Stuttgart - Delayed Quote EUR
Anglo American Platinum Ltd (RPHA.SG)
29.40
-3.10
(-9.54%)
As of 3:33:56 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 13, 2025 | 30.50 | 31.30 | 29.40 | 29.40 | 29.40 | 150 |
| May 12, 2025 | 31.60 | 32.50 | 31.60 | 32.50 | 32.50 | 2,590 |
| May 9, 2025 | 31.00 | 32.10 | 30.90 | 30.90 | 30.90 | 100 |
| May 8, 2025 | 30.60 | 30.80 | 30.40 | 30.70 | 30.70 | - |
| May 7, 2025 | 31.40 | 31.50 | 30.40 | 30.60 | 30.60 | - |
| May 6, 2025 | 30.80 | 31.00 | 30.70 | 31.00 | 31.00 | - |
| May 5, 2025 | 30.40 | 31.30 | 29.90 | 31.30 | 31.30 | - |
| May 2, 2025 | 30.60 | 31.30 | 30.60 | 30.70 | 30.70 | - |
| Apr 30, 2025 | 30.30 | 31.10 | 29.40 | 30.00 | 30.00 | 150 |
| Apr 29, 2025 | 30.60 | 30.60 | 30.30 | 30.30 | 30.30 | - |
| Apr 28, 2025 | 29.00 | 30.30 | 29.00 | 30.30 | 30.30 | - |
| Apr 25, 2025 | 29.60 | 29.60 | 28.80 | 29.00 | 29.00 | - |
| Apr 24, 2025 | 31.10 | 31.10 | 29.20 | 30.00 | 30.00 | 150 |
| Apr 23, 2025 | 2.9946 Dividend | |||||
| Apr 23, 2025 | 32.10 | 32.10 | 30.10 | 30.10 | 30.10 | 10,801 |
| Apr 22, 2025 | 32.30 | 35.80 | 32.30 | 34.50 | -27.50 | 500 |
| Apr 17, 2025 | 35.00 | 35.30 | 34.90 | 34.90 | -27.82 | - |
| Apr 16, 2025 | 32.20 | 35.40 | 32.20 | 35.00 | -27.90 | 500 |
| Apr 15, 2025 | 31.50 | 34.30 | 31.50 | 34.00 | -27.10 | 6,151 |
| Apr 14, 2025 | 30.60 | 32.00 | 30.60 | 32.00 | -25.51 | - |
| Apr 11, 2025 | 30.00 | 31.30 | 30.00 | 31.30 | -24.95 | - |
| Apr 10, 2025 | 30.90 | 31.70 | 30.30 | 30.30 | -24.15 | - |
| Apr 9, 2025 | 28.00 | 28.80 | 27.70 | 28.20 | -22.48 | 450 |
| Apr 8, 2025 | 27.80 | 30.10 | 27.80 | 29.40 | -23.43 | 30 |
| Apr 7, 2025 | 25.80 | 29.20 | 25.50 | 28.20 | -22.48 | 350 |
| Apr 4, 2025 | 30.60 | 30.80 | 27.00 | 27.00 | -21.52 | 880 |
| Apr 3, 2025 | 33.70 | 34.30 | 31.30 | 32.70 | -26.07 | 50 |
| Apr 2, 2025 | 36.50 | 36.50 | 35.60 | 36.20 | -28.86 | 100 |
| Apr 1, 2025 | 36.70 | 38.40 | 36.20 | 36.20 | -28.86 | 100 |
| Mar 31, 2025 | 36.60 | 37.30 | 36.60 | 36.70 | -29.25 | - |
| Mar 28, 2025 | 37.30 | 37.80 | 37.00 | 37.00 | -29.49 | - |
| Mar 27, 2025 | 38.00 | 38.20 | 37.40 | 38.20 | -30.45 | 1,614 |
| Mar 26, 2025 | 36.80 | 38.40 | 36.80 | 38.40 | -30.61 | 123 |
| Mar 25, 2025 | 36.30 | 36.70 | 34.70 | 36.70 | -29.25 | 270 |
| Mar 24, 2025 | 36.20 | 36.50 | 36.10 | 36.50 | -29.09 | - |
