | 4.1108 | - |
| Feb 12, 2025 | 4.0600 | 4.2040 | 3.5800 | 4.2040 | 4.1532 | 300 |
| Feb 11, 2025 | 4.6000 | 4.6000 | 3.7400 | 4.0605 | 4.0115 | 1,207 |
| Feb 10, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5445 | - |
| Feb 7, 2025 | 4.6405 | 4.6405 | 4.6205 | 4.6380 | 4.5820 | - |
| Feb 6, 2025 | 4.6495 | 4.6635 | 4.6495 | 4.6635 | 4.6072 | - |
| Feb 5, 2025 | 4.6715 | 4.6965 | 4.1050 | 4.6335 | 4.5776 | 1,000 |
| Feb 4, 2025 | 4.6425 | 4.6425 | 4.5605 | 4.5890 | 4.5336 | - |
| Feb 3, 2025 | 4.7660 | 4.7660 | 4.5895 | 4.5895 | 4.5341 | - |
| Jan 31, 2025 | 4.8010 | 4.8010 | 4.7575 | 4.7575 | 4.7001 | - |
| Jan 30, 2025 | 4.3000 | 4.6000 | 4.0000 | 4.6000 | 4.5445 | 20,800 |
| Jan 29, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2481 | - |
| Jan 28, 2025 | 4.4100 | 4.7345 | 4.4100 | 4.7345 | 4.6773 | - |
| Jan 27, 2025 | 4.4000 | 4.4100 | 4.4000 | 4.4100 | 4.3568 | - |
| Jan 24, 2025 | 5.0040 | 5.0280 | 4.7625 | 4.7625 | 4.7050 | - |
| Jan 23, 2025 | 5.0900 | 5.1390 | 5.0470 | 5.0550 | 4.9940 | - |
| Jan 22, 2025 | 4.9620 | 5.1800 | 4.9055 | 5.0390 | 4.9782 | 20,000 |
| Jan 21, 2025 | 4.9325 | 4.9325 | 4.9170 | 4.9240 | 4.8646 | - |
| Jan 20, 2025 | 4.6000 | 4.9665 | 4.5900 | 4.9665 | 4.9065 | 450 |
| Jan 17, 2025 | 4.9215 | 4.9215 | 4.6000 | 4.6000 | 4.5445 | - |
| Jan 16, 2025 | 4.6000 | 5.0840 | 4.6000 | 4.8775 | 4.8186 | 300 |
| Jan 15, 2025 | 5.1460 | 5.2140 | 4.6500 | 4.6500 | 4.5939 | - |
| Jan 14, 2025 | 5.2800 | 5.2800 | 4.5520 | 5.1190 | 5.0572 | 574 |
| Jan 13, 2025 | 5.2810 | 5.2810 | 5.2810 | 5.2810 | 5.2172 | - |
| Jan 10, 2025 | 5.2810 | 5.2810 | 5.2810 | 5.2810 | 5.2172 | - |
| Jan 9, 2025 | 5.2820 | 5.2820 | 5.2810 | 5.2810 | 5.2172 | - |
| Jan 8, 2025 | 4.9000 | 5.2670 | 4.9000 | 5.2670 | 5.2034 | 405 |
| Jan 7, 2025 | 5.3260 | 5.3260 | 4.3500 | 4.9000 | 4.8408 | 2,000 |
| Jan 6, 2025 | 4.8000 | 5.2890 | 4.8000 | 5.2630 | 5.1995 | - |
| Jan 3, 2025 | 5.3270 | 5.3680 | 5.1800 | 5.2570 | 5.1935 | - |
| Jan 2, 2025 | 5.2510 | 5.3990 | 5.1500 | 5.3990 | 5.3338 | 2,316 |
| Dec 30, 2024 | 5.0910 | 5.0910 | 4.4430 | 4.8795 | 4.8206 | 1,180 |
| Dec 27, 2024 | 4.3800 | 5.1590 | 4.3800 | 5.0910 | 5.0295 | 3,268 |
| Dec 23, 2024 | 4.4465 | 4.4620 | 4.3875 | 4.4620 | 4.4081 | - |
| Dec 20, 2024 | 4.3320 | 4.3320 | 4.3225 | 4.3225 | 4.2703 | - |
| Dec 19, 2024 | 4.1970 | 4.3760 | 4.1865 | 4.2940 | 4.2422 | - |
| Dec 18, 2024 | 4.1885 | 4.2915 | 4.0850 | 4.2310 | 4.1799 | - |
| Dec 17, 2024 | 4.2575 | 4.2575 | 4.1780 | 4.1915 | 4.1409 | - |
| Dec 16, 2024 | 4.0200 | 4.4700 | 3.9290 | 4.2940 | 4.2422 | 300 |
