Stuttgart - Delayed Quote EUR
Haleon PLC (H6D0.SG)
4.6720
-0.0130
(-0.28%)
As of 4:01:10 PM GMT+2. Market Open.
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 14, 2025 | 4.6250 | 4.7250 | 4.6250 | 4.6720 | 4.6720 | 287 |
| May 13, 2025 | 4.7560 | 4.7650 | 4.6850 | 4.6850 | 4.6850 | 100 |
| May 12, 2025 | 4.7530 | 4.8030 | 4.7530 | 4.7960 | 4.7960 | 2,000 |
| May 9, 2025 | 4.6880 | 4.7880 | 4.6880 | 4.7880 | 4.7880 | 300 |
| May 8, 2025 | 4.7340 | 4.7550 | 4.7130 | 4.7410 | 4.7410 | - |
| May 7, 2025 | 4.6480 | 4.7170 | 4.6480 | 4.7170 | 4.7170 | - |
| May 6, 2025 | 4.6510 | 4.7170 | 4.6510 | 4.7130 | 4.7130 | - |
| May 5, 2025 | 4.7050 | 4.7050 | 4.2500 | 4.6510 | 4.6510 | - |
| May 2, 2025 | 4.4200 | 4.7700 | 4.4200 | 4.7700 | 4.7700 | - |
| Apr 30, 2025 | 4.4510 | 4.4510 | 4.3870 | 4.4410 | 4.4410 | - |
| Apr 29, 2025 | 4.3850 | 4.4800 | 4.3850 | 4.4730 | 4.4730 | - |
| Apr 28, 2025 | 4.4010 | 4.5070 | 4.4010 | 4.4690 | 4.4690 | - |
| Apr 25, 2025 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| Apr 24, 2025 | 0.0545928 Dividend | |||||
| Apr 24, 2025 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| Apr 23, 2025 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5170 | - |
| Apr 22, 2025 | 4.4290 | 4.5010 | 4.4270 | 4.5010 | 4.4556 | - |
| Apr 17, 2025 | 4.4590 | 4.4720 | 4.4580 | 4.4600 | 4.4150 | - |
| Apr 16, 2025 | 4.3780 | 4.4890 | 4.3780 | 4.4310 | 4.3863 | 690 |
| Apr 15, 2025 | 4.4210 | 4.4740 | 4.4210 | 4.4720 | 4.4269 | 25 |
| Apr 14, 2025 | 4.3950 | 4.4080 | 4.3730 | 4.4080 | 4.3636 | - |
| Apr 11, 2025 | 4.2920 | 4.3640 | 4.2920 | 4.3640 | 4.3200 | - |
| Apr 10, 2025 | 4.3410 | 4.3410 | 4.2810 | 4.2860 | 4.2428 | - |
| Apr 9, 2025 | 4.1880 | 4.2090 | 4.1530 | 4.1530 | 4.1111 | 380 |
| Apr 8, 2025 | 4.2270 | 4.3740 | 4.2270 | 4.2800 | 4.2369 | 2,000 |
| Apr 7, 2025 | 4.3250 | 4.3300 | 4.2410 | 4.2410 | 4.1982 | - |
| Apr 4, 2025 | 4.6390 | 4.7610 | 4.5910 | 4.5910 | 4.5447 | - |
| Apr 3, 2025 | 4.5200 | 4.7340 | 4.5200 | 4.7130 | 4.6655 | - |
| Apr 2, 2025 | 4.6350 | 4.6730 | 4.6350 | 4.6730 | 4.6259 | - |
| Apr 1, 2025 | 4.6640 | 4.7810 | 4.6640 | 4.6970 | 4.6496 | - |