| Mar 21, 2025 | 35.90 | 35.90 | 35.50 | 35.50 | -28.30 | - |
| Mar 20, 2025 | 36.30 | 36.30 | 35.90 | 35.90 | -28.62 | - |
| Mar 19, 2025 | 35.40 | 36.60 | 35.40 | 36.50 | -29.09 | - |
| Mar 18, 2025 | 34.80 | 36.00 | 34.80 | 35.40 | -28.22 | 600 |
| Mar 17, 2025 | 34.20 | 34.60 | 33.50 | 34.60 | -27.58 | - |
| Mar 14, 2025 | 33.30 | 34.40 | 33.30 | 34.40 | -27.42 | - |
| Mar 13, 2025 | 34.10 | 34.10 | 33.00 | 33.30 | -26.54 | 500 |
| Mar 12, 2025 | 35.10 | 35.10 | 33.60 | 33.60 | -26.78 | - |
| Mar 11, 2025 | 34.60 | 35.70 | 34.60 | 35.20 | -28.06 | - |
| Mar 10, 2025 | 33.10 | 35.50 | 33.10 | 35.00 | -27.90 | 230 |
| Mar 7, 2025 | 34.30 | 35.90 | 32.90 | 34.20 | -27.26 | 150 |
| Mar 6, 2025 | 31.80 | 32.90 | 31.80 | 32.20 | -25.67 | 79 |
| Mar 5, 2025 | 29.90 | 31.80 | 29.90 | 31.80 | -25.35 | - |
| Mar 4, 2025 | 29.50 | 30.30 | 28.80 | 28.80 | -22.96 | - |
| Mar 3, 2025 | 29.50 | 30.00 | 29.20 | 29.50 | -23.51 | 250 |
| Feb 28, 2025 | 30.60 | 30.60 | 29.10 | 29.50 | -23.51 | 916 |
| Feb 27, 2025 | 30.60 | 31.00 | 30.40 | 30.40 | -24.23 | - |
| Feb 26, 2025 | 30.60 | 31.30 | 30.60 | 31.00 | -24.71 | 232 |
| Feb 25, 2025 | 31.00 | 31.00 | 30.50 | 30.50 | -24.31 | 200 |
| Feb 24, 2025 | 30.80 | 31.40 | 30.60 | 30.60 | -24.39 | 50 |
| Feb 21, 2025 | 31.30 | 32.20 | 31.30 | 31.50 | -25.11 | 200 |
| Feb 20, 2025 | 31.50 | 32.50 | 30.60 | 30.60 | -24.39 | 2,000 |
| Feb 19, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | -26.70 | - |
| Feb 18, 2025 | 33.30 | 33.90 | 32.80 | 33.60 | -26.78 | 100 |
| Feb 17, 2025 | 35.30 | 35.30 | 34.00 | 34.70 | -27.66 | 600 |
| Feb 14, 2025 | 33.80 | 33.90 | 32.40 | 32.40 | -25.83 | - |
| Feb 13, 2025 | 33.00 | 33.60 | 32.90 | 33.00 | -26.30 | - |
| Feb 12, 2025 | 32.20 | 33.40 | 32.00 | 32.00 | -25.51 | - |
| Feb 11, 2025 | 33.50 | 34.10 | 32.70 | 32.70 | -26.07 | 100 |
| Feb 10, 2025 | 33.00 | 34.10 | 32.40 | 32.70 | -26.07 | 1,060 |
| Feb 7, 2025 | 33.60 | 33.70 | 31.30 | 31.30 | -24.95 | - |
| Feb 6, 2025 | 34.50 | 34.50 | 33.70 | 34.40 | -27.42 | 150 |
| Feb 5, 2025 | 33.40 | 34.60 | 33.40 | 34.60 | -27.58 | - |
| Feb 4, 2025 | 33.00 | 33.40 | 33.00 | 33.40 | -26.62 | - |
| Feb 3, 2025 | 32.90 | 33.50 | 32.50 | 33.50 | -26.70 | - |
| Jan 31, 2025 | 32.30 | 33.70 | 32.30 | 33.70 | -26.86 | - |
| Jan 30, 2025 | 31.10 | 32.10 | 31.10 | 32.10 | -25.59 | - |