| Dec 13, 2024 | 4.5550 | 4.5550 | 4.0200 | 4.0200 | 3.9715 | - |
| Dec 12, 2024 | 4.3215 | 4.4900 | 4.2980 | 4.4900 | 4.4358 | - |
| Dec 11, 2024 | 4.2625 | 4.2805 | 3.7000 | 4.2805 | 4.2288 | 451 |
| Dec 10, 2024 | 4.2205 | 4.2350 | 3.7065 | 3.7065 | 3.6618 | 188 |
| Dec 9, 2024 | 0.043879498 Dividend | |||||
| Dec 9, 2024 | 4.2395 | 4.2570 | 3.7020 | 4.2435 | 4.1923 | 870 |
| Dec 6, 2024 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.2461 | - |
| Dec 5, 2024 | 4.3235 | 4.3320 | 4.2365 | 4.3320 | 4.2315 | - |
| Dec 4, 2024 | 4.4415 | 4.4535 | 3.9600 | 4.3335 | 4.2329 | 550 |
| Dec 3, 2024 | 4.5580 | 4.5580 | 4.0000 | 4.4485 | 4.3453 | 3,310 |
| Dec 2, 2024 | 4.4270 | 4.4375 | 4.2500 | 4.4150 | 4.3125 | 250 |
| Nov 29, 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.2481 | - |
| Nov 28, 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.2481 | - |
| Nov 27, 2024 | 4.5490 | 4.5490 | 3.9600 | 4.3465 | 4.2456 | 3,130 |
| Nov 26, 2024 | 4.5910 | 4.5910 | 4.2500 | 4.2500 | 4.1514 | 403 |
| Nov 25, 2024 | 4.2720 | 4.5630 | 3.8660 | 4.5600 | 4.4542 | 2,749 |
| Nov 22, 2024 | 3.9660 | 4.3885 | 3.9660 | 4.2700 | 4.1709 | 294 |
| Nov 21, 2024 | 4.0195 | 4.0300 | 3.9660 | 3.9660 | 3.8740 | - |
| Nov 20, 2024 | 4.2160 | 4.2160 | 4.1590 | 4.1670 | 4.0703 | - |
| Nov 19, 2024 | 4.0500 | 4.3550 | 3.8200 | 4.1260 | 4.0302 | 5,102 |
| Nov 18, 2024 | 3.9740 | 4.0555 | 3.6775 | 4.0555 | 3.9614 | 2,056 |
| Nov 15, 2024 | 3.8815 | 3.9610 | 3.8680 | 3.9610 | 3.8691 | - |
| Nov 14, 2024 | 3.8000 | 3.8810 | 3.3685 | 3.8810 | 3.7909 | 633 |
| Nov 13, 2024 | 3.8160 | 3.8195 | 3.8160 | 3.8175 | 3.7289 | - |
| Nov 12, 2024 | 3.8450 | 3.8600 | 3.6100 | 3.8445 | 3.7553 | 4,450 |
| Nov 11, 2024 | 3.6770 | 3.7325 | 3.6770 | 3.7215 | 3.6351 | - |
| Nov 8, 2024 | 3.6220 | 3.6270 | 3.6175 | 3.6175 | 3.5335 | - |
| Nov 7, 2024 | 3.5000 | 3.6590 | 3.1765 | 3.6500 | 3.5653 | 1,260 |
| Nov 6, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4188 | - |
| Nov 5, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4188 | - |
| Nov 4, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4188 | - |
| Nov 1, 2024 | 3.4670 | 3.4890 | 3.4645 | 3.4835 | 3.4027 | - |
| Oct 31, 2024 | 3.4830 | 3.4910 | 3.4360 | 3.4720 | 3.3914 | - |
| Oct 30, 2024 | 3.2000 | 3.4885 | 3.0695 | 3.4675 | 3.3870 | 1,648 |
| Oct 29, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1257 | - |
| Oct 28, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5165 | - |
| Oct 25, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5165 | - |
| Oct 24, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5165 | - |