| Mar 31, 2025 | 4.6420 | 4.7360 | 4.6420 | 4.7360 | 4.6883 | 96 |
| Mar 28, 2025 | 4.6050 | 4.7220 | 4.6050 | 4.7220 | 4.6744 | - |
| Mar 27, 2025 | 4.6000 | 4.6600 | 4.6000 | 4.6590 | 4.6120 | - |
| Mar 26, 2025 | 4.6220 | 4.7050 | 4.5780 | 4.6090 | 4.5625 | 100 |
| Mar 25, 2025 | 4.6220 | 4.7050 | 4.6210 | 4.6210 | 4.5744 | 100 |
| Mar 24, 2025 | 4.7250 | 4.7250 | 4.6650 | 4.6930 | 4.6457 | 6 |
| Mar 21, 2025 | 4.7050 | 4.7580 | 4.7050 | 4.7460 | 4.6982 | - |
| Mar 20, 2025 | 4.6900 | 4.7870 | 4.6900 | 4.7870 | 4.7387 | 24 |
| Mar 19, 2025 | 4.5540 | 4.7040 | 4.5540 | 4.7040 | 4.6566 | 2,000 |
| Mar 18, 2025 | 4.6550 | 4.6910 | 4.3800 | 4.3800 | 4.3358 | 1,000 |
| Mar 17, 2025 | 4.5880 | 4.7110 | 4.5690 | 4.7000 | 4.6526 | 1,627 |
| Mar 14, 2025 | 4.7110 | 4.7110 | 4.6540 | 4.6620 | 4.6150 | - |
| Mar 13, 2025 | 4.6300 | 4.6800 | 4.6300 | 4.6510 | 4.6041 | 600 |
| Mar 12, 2025 | 4.7110 | 4.7370 | 4.6920 | 4.6920 | 4.6447 | - |
| Mar 11, 2025 | 4.7470 | 4.7930 | 4.7470 | 4.7470 | 4.6991 | - |
| Mar 10, 2025 | 4.7400 | 4.8070 | 4.7330 | 4.7970 | 4.7486 | 105 |
| Mar 7, 2025 | 4.6970 | 4.7920 | 4.6970 | 4.7920 | 4.7437 | 300 |
| Mar 6, 2025 | 4.8590 | 4.8590 | 4.7660 | 4.7980 | 4.7496 | 4 |
| Mar 5, 2025 | 5.0140 | 5.0140 | 4.8960 | 4.8960 | 4.8466 | - |
| Mar 4, 2025 | 4.9790 | 5.1040 | 4.9750 | 5.1040 | 5.0525 | 1,200 |
| Mar 3, 2025 | 4.8490 | 5.0320 | 4.8490 | 5.0320 | 4.9813 | 350 |
| Feb 28, 2025 | 4.5700 | 4.8730 | 4.5700 | 4.8730 | 4.8239 | - |
| Feb 27, 2025 | 4.8160 | 4.8160 | 4.6570 | 4.6570 | 4.6101 | - |
| Feb 26, 2025 | 4.6790 | 4.8370 | 4.6790 | 4.8280 | 4.7793 | - |
| Feb 25, 2025 | 4.6790 | 4.8370 | 4.6790 | 4.8310 | 4.7823 | - |
| Feb 24, 2025 | 4.7550 | 4.8250 | 4.7550 | 4.7710 | 4.7229 | - |
| Feb 21, 2025 | 4.6510 | 4.7460 | 4.6510 | 4.7450 | 4.6972 | - |
| Feb 20, 2025 | 4.7320 | 4.7350 | 4.7180 | 4.7270 | 4.6793 | 1,000 |
| Feb 19, 2025 | 4.7160 | 4.7290 | 4.7160 | 4.7290 | 4.6813 | - |
| Feb 18, 2025 | 4.7170 | 4.7810 | 4.7170 | 4.7750 | 4.7269 | - |
| Feb 17, 2025 | 4.5660 | 4.7200 | 4.5660 | 4.7200 | 4.6724 | 2,400 |
| Feb 14, 2025 | 4.6550 | 4.7100 | 4.6550 | 4.6790 | 4.6318 | - |
| Feb 13, 2025 | 4.6780 | 4.7120 | 4.6780 | 4.7080 | 4.6605 | - |