| Jan 29, 2025 | 29.10 | 30.30 | 29.10 | 30.10 | -23.99 | - |
| Jan 28, 2025 | 29.10 | 29.40 | 29.10 | 29.10 | -23.20 | - |
| Jan 27, 2025 | 30.60 | 30.60 | 29.10 | 29.10 | -23.20 | - |
| Jan 24, 2025 | 32.20 | 32.20 | 31.30 | 31.30 | -24.95 | - |
| Jan 23, 2025 | 31.20 | 31.40 | 31.00 | 31.00 | -24.71 | - |
| Jan 22, 2025 | 31.10 | 31.80 | 31.10 | 31.80 | -25.35 | - |
| Jan 21, 2025 | 32.30 | 32.30 | 32.00 | 32.00 | -25.51 | - |
| Jan 20, 2025 | 32.10 | 32.60 | 32.10 | 32.30 | -25.75 | - |
| Jan 17, 2025 | 30.70 | 32.40 | 30.70 | 31.80 | -25.35 | - |
| Jan 16, 2025 | 31.90 | 32.50 | 31.20 | 31.50 | -25.11 | - |
| Jan 15, 2025 | 31.30 | 32.30 | 31.30 | 32.30 | -25.75 | - |
| Jan 14, 2025 | 32.50 | 32.60 | 31.90 | 32.40 | -25.83 | - |
| Jan 13, 2025 | 31.50 | 32.30 | 31.30 | 32.20 | -25.67 | - |
| Jan 10, 2025 | 31.10 | 31.80 | 31.10 | 31.80 | -25.35 | - |
| Jan 9, 2025 | 30.40 | 31.00 | 30.40 | 30.80 | -24.55 | - |
| Jan 8, 2025 | 29.60 | 30.70 | 29.60 | 30.20 | -24.07 | 163 |
| Jan 7, 2025 | 30.00 | 30.00 | 29.40 | 30.00 | -23.91 | 260 |
| Jan 6, 2025 | 29.20 | 30.30 | 29.20 | 30.30 | -24.15 | 400 |
| Jan 3, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | -23.83 | - |
| Jan 2, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | -23.59 | - |
| Dec 30, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -23.12 | - |
| Dec 27, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | -23.36 | - |
| Dec 23, 2024 | 30.30 | 30.70 | 29.60 | 29.60 | -23.59 | - |
| Dec 20, 2024 | 29.40 | 30.20 | 29.30 | 29.90 | -23.83 | 420 |
| Dec 19, 2024 | 30.30 | 30.30 | 29.10 | 29.30 | -23.36 | 225 |
| Dec 18, 2024 | 30.50 | 31.20 | 30.50 | 31.10 | -24.79 | - |
| Dec 17, 2024 | 31.20 | 31.20 | 30.40 | 30.40 | -24.23 | - |
| Dec 16, 2024 | 31.70 | 31.90 | 30.50 | 30.50 | -24.31 | 100 |
| Dec 13, 2024 | 31.60 | 31.80 | 30.90 | 31.40 | -25.03 | 58 |
| Dec 12, 2024 | 32.50 | 32.90 | 31.50 | 31.50 | -25.11 | - |
| Dec 11, 2024 | 31.90 | 31.90 | 31.60 | 31.90 | -25.43 | - |
| Dec 10, 2024 | 31.10 | 32.80 | 31.10 | 32.80 | -26.14 | 46 |
| Dec 9, 2024 | 30.10 | 31.10 | 30.10 | 31.10 | -24.79 | - |
| Dec 6, 2024 | 30.60 | 30.70 | 30.10 | 30.10 | -23.99 | - |
| Dec 5, 2024 | 31.80 | 31.80 | 30.30 | 30.30 | -24.15 | 520 |
| Dec 4, 2024 | 31.80 | 31.80 | 31.40 | 31.40 | -25.03 | - |