| Oct 23, 2024 | 3.6135 | 3.6325 | 3.6135 | 3.6325 | 3.5482 | - |
| Oct 22, 2024 | 3.6225 | 3.6630 | 3.5630 | 3.6630 | 3.5780 | - |
| Oct 21, 2024 | 3.5075 | 3.6010 | 3.5050 | 3.6010 | 3.5174 | - |
| Oct 18, 2024 | 3.5150 | 3.5505 | 3.4670 | 3.4715 | 3.3909 | - |
| Oct 17, 2024 | 3.5190 | 3.5580 | 3.4740 | 3.5015 | 3.4202 | - |
| Oct 16, 2024 | 3.4900 | 3.5135 | 3.0535 | 3.5045 | 3.4232 | 700 |
| Oct 15, 2024 | 3.5170 | 3.5690 | 3.4540 | 3.4540 | 3.3738 | - |
| Oct 14, 2024 | 3.5880 | 3.5880 | 3.5775 | 3.5775 | 3.4945 | - |
| Oct 11, 2024 | 3.6285 | 3.6350 | 3.5870 | 3.6075 | 3.5238 | - |
| Oct 10, 2024 | 3.6475 | 3.6485 | 3.2000 | 3.6335 | 3.5492 | 100 |
| Oct 9, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.4911 | - |
| Oct 8, 2024 | 3.5595 | 3.5595 | 3.4625 | 3.4625 | 3.3821 | - |
| Oct 7, 2024 | 3.5385 | 3.5385 | 3.5385 | 3.5385 | 3.4564 | - |
| Oct 4, 2024 | 3.4995 | 3.5475 | 3.4990 | 3.5425 | 3.4603 | - |
| Oct 3, 2024 | 3.5355 | 3.5515 | 3.4795 | 3.5210 | 3.4393 | - |
| Oct 2, 2024 | 3.4300 | 3.5740 | 3.3500 | 3.5145 | 3.4329 | 250 |
| Oct 1, 2024 | 3.4015 | 3.4105 | 3.4015 | 3.4105 | 3.3313 | - |
| Sep 30, 2024 | 3.3850 | 3.4165 | 3.3760 | 3.4165 | 3.3372 | - |
| Sep 27, 2024 | 3.4100 | 3.4325 | 3.1225 | 3.3905 | 3.3118 | 1,000 |
| Sep 26, 2024 | 3.3640 | 3.4405 | 3.3620 | 3.3780 | 3.2996 | - |
| Sep 25, 2024 | 3.4395 | 3.4460 | 3.4225 | 3.4225 | 3.3431 | - |
| Sep 24, 2024 | 3.3725 | 3.4810 | 3.3670 | 3.4735 | 3.3929 | - |
| Sep 23, 2024 | 3.3675 | 3.4325 | 3.1180 | 3.4135 | 3.3343 | 574 |
| Sep 20, 2024 | 3.4490 | 3.4505 | 3.3905 | 3.4110 | 3.3318 | - |
| Sep 19, 2024 | 3.3425 | 3.3425 | 3.3425 | 3.3425 | 3.2649 | - |
| Sep 18, 2024 | 3.3905 | 3.3955 | 3.3755 | 3.3800 | 3.3016 | - |
| Sep 17, 2024 | 3.2630 | 3.3295 | 3.2595 | 3.3295 | 3.2522 | - |
| Sep 16, 2024 | 3.2885 | 3.2960 | 3.2390 | 3.2945 | 3.2180 | - |
| Sep 13, 2024 | 3.3115 | 3.3120 | 3.2945 | 3.3055 | 3.2288 | - |
| Sep 12, 2024 | 3.3400 | 3.3855 | 3.3080 | 3.3420 | 3.2644 | - |
| Sep 11, 2024 | 3.1000 | 3.3355 | 3.0000 | 3.3355 | 3.2581 | 525 |
| Sep 10, 2024 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | 2.8386 | - |
| Sep 9, 2024 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | 2.8386 | - |
| Sep 6, 2024 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | 2.8386 | - |
| Sep 5, 2024 | 3.3215 | 3.3215 | 2.9060 | 2.9060 | 2.8386 | - |
| Sep 4, 2024 | 3.3395 | 3.3835 | 3.3355 | 3.3375 | 3.2600 | - |
| Sep 3, 2024 | 2.9600 | 3.3535 | 2.9600 | 3.3535 | 3.2757 | 600 |
| Sep 2, 2024 | 3.3930 | 3.3930 | 2.9620 | 2.9620 | 2.8933 | 200 |