| Feb 12, 2025 | 4.7040 | 4.7570 | 4.6900 | 4.6900 | 4.6427 | - |
| Feb 11, 2025 | 4.6470 | 4.7550 | 4.6470 | 4.7550 | 4.7071 | - |
| Feb 10, 2025 | 4.5690 | 4.6760 | 4.5680 | 4.6700 | 4.6229 | - |
| Feb 7, 2025 | 4.5290 | 4.6040 | 4.5290 | 4.6040 | 4.5576 | 505 |
| Feb 6, 2025 | 4.5660 | 4.6280 | 4.5660 | 4.5790 | 4.5328 | - |
| Feb 5, 2025 | 4.5060 | 4.6010 | 4.5060 | 4.6010 | 4.5546 | - |
| Feb 4, 2025 | 4.5550 | 4.5590 | 4.5510 | 4.5590 | 4.5130 | 10 |
| Feb 3, 2025 | 4.4350 | 4.5800 | 4.4350 | 4.5800 | 4.5338 | - |
| Jan 31, 2025 | 4.5380 | 4.5580 | 4.4940 | 4.5190 | 4.4734 | 675 |
| Jan 30, 2025 | 4.5220 | 4.5280 | 4.4910 | 4.5280 | 4.4824 | - |
| Jan 29, 2025 | 4.5330 | 4.5360 | 4.5110 | 4.5360 | 4.4903 | - |
| Jan 28, 2025 | 4.3480 | 4.5970 | 4.3480 | 4.5770 | 4.5309 | 2,030 |
| Jan 27, 2025 | 4.3480 | 4.5430 | 4.3480 | 4.5300 | 4.4843 | 2,030 |
| Jan 24, 2025 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4467 | - |
| Jan 23, 2025 | 4.4160 | 4.4910 | 4.4160 | 4.4910 | 4.4457 | - |
| Jan 22, 2025 | 4.3960 | 4.4630 | 4.3960 | 4.4340 | 4.3893 | 1,000 |
| Jan 21, 2025 | 4.4280 | 4.4310 | 4.4090 | 4.4090 | 4.3646 | - |
| Jan 20, 2025 | 4.4770 | 4.4950 | 4.4690 | 4.4950 | 4.4497 | 90 |
| Jan 17, 2025 | 4.4590 | 4.4880 | 4.4150 | 4.4880 | 4.4428 | - |
| Jan 16, 2025 | 4.4310 | 4.4500 | 4.4210 | 4.4290 | 4.3844 | 1,000 |
| Jan 15, 2025 | 4.3330 | 4.4490 | 4.3330 | 4.4490 | 4.4041 | 2,500 |
| Jan 14, 2025 | 4.4410 | 4.4430 | 4.3920 | 4.3920 | 4.3477 | - |
| Jan 13, 2025 | 4.4020 | 4.4430 | 4.3760 | 4.4430 | 4.3982 | - |
| Jan 10, 2025 | 4.5360 | 4.5360 | 4.4940 | 4.4940 | 4.4487 | - |
| Jan 9, 2025 | 4.5480 | 4.6230 | 4.5480 | 4.6220 | 4.5754 | - |
| Jan 8, 2025 | 4.5420 | 4.5640 | 4.5420 | 4.5640 | 4.5180 | - |
| Jan 7, 2025 | 4.5380 | 4.5780 | 4.5380 | 4.5670 | 4.5210 | - |
| Jan 6, 2025 | 4.5700 | 4.5700 | 4.5540 | 4.5540 | 4.5081 | 250 |
| Jan 3, 2025 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5477 | - |
| Jan 2, 2025 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4289 | - |
| Dec 30, 2024 | 4.5810 | 4.5810 | 4.5620 | 4.5620 | 4.5160 | - |
| Dec 27, 2024 | 4.5970 | 4.5970 | 4.5860 | 4.5920 | 4.5457 | 350 |