| Dec 3, 2024 | 31.40 | 31.70 | 31.40 | 31.40 | -25.03 | - |
| Dec 2, 2024 | 31.00 | 31.50 | 31.00 | 31.20 | -24.87 | - |
| Nov 29, 2024 | 31.40 | 31.90 | 31.20 | 31.40 | -25.03 | 300 |
| Nov 28, 2024 | 30.50 | 30.90 | 30.30 | 30.50 | -24.31 | - |
| Nov 27, 2024 | 29.20 | 31.00 | 29.20 | 30.50 | -24.31 | 2,500 |
| Nov 26, 2024 | 30.90 | 31.60 | 30.90 | 31.20 | -24.87 | 200 |
| Nov 25, 2024 | 32.80 | 32.80 | 31.20 | 31.20 | -24.87 | 300 |
| Nov 22, 2024 | 32.40 | 33.40 | 32.40 | 32.80 | -26.14 | - |
| Nov 21, 2024 | 32.90 | 33.50 | 32.90 | 33.00 | -26.30 | - |
| Nov 20, 2024 | 33.70 | 34.40 | 33.20 | 34.40 | -27.42 | 255 |
| Nov 19, 2024 | 35.30 | 35.30 | 34.00 | 34.00 | -27.10 | - |
| Nov 18, 2024 | 32.80 | 35.50 | 32.80 | 35.30 | -28.14 | 115 |
| Nov 15, 2024 | 31.90 | 33.60 | 31.90 | 32.70 | -26.07 | 100 |
| Nov 14, 2024 | 31.60 | 32.20 | 31.60 | 32.20 | -25.67 | - |
| Nov 13, 2024 | 32.90 | 33.80 | 32.90 | 33.60 | -26.78 | - |
| Nov 12, 2024 | 32.80 | 34.10 | 32.80 | 33.60 | -26.78 | 128 |
| Nov 11, 2024 | 35.00 | 35.00 | 34.00 | 34.00 | -27.10 | 110 |
| Nov 8, 2024 | 37.20 | 37.20 | 35.50 | 35.50 | -28.30 | 38 |
| Nov 7, 2024 | 35.40 | 36.90 | 35.40 | 36.90 | -29.41 | - |
| Nov 6, 2024 | 35.60 | 36.70 | 34.60 | 34.90 | -27.82 | - |
| Nov 5, 2024 | 36.10 | 37.10 | 35.90 | 37.10 | -29.57 | 1,470 |
| Nov 4, 2024 | 36.10 | 36.30 | 35.70 | 35.70 | -28.46 | 100 |
| Nov 1, 2024 | 35.50 | 36.90 | 35.50 | 36.70 | -29.25 | 120 |
| Oct 31, 2024 | 38.10 | 38.10 | 35.50 | 36.10 | -28.78 | 1,400 |
| Oct 30, 2024 | 39.80 | 39.80 | 38.10 | 38.10 | -30.37 | - |
| Oct 29, 2024 | 40.40 | 40.80 | 39.70 | 39.90 | -31.80 | 1,879 |
| Oct 28, 2024 | 38.10 | 39.90 | 38.10 | 39.90 | -31.80 | - |
| Oct 25, 2024 | 38.60 | 39.00 | 37.90 | 39.00 | -31.09 | 20 |
| Oct 24, 2024 | 34.50 | 39.20 | 34.50 | 39.20 | -31.25 | 416 |
| Oct 23, 2024 | 35.60 | 35.60 | 34.30 | 34.30 | -27.34 | 307 |
| Oct 22, 2024 | 35.20 | 35.20 | 34.80 | 35.20 | -28.06 | - |
| Oct 21, 2024 | 34.20 | 35.80 | 34.20 | 35.60 | -28.38 | 505 |
| Oct 18, 2024 | 32.50 | 34.90 | 32.50 | 34.70 | -27.66 | 570 |
| Oct 17, 2024 | 32.60 | 32.60 | 31.30 | 32.30 | -25.75 | - |
| Oct 16, 2024 | 31.60 | 32.40 | 31.60 | 31.70 | -25.27 | 100 |
| Oct 15, 2024 | 32.90 | 32.90 | 31.40 | 31.50 | -25.11 | - |
| Oct 14, 2024 | 35.40 | 35.40 | 32.50 | 33.10 | -26.38 | 442 |