| Aug 30, 2024 | 3.4035 | 3.4035 | 3.3695 | 3.3935 | 3.3147 | - |
| Aug 29, 2024 | 3.3860 | 3.4115 | 3.3805 | 3.3805 | 3.3020 | - |
| Aug 28, 2024 | 3.3715 | 3.3715 | 3.3255 | 3.3565 | 3.2786 | - |
| Aug 27, 2024 | 3.3400 | 3.3460 | 3.3265 | 3.3455 | 3.2679 | - |
| Aug 26, 2024 | 3.3175 | 3.3860 | 3.3030 | 3.3860 | 3.3074 | - |
| Aug 23, 2024 | 3.2950 | 3.4270 | 3.2950 | 3.3680 | 3.2898 | - |
| Aug 22, 2024 | 3.3390 | 3.3580 | 3.1000 | 3.3445 | 3.2669 | 225 |
| Aug 21, 2024 | 3.3635 | 3.4180 | 3.3620 | 3.3775 | 3.2991 | - |
| Aug 20, 2024 | 3.3950 | 3.4040 | 3.3450 | 3.3470 | 3.2693 | - |
| Aug 19, 2024 | 3.4400 | 3.4965 | 3.4100 | 3.4505 | 3.3704 | - |
| Aug 16, 2024 | 3.3735 | 3.4290 | 3.3665 | 3.4245 | 3.3450 | - |
| Aug 15, 2024 | 3.3785 | 3.4175 | 3.3775 | 3.4175 | 3.3382 | - |
| Aug 14, 2024 | 3.3660 | 3.4005 | 3.1500 | 3.3690 | 3.2908 | 600 |
| Aug 13, 2024 | 3.3915 | 3.3960 | 3.3915 | 3.3960 | 3.3172 | - |
| Aug 12, 2024 | 3.3425 | 3.4010 | 3.3400 | 3.3915 | 3.3128 | - |
| Aug 9, 2024 | 3.4155 | 3.4190 | 3.3845 | 3.3890 | 3.3103 | - |
| Aug 8, 2024 | 3.4025 | 3.4365 | 3.3825 | 3.3825 | 3.3040 | - |
| Aug 7, 2024 | 3.4555 | 3.5145 | 3.4515 | 3.4615 | 3.3812 | - |
| Aug 6, 2024 | 3.3230 | 3.4190 | 3.3230 | 3.4190 | 3.3397 | - |
| Aug 5, 2024 | 3.3000 | 3.3835 | 3.1000 | 3.3375 | 3.2600 | 505 |
| Aug 2, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2234 | - |
| Aug 1, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2234 | - |
| Jul 31, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2234 | - |
| Jul 30, 2024 | 3.6035 | 3.6050 | 3.5905 | 3.5925 | 3.5091 | - |
| Jul 29, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4676 | - |
| Jul 26, 2024 | 3.5585 | 3.5595 | 3.5080 | 3.5545 | 3.4720 | - |
| Jul 25, 2024 | 3.6345 | 3.6345 | 3.1495 | 3.5705 | 3.4876 | 1,000 |
| Jul 24, 2024 | 3.6780 | 3.6840 | 3.6780 | 3.6825 | 3.5970 | - |
| Jul 23, 2024 | 3.6735 | 3.7745 | 3.4800 | 3.6815 | 3.5961 | 1,958 |
| Jul 22, 2024 | 3.6460 | 3.6970 | 3.4000 | 3.6970 | 3.6112 | 751 |
| Jul 19, 2024 | 3.6825 | 3.6850 | 3.3320 | 3.6255 | 3.5414 | 345 |
| Jul 18, 2024 | 3.5000 | 3.6845 | 3.4000 | 3.4000 | 3.3211 | 860 |
| Jul 17, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4188 | - |
| Jul 16, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5165 | - |
| Jul 15, 2024 | 3.5645 | 3.6015 | 3.4980 | 3.4980 | 3.4168 | - |
| Jul 12, 2024 | 3.5170 | 3.5190 | 3.0830 | 3.0830 | 3.0114 | - |
| Jul 11, 2024 | 3.5270 | 3.5575 | 3.5165 | 3.5575 | 3.4749 | - |
| Jul 10, 2024 | 3.5340 | 3.5365 | 3.5340 | 3.5365 | 3.4544 | - |
| Jul 9, 2024 | 3.4535 | 3.5245 | 3.4535 | 3.5165 | 3.4349 | - |