| Dec 23, 2024 | 4.6060 | 4.6570 | 4.6060 | 4.6570 | 4.6101 | 144 |
| Dec 20, 2024 | 4.6260 | 4.6260 | 4.6230 | 4.6230 | 4.5764 | - |
| Dec 19, 2024 | 4.6210 | 4.6390 | 4.6210 | 4.6390 | 4.5922 | - |
| Dec 18, 2024 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6487 | - |
| Dec 17, 2024 | 4.5740 | 4.6550 | 4.5740 | 4.6550 | 4.6081 | 900 |
| Dec 16, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5437 | - |
| Dec 13, 2024 | 4.5830 | 4.6600 | 4.5830 | 4.6100 | 4.5635 | - |
| Dec 12, 2024 | 4.6120 | 4.6250 | 4.6010 | 4.6250 | 4.5784 | - |
| Dec 11, 2024 | 4.5250 | 4.5290 | 4.5250 | 4.5290 | 4.4833 | - |
| Dec 10, 2024 | 4.5040 | 4.5430 | 4.5040 | 4.5430 | 4.4972 | 900 |
| Dec 9, 2024 | 4.5500 | 4.5500 | 4.5240 | 4.5380 | 4.4923 | 580 |
| Dec 6, 2024 | 4.5700 | 4.5870 | 4.5700 | 4.5810 | 4.5348 | - |
| Dec 5, 2024 | 4.5760 | 4.6020 | 4.5760 | 4.5890 | 4.5427 | - |
| Dec 4, 2024 | 4.5010 | 4.6020 | 4.5010 | 4.5950 | 4.5487 | 2,000 |
| Dec 3, 2024 | 4.5170 | 4.5800 | 4.5170 | 4.5800 | 4.5338 | - |
| Dec 2, 2024 | 4.4930 | 4.5710 | 4.4930 | 4.5510 | 4.5051 | - |
| Nov 29, 2024 | 4.5360 | 4.5460 | 4.5360 | 4.5450 | 4.4992 | - |
| Nov 28, 2024 | 4.6010 | 4.6010 | 4.5390 | 4.5390 | 4.4932 | - |
| Nov 27, 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.4695 | - |
| Nov 26, 2024 | 4.5370 | 4.5430 | 4.5150 | 4.5150 | 4.4695 | 66 |
| Nov 25, 2024 | 4.6020 | 4.6100 | 4.5010 | 4.5010 | 4.4556 | - |
| Nov 22, 2024 | 4.5320 | 4.6450 | 4.5320 | 4.6450 | 4.5982 | - |
| Nov 21, 2024 | 4.4800 | 4.5120 | 4.4800 | 4.5060 | 4.4606 | 1,500 |
| Nov 20, 2024 | 4.4830 | 4.4830 | 4.4380 | 4.4460 | 4.4012 | - |
| Nov 19, 2024 | 4.4340 | 4.4600 | 4.4270 | 4.4270 | 4.3824 | 100 |
| Nov 18, 2024 | 4.4200 | 4.4330 | 4.4040 | 4.4040 | 4.3596 | - |
| Nov 15, 2024 | 4.3870 | 4.4200 | 4.3870 | 4.4200 | 4.3754 | - |
| Nov 14, 2024 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.2735 | - |
| Nov 13, 2024 | 4.3050 | 4.3310 | 4.2910 | 4.3310 | 4.2873 | - |
| Nov 12, 2024 | 4.4010 | 4.4010 | 4.3410 | 4.3410 | 4.2972 | - |
| Nov 11, 2024 | 4.4470 | 4.4790 | 4.4470 | 4.4700 | 4.4249 | 1,000 |
| Nov 8, 2024 | 4.3750 | 4.4410 | 4.3740 | 4.4410 | 4.3962 | - |
