Stuttgart - Delayed Quote EUR
Schaeffler AG (SHA0.SG)
4.1860
-0.0400
(-0.95%)
As of 11:00:02 AM 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 4.2020 | 4.2020 | 4.1280 | 4.1860 | 4.1860 | 100 |
| May 30, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 29, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 28, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 27, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 26, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 23, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 22, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 21, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 20, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 19, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 16, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 15, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 14, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 13, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 12, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 9, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 8, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 7, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 6, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 5, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 2, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Apr 30, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Apr 29, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Apr 28, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Apr 25, 2025 | 0.25 Dividend | |||||
| Apr 25, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Apr 24, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Apr 23, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Apr 22, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Apr 17, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Apr 16, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Apr 15, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Apr 14, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Apr 11, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Apr 10, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Apr 9, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Apr 8, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Apr 7, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Apr 4, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Apr 3, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Apr 2, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Apr 1, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Mar 31, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Mar 28, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Mar 27, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Mar 26, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Mar 25, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Mar 24, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Mar 21, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Mar 20, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Mar 19, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Mar 18, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Mar 17, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Mar 14, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Mar 13, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Mar 12, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Mar 11, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Mar 10, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Mar 7, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Mar 6, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Mar 5, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Mar 4, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Mar 3, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Feb 28, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Feb 27, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Feb 26, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Feb 25, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Feb 24, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Feb 21, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Feb 20, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Feb 19, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Feb 18, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Feb 17, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Feb 14, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Feb 13, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Feb 12, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Feb 11, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Feb 10, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Feb 7, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Feb 6, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Feb 5, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Feb 4, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Feb 3, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 31, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 30, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 29, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 28, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 27, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 24, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 23, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 22, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 21, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 20, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 17, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 16, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 15, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 14, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 13, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 10, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 9, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 8, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 7, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 6, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 3, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Jan 2, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Dec 30, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Dec 27, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Dec 23, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Dec 20, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Dec 19, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Dec 18, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Dec 17, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Dec 16, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Dec 13, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Dec 12, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Dec 11, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Dec 10, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Dec 9, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Dec 6, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Dec 5, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Dec 4, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Dec 3, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Dec 2, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Nov 29, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Nov 28, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Nov 27, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Nov 26, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Nov 25, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Nov 22, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Nov 21, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Nov 20, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Nov 19, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Nov 18, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Nov 15, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Nov 14, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Nov 13, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Nov 12, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Nov 11, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Nov 8, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Nov 7, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Nov 6, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Nov 5, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Nov 4, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Nov 1, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 31, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 30, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 29, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 28, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 25, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 24, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 23, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 22, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 21, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 18, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 17, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 16, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 15, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 14, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 11, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 10, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 9, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 8, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 7, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 4, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 3, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 2, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Oct 1, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3700 | - |
| Sep 30, 2024 | 4.5800 | 4.6700 | 4.5040 | 4.6200 | 4.3700 | 10,742 |
| Sep 27, 2024 | 4.4280 | 4.6060 | 4.4260 | 4.5880 | 4.3397 | 16,677 |
| Sep 26, 2024 | 4.3120 | 4.4340 | 4.3080 | 4.4220 | 4.1827 | 18,391 |
| Sep 25, 2024 | 4.3120 | 4.3440 | 4.2500 | 4.2920 | 4.0597 | 10,995 |
| Sep 24, 2024 | 4.2520 | 4.4320 | 4.2520 | 4.3320 | 4.0976 | 36,520 |
| Sep 23, 2024 | 4.2300 | 4.2680 | 4.1760 | 4.2400 | 4.0106 | 13,134 |
| Sep 20, 2024 | 4.3240 | 4.3240 | 4.2100 | 4.2140 | 3.9860 | 15,306 |
| Sep 19, 2024 | 4.3000 | 4.3580 | 4.2640 | 4.3240 | 4.0900 | 19,834 |
| Sep 18, 2024 | 4.1800 | 4.2720 | 4.1740 | 4.2340 | 4.0049 | 25,380 |
| Sep 17, 2024 | 4.1820 | 4.1900 | 4.1520 | 4.1760 | 3.9500 | 15,864 |