| Oct 11, 2024 | 33.00 | 33.20 | 32.70 | 33.20 | -26.46 | - |
| Oct 10, 2024 | 32.60 | 33.00 | 32.50 | 32.50 | -25.91 | 60 |
| Oct 9, 2024 | 32.10 | 32.40 | 32.10 | 32.40 | -25.83 | 170 |
| Oct 8, 2024 | 33.80 | 33.80 | 32.30 | 32.40 | -25.83 | - |
| Oct 7, 2024 | 34.20 | 34.70 | 33.90 | 33.90 | -27.02 | - |
| Oct 4, 2024 | 33.60 | 34.40 | 33.60 | 34.30 | -27.34 | - |
| Oct 3, 2024 | 34.00 | 34.10 | 32.70 | 33.30 | -26.54 | - |
| Oct 2, 2024 | 33.10 | 34.00 | 33.10 | 33.90 | -27.02 | 350 |
| Oct 1, 2024 | 32.10 | 33.30 | 32.00 | 32.50 | -25.91 | - |
| Sep 30, 2024 | 33.50 | 33.50 | 31.70 | 31.90 | -25.43 | 1,050 |
| Sep 27, 2024 | 34.10 | 34.10 | 33.30 | 33.40 | -26.62 | - |
| Sep 26, 2024 | 32.70 | 34.00 | 32.20 | 32.20 | -25.67 | 3 |
| Sep 25, 2024 | 31.40 | 33.70 | 31.40 | 32.40 | -25.83 | 414 |
| Sep 24, 2024 | 31.40 | 33.00 | 31.40 | 33.00 | -26.30 | 414 |
| Sep 23, 2024 | 31.40 | 32.50 | 30.90 | 32.50 | -25.91 | 1,054 |
| Sep 20, 2024 | 31.10 | 31.10 | 30.00 | 30.70 | -24.47 | 100 |
| Sep 19, 2024 | 29.80 | 31.00 | 29.40 | 30.30 | -24.15 | 920 |
| Sep 18, 2024 | 29.40 | 29.40 | 28.40 | 28.80 | -22.96 | - |
| Sep 17, 2024 | 28.40 | 29.30 | 28.40 | 29.10 | -23.20 | - |
| Sep 16, 2024 | 29.60 | 29.60 | 28.40 | 28.40 | -22.64 | 700 |
| Sep 13, 2024 | 27.30 | 30.10 | 27.30 | 29.70 | -23.67 | 450 |
| Sep 12, 2024 | 26.60 | 27.30 | 26.40 | 26.60 | -21.20 | 475 |
| Sep 11, 2024 | 27.50 | 27.50 | 25.70 | 25.90 | -20.64 | 13,420 |
| Sep 10, 2024 | 29.60 | 29.60 | 28.30 | 28.30 | -22.56 | 125 |
| Sep 9, 2024 | 30.00 | 30.20 | 29.60 | 29.70 | -23.67 | - |
| Sep 6, 2024 | 30.20 | 30.40 | 29.70 | 30.00 | -23.91 | 35 |
| Sep 5, 2024 | 29.90 | 30.80 | 29.70 | 30.80 | -24.55 | 200 |
| Sep 4, 2024 | 29.80 | 30.40 | 29.50 | 29.90 | -23.83 | - |
| Sep 3, 2024 | 32.80 | 32.80 | 30.20 | 30.20 | -24.07 | 932 |
| Sep 2, 2024 | 31.80 | 31.80 | 31.00 | 31.30 | -24.95 | - |
| Aug 30, 2024 | 33.00 | 33.00 | 31.00 | 31.80 | -25.35 | 310 |
| Aug 29, 2024 | 34.10 | 34.10 | 33.20 | 33.60 | -26.78 | 380 |
| Aug 28, 2024 | 34.80 | 34.80 | 33.10 | 33.20 | -26.46 | - |
| Aug 27, 2024 | 34.70 | 34.90 | 34.10 | 34.50 | -27.50 | 300 |
| Aug 26, 2024 | 35.00 | 35.70 | 34.60 | 35.00 | -27.90 | 67 |
| Aug 23, 2024 | 34.40 | 34.80 | 33.70 | 34.80 | -27.74 | - |
| Aug 22, 2024 | 35.30 | 35.50 | 33.90 | 33.90 | -27.02 | 1,055 |