| Nov 7, 2024 | 4.4240 | 4.4260 | 4.3840 | 4.4100 | 4.3655 | - |
| Nov 6, 2024 | 4.4880 | 4.4880 | 4.4130 | 4.4130 | 4.3685 | - |
| Nov 5, 2024 | 4.4800 | 4.4850 | 4.4540 | 4.4540 | 4.4091 | - |
| Nov 4, 2024 | 4.4800 | 4.4960 | 4.4780 | 4.4790 | 4.4338 | - |
| Nov 1, 2024 | 4.3840 | 4.4870 | 4.3840 | 4.4870 | 4.4418 | - |
| Oct 31, 2024 | 4.4340 | 4.4370 | 4.3720 | 4.4350 | 4.3903 | 395 |
| Oct 30, 2024 | 4.5190 | 4.5330 | 4.4740 | 4.4740 | 4.4289 | 1,400 |
| Oct 29, 2024 | 4.5740 | 4.6060 | 4.5660 | 4.5660 | 4.5200 | 3,240 |
| Oct 28, 2024 | 4.4520 | 4.5830 | 4.4520 | 4.5760 | 4.5299 | - |
| Oct 25, 2024 | 4.5400 | 4.5610 | 4.5400 | 4.5610 | 4.5150 | - |
| Oct 24, 2024 | 4.5630 | 4.5820 | 4.5630 | 4.5760 | 4.5299 | - |
| Oct 23, 2024 | 4.5510 | 4.5690 | 4.5470 | 4.5470 | 4.5012 | - |
| Oct 22, 2024 | 4.5790 | 4.5790 | 4.5380 | 4.5560 | 4.5101 | 260 |
| Oct 21, 2024 | 4.5850 | 4.6160 | 4.5820 | 4.6040 | 4.5576 | 320 |
| Oct 18, 2024 | 4.6350 | 4.6350 | 4.5970 | 4.5970 | 4.5507 | 500 |
| Oct 17, 2024 | 4.6180 | 4.6520 | 4.5950 | 4.6520 | 4.6051 | 10 |
| Oct 16, 2024 | 4.5670 | 4.6210 | 4.5670 | 4.6210 | 4.5744 | 2,511 |
| Oct 15, 2024 | 4.6080 | 4.6490 | 4.6080 | 4.6170 | 4.5705 | - |
| Oct 14, 2024 | 4.5820 | 4.6220 | 4.5820 | 4.6220 | 4.5754 | 1,050 |
| Oct 11, 2024 | 4.5920 | 4.5990 | 4.5920 | 4.5990 | 4.5526 | 10 |
| Oct 10, 2024 | 4.5600 | 4.6240 | 4.5600 | 4.6240 | 4.5774 | 5,350 |
| Oct 9, 2024 | 4.5670 | 4.6000 | 4.5660 | 4.5710 | 4.5249 | - |
| Oct 8, 2024 | 4.5130 | 4.5720 | 4.5090 | 4.5670 | 4.5210 | 150 |
| Oct 7, 2024 | 4.6550 | 4.6550 | 4.5340 | 4.5340 | 4.4883 | - |
| Oct 4, 2024 | 4.6890 | 4.6890 | 4.6330 | 4.6660 | 4.6190 | - |
| Oct 3, 2024 | 4.7110 | 4.7550 | 4.6640 | 4.6640 | 4.6170 | - |
| Oct 2, 2024 | 4.7430 | 4.7780 | 4.7390 | 4.7390 | 4.6912 | 143 |
| Oct 1, 2024 | 4.5820 | 4.7810 | 4.5820 | 4.7810 | 4.7328 | - |
| Sep 30, 2024 | 4.7700 | 4.7950 | 4.6910 | 4.6910 | 4.6437 | 3,050 |
| Sep 27, 2024 | 4.7150 | 4.8000 | 4.7140 | 4.7670 | 4.7189 | 3,500 |
| Sep 26, 2024 | 4.7840 | 4.7840 | 4.6970 | 4.7250 | 4.6774 | 2,710 |
| Sep 25, 2024 | 4.7050 | 4.7620 | 4.6990 | 4.7510 | 4.7031 | - |