| Sep 16, 2024 | 4.2140 | 4.2340 | 4.1420 | 4.1840 | 3.9576 | 14,900 |
| Sep 13, 2024 | 4.1480 | 4.2120 | 4.1380 | 4.1960 | 3.9689 | 40,021 |
| Sep 12, 2024 | 4.1800 | 4.2380 | 4.1120 | 4.1280 | 3.9046 | 24,463 |
| Sep 11, 2024 | 4.1880 | 4.2460 | 4.1660 | 4.2160 | 3.9879 | 6,375 |
| Sep 10, 2024 | 4.3520 | 4.3840 | 4.1460 | 4.1860 | 3.9595 | 55,863 |
| Sep 9, 2024 | 4.3520 | 4.3720 | 4.3200 | 4.3360 | 4.1014 | 9,542 |
| Sep 6, 2024 | 4.5140 | 4.5280 | 4.3260 | 4.3500 | 4.1146 | 40,973 |
| Sep 5, 2024 | 4.6100 | 4.6600 | 4.5060 | 4.5180 | 4.2735 | 32,697 |
| Sep 4, 2024 | 4.6260 | 4.6360 | 4.5700 | 4.6000 | 4.3511 | 35,660 |
| Sep 3, 2024 | 4.7000 | 4.7420 | 4.6240 | 4.6360 | 4.3851 | 41,010 |
| Sep 2, 2024 | 4.7300 | 4.7380 | 4.6520 | 4.7080 | 4.4532 | 41,022 |
| Aug 30, 2024 | 4.6820 | 4.7140 | 4.6680 | 4.6980 | 4.4438 | 11,597 |
| Aug 29, 2024 | 4.6660 | 4.7200 | 4.6580 | 4.6720 | 4.4192 | 19,370 |
| Aug 28, 2024 | 4.7440 | 4.7760 | 4.6540 | 4.6660 | 4.4135 | 28,511 |
| Aug 27, 2024 | 4.7120 | 4.7460 | 4.6880 | 4.7320 | 4.4759 | 18,850 |
| Aug 26, 2024 | 4.7020 | 4.7280 | 4.6440 | 4.6960 | 4.4419 | 10,250 |
| Aug 23, 2024 | 4.6700 | 4.7240 | 4.6420 | 4.7020 | 4.4476 | 8,366 |
| Aug 22, 2024 | 4.7080 | 4.7260 | 4.6460 | 4.6560 | 4.4041 | 6,994 |
| Aug 21, 2024 | 4.6760 | 4.7280 | 4.6740 | 4.7020 | 4.4476 | 29,961 |
| Aug 20, 2024 | 4.7020 | 4.7340 | 4.6720 | 4.6880 | 4.4343 | 10,181 |
| Aug 19, 2024 | 4.6760 | 4.7160 | 4.6560 | 4.6920 | 4.4381 | 7,698 |
| Aug 16, 2024 | 4.7160 | 4.7160 | 4.6420 | 4.6580 | 4.4059 | 9,460 |
| Aug 15, 2024 | 4.6180 | 4.7140 | 4.6100 | 4.6660 | 4.4135 | 68,111 |
| Aug 14, 2024 | 4.6420 | 4.6540 | 4.5900 | 4.6080 | 4.3586 | 25,784 |
| Aug 13, 2024 | 4.6580 | 4.6660 | 4.5940 | 4.6340 | 4.3832 | 30,814 |
| Aug 12, 2024 | 4.7600 | 4.7600 | 4.6320 | 4.6460 | 4.3946 | 21,406 |
| Aug 9, 2024 | 4.6300 | 4.7000 | 4.5940 | 4.6620 | 4.4097 | 13,880 |
| Aug 8, 2024 | 4.6460 | 4.6800 | 4.5880 | 4.6320 | 4.3814 | 50,181 |
| Aug 7, 2024 | 4.8200 | 4.8200 | 4.5920 | 4.6480 | 4.3965 | 40,682 |
| Aug 6, 2024 | 4.8300 | 5.0800 | 4.7120 | 4.7660 | 4.5081 | 39,547 |
| Aug 5, 2024 | 4.8560 | 4.8560 | 4.7080 | 4.8200 | 4.5592 | 71,440 |
| Aug 2, 2024 | 4.9560 | 4.9740 | 4.8620 | 4.9140 | 4.6481 | 19,420 |
| Aug 1, 2024 | 5.0600 | 5.0650 | 4.9640 | 4.9760 | 4.7067 | 17,220 |
| Jul 31, 2024 | 5.1050 | 5.1200 | 5.0350 | 5.0600 | 4.7862 | 10,082 |
| Jul 30, 2024 | 5.0950 | 5.1200 | 5.0350 | 5.0800 | 4.8051 | 10,500 |
| Jul 29, 2024 | 5.1600 | 5.1600 | 5.0300 | 5.1000 | 4.8240 | 4,302 |
| Jul 26, 2024 | 5.0450 | 5.1250 | 4.9640 | 5.1250 | 4.8477 | 14,920 |
| Jul 25, 2024 | 5.0450 | 5.0650 | 4.9920 | 5.0550 | 4.7815 | 14,358 |
| Jul 24, 2024 | 5.0900 | 5.0900 | 5.0400 | 5.0550 | 4.7815 | 8,475 |
| Jul 23, 2024 | 5.2450 | 5.2500 | 5.0550 | 5.1300 | 4.8524 | 32,400 |
| Jul 22, 2024 | 5.2850 | 5.3250 | 5.1650 | 5.2450 | 4.9612 | 8,330 |
| Jul 19, 2024 | 5.3950 | 5.4250 | 5.2550 | 5.2850 | 4.9990 | 14,695 |
| Jul 18, 2024 | 5.3200 | 5.4300 | 5.3150 | 5.4250 | 5.1314 | 610 |
| Jul 17, 2024 | 5.3600 | 5.3650 | 5.3000 | 5.3400 | 5.0510 | 1,010 |
| Jul 16, 2024 | 5.3450 | 5.3750 | 5.3000 | 5.3650 | 5.0747 | 6,681 |
| Jul 15, 2024 | 5.3700 | 5.3750 | 5.3250 | 5.3450 | 5.0558 | 1,600 |
| Jul 12, 2024 | 5.3750 | 5.4600 | 5.3450 | 5.3700 | 5.0794 | 13,890 |
| Jul 11, 2024 | 5.3250 | 5.4100 | 5.3250 | 5.3750 | 5.0841 | 7,640 |
| Jul 10, 2024 | 5.3700 | 5.3700 | 5.3000 | 5.3350 | 5.0463 | 6,300 |
| Jul 9, 2024 | 5.6000 | 5.6000 | 5.2950 | 5.3250 | 5.0369 | 31,304 |
| Jul 8, 2024 | 5.6000 | 5.6750 | 5.5900 | 5.6200 | 5.3159 | 5,123 |
| Jul 5, 2024 | 5.5150 | 5.6300 | 5.5150 | 5.6000 | 5.2970 | 15,430 |
| Jul 4, 2024 | 5.4300 | 5.5600 | 5.4300 | 5.5150 | 5.2166 | 5,671 |
| Jul 3, 2024 | 5.3550 | 5.4550 | 5.3400 | 5.4400 | 5.1456 | 7,612 |
| Jul 2, 2024 | 5.3500 | 5.3500 | 5.2750 | 5.3300 | 5.0416 | 13,353 |
| Jul 1, 2024 | 5.4500 | 5.4500 | 5.3200 | 5.3650 | 5.0747 | 12,370 |
| Jun 28, 2024 | 5.3100 | 5.3900 | 5.3100 | 5.3600 | 5.0700 | 46,014 |
| Jun 27, 2024 | 5.3150 | 5.3550 | 5.2900 | 5.3300 | 5.0416 | 4,255 |
| Jun 26, 2024 | 5.3200 | 5.3350 | 5.2650 | 5.2900 | 5.0037 | 12,667 |
| Jun 25, 2024 | 5.3750 | 5.4050 | 5.3000 | 5.3250 | 5.0369 | 13,130 |
| Jun 24, 2024 | 5.3200 | 5.4100 | 5.2950 | 5.3650 | 5.0747 | 11,400 |
| Jun 21, 2024 | 5.3900 | 5.3900 | 5.2950 | 5.3250 | 5.0369 | 6,870 |
| Jun 20, 2024 | 5.3600 | 5.4100 | 5.3050 | 5.3850 | 5.0936 | 12,506 |
| Jun 19, 2024 | 5.4850 | 5.4850 | 5.3300 | 5.3500 | 5.0605 | 23,700 |
| Jun 18, 2024 | 5.4900 | 5.5350 | 5.4550 | 5.4700 | 5.1740 | 18,218 |
| Jun 17, 2024 | 5.5450 | 5.5550 | 5.4700 | 5.5300 | 5.2308 | 12,210 |
| Jun 14, 2024 | 5.6550 | 5.6600 | 5.4950 | 5.5250 | 5.2260 | 20,510 |
| Jun 13, 2024 | 5.7950 | 5.8600 | 5.6300 | 5.6300 | 5.3253 | 22,510 |
| Jun 12, 2024 | 5.8300 | 5.8550 | 5.7850 | 5.8050 | 5.4909 | 3,795 |
| Jun 11, 2024 | 5.8950 | 5.9450 | 5.8450 | 5.8450 | 5.5287 | 12,560 |
| Jun 10, 2024 | 5.9050 | 5.9550 | 5.8500 | 5.8950 | 5.5760 | 2,775 |
| Jun 7, 2024 | 5.8400 | 5.9100 | 5.8150 | 5.9050 | 5.5855 | 8,773 |
| Jun 6, 2024 | 5.8450 | 5.8900 | 5.8400 | 5.8550 | 5.5382 | 8,036 |
| Jun 5, 2024 | 5.8100 | 6.0000 | 5.8050 | 5.8300 | 5.5145 | 9,310 |
| Jun 4, 2024 | 5.8550 | 5.8950 | 5.7600 | 5.7800 | 5.4672 | 8,372 |
| Jun 3, 2024 | 5.9400 | 5.9400 | 5.8550 | 5.8750 | 5.5571 | 13,628 |