| Aug 21, 2024 | 0.470925 Dividend | |||||
| Aug 21, 2024 | 35.70 | 35.70 | 34.10 | 34.80 | -27.74 | - |
| Aug 20, 2024 | 35.10 | 35.90 | 34.90 | 35.90 | -20.84 | 700 |
| Aug 19, 2024 | 33.10 | 35.00 | 33.10 | 35.00 | -20.32 | - |
| Aug 16, 2024 | 32.30 | 33.20 | 32.20 | 33.10 | -19.22 | - |
| Aug 15, 2024 | 31.60 | 32.20 | 31.50 | 32.20 | -18.70 | - |
| Aug 14, 2024 | 31.10 | 31.50 | 30.50 | 31.50 | -18.29 | - |
| Aug 13, 2024 | 31.30 | 31.30 | 30.20 | 30.80 | -17.88 | - |
| Aug 12, 2024 | 31.50 | 31.50 | 30.20 | 30.70 | -17.82 | - |
| Aug 9, 2024 | 31.10 | 31.50 | 29.50 | 31.40 | -18.23 | 100 |
| Aug 8, 2024 | 29.90 | 30.10 | 29.70 | 30.00 | -17.42 | 200 |
| Aug 7, 2024 | 31.00 | 31.30 | 30.70 | 31.30 | -18.17 | - |
| Aug 6, 2024 | 31.60 | 31.60 | 29.70 | 29.70 | -17.24 | 100 |
| Aug 5, 2024 | 31.10 | 31.10 | 29.50 | 29.50 | -17.13 | 100 |
| Aug 2, 2024 | 33.50 | 34.00 | 31.70 | 31.70 | -18.41 | 400 |
| Aug 1, 2024 | 35.50 | 35.50 | 33.80 | 33.80 | -19.62 | 340 |
| Jul 31, 2024 | 34.20 | 35.70 | 34.20 | 35.50 | -20.61 | - |
| Jul 30, 2024 | 34.00 | 34.50 | 34.00 | 34.40 | -19.97 | - |
| Jul 29, 2024 | 34.50 | 35.30 | 34.40 | 34.50 | -20.03 | 1,800 |
| Jul 26, 2024 | 34.20 | 34.70 | 33.90 | 34.50 | -20.03 | 363 |
| Jul 25, 2024 | 32.80 | 34.30 | 32.60 | 34.30 | -19.92 | - |
| Jul 24, 2024 | 31.10 | 33.90 | 31.10 | 33.90 | -19.68 | 3 |
| Jul 23, 2024 | 31.20 | 32.10 | 31.10 | 31.70 | -18.41 | 30 |
| Jul 22, 2024 | 30.50 | 31.40 | 30.50 | 31.40 | -18.23 | - |
| Jul 19, 2024 | 29.80 | 31.00 | 29.80 | 30.60 | -17.77 | - |
| Jul 18, 2024 | 30.00 | 32.40 | 30.00 | 31.20 | -18.12 | 35 |
| Jul 17, 2024 | 32.10 | 32.10 | 30.60 | 30.60 | -17.77 | - |
| Jul 16, 2024 | 30.90 | 31.80 | 30.90 | 31.80 | -18.46 | - |
| Jul 15, 2024 | 31.80 | 31.80 | 30.50 | 30.50 | -17.71 | 200 |
| Jul 12, 2024 | 31.50 | 31.90 | 31.30 | 31.70 | -18.41 | - |
| Jul 11, 2024 | 31.90 | 33.00 | 31.90 | 33.00 | -19.16 | 250 |
| Jul 10, 2024 | 31.70 | 33.00 | 31.70 | 33.00 | -19.16 | 705 |
| Jul 9, 2024 | 32.70 | 33.00 | 32.40 | 32.40 | -18.81 | 75 |
| Jul 8, 2024 | 32.60 | 33.00 | 32.20 | 33.00 | -19.16 | - |
| Jul 5, 2024 | 30.20 | 32.60 | 30.20 | 32.60 | -18.93 | 530 |
| Jul 4, 2024 | 30.20 | 31.60 | 30.20 | 31.60 | -18.35 | - |
| Jul 3, 2024 | 28.10 | 31.70 | 28.10 | 31.70 | -18.41 | 290 |