| Sep 24, 2024 | 4.7670 | 4.7900 | 4.7210 | 4.7490 | 4.7011 | 250 |
| Sep 23, 2024 | 4.6720 | 4.7610 | 4.6720 | 4.7610 | 4.7130 | 1,100 |
| Sep 20, 2024 | 4.5840 | 4.6830 | 4.5840 | 4.6720 | 4.6249 | - |
| Sep 19, 2024 | 4.7570 | 4.7570 | 4.6660 | 4.6760 | 4.6289 | 26 |
| Sep 18, 2024 | 4.7830 | 4.7960 | 4.7010 | 4.7010 | 4.6536 | 41 |
| Sep 17, 2024 | 4.7280 | 4.7730 | 4.7280 | 4.7500 | 4.7021 | - |
| Sep 16, 2024 | 4.7100 | 4.7620 | 4.7100 | 4.7420 | 4.6942 | 400 |
| Sep 13, 2024 | 4.6720 | 4.7100 | 4.6560 | 4.7100 | 4.6625 | 4,950 |
| Sep 12, 2024 | 4.7250 | 4.7310 | 4.6770 | 4.6810 | 4.6338 | 300 |
| Sep 11, 2024 | 4.7520 | 4.7520 | 4.7190 | 4.7400 | 4.6922 | - |
| Sep 10, 2024 | 4.6700 | 4.7120 | 4.6700 | 4.7120 | 4.6645 | - |
| Sep 9, 2024 | 4.7010 | 4.8370 | 4.6850 | 4.8370 | 4.7882 | 650 |
| Sep 6, 2024 | 4.5860 | 4.6830 | 4.5860 | 4.6730 | 4.6259 | - |
| Sep 5, 2024 | 4.6230 | 4.6430 | 4.6160 | 4.6430 | 4.5962 | - |
| Sep 4, 2024 | 4.5410 | 4.6280 | 4.5410 | 4.6280 | 4.5813 | - |
| Sep 3, 2024 | 4.5700 | 4.5900 | 4.5700 | 4.5880 | 4.5417 | - |
| Sep 2, 2024 | 4.5740 | 4.5760 | 4.5600 | 4.5760 | 4.5299 | - |
| Aug 30, 2024 | 4.5240 | 4.6140 | 4.5240 | 4.6140 | 4.5675 | 500 |
| Aug 29, 2024 | 4.4650 | 4.5340 | 4.4650 | 4.5340 | 4.4883 | - |
| Aug 28, 2024 | 4.4320 | 4.4890 | 4.4320 | 4.4890 | 4.4437 | - |
| Aug 27, 2024 | 4.3820 | 4.4420 | 4.3820 | 4.4400 | 4.3952 | 200 |
| Aug 26, 2024 | 4.4000 | 4.4130 | 4.2450 | 4.4130 | 4.3685 | 300 |
| Aug 23, 2024 | 4.4350 | 4.4350 | 4.4050 | 4.4050 | 4.3606 | - |
| Aug 22, 2024 | 4.4000 | 4.4320 | 4.4000 | 4.4320 | 4.3873 | - |
| Aug 21, 2024 | 4.4220 | 4.4260 | 4.4030 | 4.4070 | 4.3626 | 175 |
| Aug 20, 2024 | 4.3470 | 4.4020 | 4.3470 | 4.4000 | 4.3556 | - |
| Aug 19, 2024 | 4.3500 | 4.4150 | 4.3500 | 4.4150 | 4.3705 | - |
| Aug 16, 2024 | 4.4030 | 4.4310 | 4.4030 | 4.4050 | 4.3606 | - |
| Aug 15, 2024 | 0.023736 Dividend | |||||
| Aug 15, 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3240 | - |
| Aug 14, 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.3606 | - |
| Aug 13, 2024 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.3645 | - |