| Jul 8, 2024 | 3.5305 | 3.5760 | 3.4910 | 3.4910 | 3.4100 | - |
| Jul 5, 2024 | 3.6265 | 3.6400 | 3.3070 | 3.5375 | 3.4554 | 1,000 |
| Jul 4, 2024 | 3.6375 | 3.6375 | 3.6290 | 3.6290 | 3.5448 | - |
| Jul 3, 2024 | 3.5700 | 3.6635 | 3.5285 | 3.6355 | 3.5511 | - |
| Jul 2, 2024 | 3.5625 | 3.6120 | 3.5505 | 3.6050 | 3.5213 | - |
| Jul 1, 2024 | 3.7455 | 3.8440 | 3.5185 | 3.5185 | 3.4368 | - |
| Jun 28, 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.5799 | - |
| Jun 27, 2024 | 3.7985 | 3.7985 | 3.3000 | 3.6950 | 3.6092 | 680 |
| Jun 26, 2024 | 3.7645 | 3.7890 | 3.3800 | 3.7320 | 3.6454 | 600 |
| Jun 25, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6727 | - |
| Jun 24, 2024 | 3.6555 | 3.6555 | 3.6250 | 3.6250 | 3.5409 | - |
| Jun 21, 2024 | 3.6920 | 3.7115 | 3.0000 | 3.4500 | 3.3699 | 1,985 |
| Jun 20, 2024 | 3.3270 | 3.6295 | 3.2025 | 3.6295 | 3.5453 | 1,268 |
| Jun 19, 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.2508 | - |
| Jun 18, 2024 | 3.4985 | 3.4985 | 3.3780 | 3.3780 | 3.2996 | - |
| Jun 17, 2024 | 3.5780 | 3.5800 | 3.5775 | 3.5790 | 3.4959 | - |
| Jun 14, 2024 | 3.6790 | 3.6790 | 3.2300 | 3.2300 | 3.1550 | - |
| Jun 13, 2024 | 3.5915 | 3.6365 | 3.5875 | 3.5940 | 3.5106 | - |
| Jun 12, 2024 | 3.1930 | 3.5880 | 3.1930 | 3.3160 | 3.2390 | 783 |
| Jun 11, 2024 | 3.6220 | 3.6235 | 3.6220 | 3.6230 | 3.5389 | - |
| Jun 10, 2024 | 3.5810 | 3.5910 | 3.3000 | 3.3000 | 3.2234 | - |
| Jun 7, 2024 | 3.6350 | 3.6365 | 3.3700 | 3.5920 | 3.5086 | 550 |
| Jun 6, 2024 | 3.3235 | 3.7985 | 3.3235 | 3.6465 | 3.5619 | - |
| Jun 5, 2024 | 3.7780 | 3.7830 | 3.7640 | 3.7675 | 3.6801 | - |
| Jun 4, 2024 | 3.8230 | 3.8585 | 3.7255 | 3.7255 | 3.6390 | - |
| Jun 3, 2024 | 3.7600 | 3.8220 | 3.7280 | 3.8220 | 3.7333 | - |
| May 31, 2024 | 3.7000 | 3.7355 | 3.2915 | 3.6600 | 3.5751 | 4,230 |
| May 30, 2024 | 3.6635 | 3.6635 | 3.6420 | 3.6425 | 3.5580 | - |
| May 29, 2024 | 3.6875 | 3.6875 | 3.6055 | 3.6250 | 3.5409 | - |
| May 28, 2024 | 3.6595 | 3.6730 | 3.0000 | 3.6700 | 3.5848 | 4,000 |
| May 27, 2024 | 3.6685 | 3.6685 | 3.3000 | 3.3000 | 3.2234 | - |
| May 24, 2024 | 3.4400 | 3.5985 | 3.0340 | 3.5200 | 3.4383 | 2,512 |
| May 23, 2024 | 3.4925 | 3.5200 | 3.4365 | 3.4390 | 3.3592 | 258 |
| May 22, 2024 | 3.5620 | 3.5620 | 3.1100 | 3.1100 | 3.0378 | - |
| May 21, 2024 | 3.6670 | 3.6670 | 3.6460 | 3.6655 | 3.5804 | - |
| May 20, 2024 | 3.2100 | 3.6550 | 3.2100 | 3.6495 | 3.5648 | 570 |
| May 17, 2024 | 3.6750 | 3.7300 | 3.6730 | 3.6735 | 3.5882 | - |
| May 16, 2024 | 3.6750 | 3.6775 | 3.4125 | 3.6740 | 3.5887 | 300 |