| Jul 2, 2024 | 28.10 | 28.40 | 28.10 | 28.40 | -16.49 | 900 |
| Jul 1, 2024 | 29.70 | 31.40 | 29.70 | 30.10 | -17.48 | 130 |
| Jun 28, 2024 | 29.00 | 30.60 | 29.00 | 30.60 | -17.77 | - |
| Jun 27, 2024 | 31.00 | 31.00 | 29.60 | 30.10 | -17.48 | 308 |
| Jun 26, 2024 | 31.00 | 32.00 | 31.00 | 32.00 | -18.58 | 1,000 |
| Jun 25, 2024 | 32.00 | 33.30 | 31.90 | 31.90 | -18.52 | 30 |
| Jun 24, 2024 | 31.80 | 33.10 | 31.30 | 33.10 | -19.22 | - |
| Jun 21, 2024 | 31.80 | 33.10 | 31.70 | 31.90 | -18.52 | 300 |
| Jun 20, 2024 | 30.40 | 32.00 | 30.40 | 32.00 | -18.58 | 100 |
| Jun 19, 2024 | 30.10 | 32.40 | 30.10 | 30.80 | -17.88 | 730 |
| Jun 18, 2024 | 30.00 | 30.70 | 29.80 | 30.60 | -17.77 | 600 |
| Jun 17, 2024 | 28.90 | 30.20 | 28.80 | 30.20 | -17.53 | - |
| Jun 14, 2024 | 29.20 | 29.20 | 28.70 | 29.00 | -16.84 | 42 |
| Jun 13, 2024 | 28.80 | 29.60 | 28.80 | 29.50 | -17.13 | - |
| Jun 12, 2024 | 28.10 | 29.30 | 28.00 | 29.10 | -16.90 | - |
| Jun 11, 2024 | 28.40 | 28.50 | 27.90 | 27.90 | -16.20 | 50 |
| Jun 10, 2024 | 28.40 | 28.70 | 27.50 | 28.60 | -16.61 | 50 |
| Jun 7, 2024 | 29.50 | 29.50 | 27.70 | 27.70 | -16.08 | 100 |
| Jun 6, 2024 | 29.50 | 29.50 | 28.90 | 28.90 | -16.78 | 81 |
| Jun 5, 2024 | 28.50 | 28.80 | 28.00 | 28.80 | -16.72 | - |
| Jun 4, 2024 | 30.00 | 30.00 | 28.50 | 28.90 | -16.78 | 500 |
| Jun 3, 2024 | 30.50 | 31.20 | 29.30 | 31.10 | -18.06 | 377 |
| May 31, 2024 | 31.30 | 31.30 | 30.30 | 30.60 | -17.77 | 3,460 |
| May 30, 2024 | 32.90 | 33.70 | 30.60 | 30.80 | -17.88 | 1,200 |
| May 29, 2024 | 33.70 | 34.00 | 33.70 | 34.00 | -19.74 | 438 |
| May 28, 2024 | 36.00 | 36.00 | 33.60 | 33.60 | -19.51 | 200 |
| May 27, 2024 | 36.50 | 36.50 | 36.20 | 36.20 | -21.02 | 150 |
| May 24, 2024 | 36.00 | 36.60 | 36.00 | 36.60 | -21.25 | 150 |
| May 23, 2024 | 36.00 | 36.70 | 36.00 | 36.50 | -21.19 | 100 |
| May 22, 2024 | 37.30 | 37.70 | 36.50 | 37.70 | -21.89 | 100 |
| May 21, 2024 | 39.00 | 39.00 | 37.20 | 37.30 | -21.66 | 450 |
| May 20, 2024 | 39.80 | 40.70 | 39.10 | 39.20 | -22.76 | 585 |
| May 17, 2024 | 38.60 | 39.50 | 37.90 | 39.50 | -22.93 | 170 |
| May 16, 2024 | 37.90 | 40.00 | 37.90 | 38.70 | -22.47 | 2,319 |
| May 15, 2024 | 36.50 | 38.00 | 36.40 | 38.00 | -22.06 | 270 |
| May 14, 2024 | 38.20 | 38.20 | 35.10 | 36.20 | -21.02 | 2,561 |
| May 13, 2024 | 35.90 | 38.40 | 35.90 | 38.40 | -22.30 | 330 |