| Aug 12, 2024 | 4.4020 | 4.4130 | 4.4020 | 4.4130 | 4.3488 | - |
| Aug 9, 2024 | 4.3480 | 4.4050 | 4.3480 | 4.4050 | 4.3409 | 340 |
| Aug 8, 2024 | 4.3590 | 4.3900 | 4.3590 | 4.3900 | 4.3261 | 800 |
| Aug 7, 2024 | 4.3360 | 4.3360 | 4.3130 | 4.3130 | 4.2502 | 200 |
| Aug 6, 2024 | 4.3470 | 4.3470 | 4.3190 | 4.3230 | 4.2601 | 150 |
| Aug 5, 2024 | 4.3870 | 4.3870 | 4.3260 | 4.3260 | 4.2630 | 2,000 |
| Aug 2, 2024 | 4.1790 | 4.3010 | 4.1790 | 4.3010 | 4.2384 | - |
| Aug 1, 2024 | 4.1000 | 4.2580 | 4.1000 | 4.2580 | 4.1960 | - |
| Jul 31, 2024 | 4.2260 | 4.2260 | 4.2080 | 4.2200 | 4.1586 | 140 |
| Jul 30, 2024 | 4.1870 | 4.2160 | 4.1720 | 4.1920 | 4.1310 | 641 |
| Jul 29, 2024 | 4.2240 | 4.2590 | 4.2240 | 4.2590 | 4.1970 | 3,592 |
| Jul 26, 2024 | 4.1960 | 4.1960 | 4.1870 | 4.1870 | 4.1261 | 1,000 |
| Jul 25, 2024 | 4.0830 | 4.1920 | 4.0830 | 4.1920 | 4.1310 | - |
| Jul 24, 2024 | 4.0250 | 4.0850 | 4.0250 | 4.0810 | 4.0216 | - |
| Jul 23, 2024 | 4.0650 | 4.0650 | 4.0410 | 4.0410 | 3.9822 | - |
| Jul 22, 2024 | 4.0540 | 4.0880 | 4.0540 | 4.0780 | 4.0186 | - |
| Jul 19, 2024 | 4.0770 | 4.0770 | 4.0600 | 4.0610 | 4.0019 | - |
| Jul 18, 2024 | 4.0350 | 4.0760 | 4.0350 | 4.0750 | 4.0157 | - |
| Jul 17, 2024 | 3.9690 | 4.0210 | 3.9690 | 4.0210 | 3.9625 | - |
| Jul 16, 2024 | 3.9800 | 3.9930 | 3.9290 | 3.9310 | 3.8738 | 452 |
| Jul 15, 2024 | 3.9940 | 4.0710 | 3.9940 | 4.0110 | 3.9526 | 180 |
| Jul 12, 2024 | 4.0250 | 4.0470 | 4.0180 | 4.0470 | 3.9881 | 390 |
| Jul 11, 2024 | 3.9930 | 4.0190 | 3.9930 | 4.0190 | 3.9605 | - |
| Jul 10, 2024 | 3.9340 | 3.9810 | 3.9340 | 3.9720 | 3.9142 | 52 |
| Jul 9, 2024 | 3.9030 | 3.9530 | 3.9030 | 3.9530 | 3.8955 | - |
| Jul 8, 2024 | 3.8660 | 3.9320 | 3.8660 | 3.9120 | 3.8551 | 155 |
| Jul 5, 2024 | 3.8800 | 3.8810 | 3.8620 | 3.8750 | 3.8186 | - |
| Jul 4, 2024 | 3.8830 | 3.8830 | 3.8790 | 3.8790 | 3.8225 | - |
| Jul 3, 2024 | 3.8630 | 3.8690 | 3.8350 | 3.8670 | 3.8107 | - |
| Jul 2, 2024 | 3.8330 | 3.8360 | 3.8300 | 3.8360 | 3.7802 | 200 |
| Jul 1, 2024 | 3.8770 | 3.8770 | 3.8310 | 3.8470 | 3.7910 | - |
| Jun 28, 2024 | 3.9210 | 3.9240 | 3.8640 | 3.8640 | 3.8078 | - |
| Jun 27, 2024 | 3.9580 | 3.9720 | 3.9310 | 3.9380 | 3.8807 | - |
| Jun 26, 2024 | 3.9960 | 3.9960 | 3.9520 | 3.9690 | 3.9112 | - |
| Jun 25, 2024 | 3.9640 | 4.0020 | 3.9560 | 3.9970 | 3.9388 | - |
| Jun 24, 2024 | 3.9120 | 4.0130 | 3.9120 | 4.0130 | 3.9546 | 200 |
| Jun 21, 2024 | 3.9360 | 3.9850 | 3.9360 | 3.9770 | 3.9191 | 1,600 |
| Jun 20, 2024 | 3.8820 | 3.9300 | 3.8820 | 3.9300 | 3.8728 | - |
| Jun 19, 2024 | 3.8840 | 3.8870 | 3.8770 | 3.8870 | 3.8304 | - |
| Jun 18, 2024 | 3.8720 | 3.8840 | 3.8720 | 3.8840 | 3.8275 | 210 |
| Jun 17, 2024 | 3.9210 | 3.9210 | 3.8640 | 3.8640 | 3.8078 | 1,316 |
| Jun 14, 2024 | 3.9150 | 3.9150 | 3.8700 | 3.8740 | 3.8176 | - |
| Jun 13, 2024 | 3.8030 | 3.8610 | 3.8030 | 3.8610 | 3.8048 | 2,275 |
| Jun 12, 2024 | 3.8490 | 3.8490 | 3.8250 | 3.8250 | 3.7693 | - |
| Jun 11, 2024 | 3.8500 | 3.8590 | 3.8440 | 3.8440 | 3.7880 | - |
| Jun 10, 2024 | 3.8940 | 3.8940 | 3.8330 | 3.8330 | 3.7772 | - |
| Jun 7, 2024 | 3.9100 | 3.9340 | 3.9030 | 3.9030 | 3.8462 | 1,053 |
| Jun 6, 2024 | 3.8900 | 3.9230 | 3.8900 | 3.9090 | 3.8521 | - |
| Jun 5, 2024 | 3.8610 | 3.8810 | 3.8610 | 3.8680 | 3.8117 | 182 |
| Jun 4, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7644 | - |
| Jun 3, 2024 | 3.8380 | 3.8450 | 3.8340 | 3.8450 | 3.7890 | 2,512 |
| May 31, 2024 | 3.8400 | 3.8530 | 3.8300 | 3.8300 | 3.7743 | - |
| May 30, 2024 | 3.8180 | 3.8440 | 3.8180 | 3.8440 | 3.7880 | - |
| May 29, 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.7752 | - |
| May 28, 2024 | 3.8040 | 3.8050 | 3.8040 | 3.8050 | 3.7496 | - |
| May 27, 2024 | 3.8280 | 3.8290 | 3.8170 | 3.8170 | 3.7614 | 204 |
| May 24, 2024 | 3.8880 | 3.8880 | 3.8310 | 3.8310 | 3.7752 | 6,000 |
| May 23, 2024 | 3.8970 | 3.9320 | 3.8970 | 3.8980 | 3.8413 | 300 |
| May 22, 2024 | 3.9060 | 3.9060 | 3.8600 | 3.8600 | 3.8038 | - |
| May 21, 2024 | 3.8910 | 3.9090 | 3.8850 | 3.8860 | 3.8294 | - |
| May 20, 2024 | 3.8020 | 3.9330 | 3.8020 | 3.9210 | 3.8639 | - |
| May 17, 2024 | 3.7530 | 3.8550 | 3.7520 | 3.8480 | 3.7920 | 1,707 |
| May 16, 2024 | 3.8230 | 3.8400 | 3.8230 | 3.8400 | 3.7841 | 205 |
| May 15, 2024 | 3.7910 | 3.8640 | 3.7910 | 3.8480 | 3.7920 | - |
| May 14, 2024 | 3.7750 | 3.8150 | 3.7750 | 3.8080 | 3.7526 | - |