OTC Markets OTCPK - Delayed Quote USD
Volex plc (VLXGF)
3.2500
0.0000
(0.00%)
At close: May 8 at 4:00:00 PM EDT
Currency in USD 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 9, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| May 8, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| May 7, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| May 6, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| May 5, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| May 2, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| May 1, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 30, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 29, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 28, 2025 | 3.3200 | 3.3200 | 3.2500 | 3.2500 | 3.2500 | 3,000 |
| Apr 25, 2025 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Apr 24, 2025 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Apr 23, 2025 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Apr 22, 2025 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Apr 21, 2025 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Apr 17, 2025 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Apr 16, 2025 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Apr 15, 2025 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Apr 14, 2025 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Apr 11, 2025 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Apr 10, 2025 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Apr 9, 2025 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Apr 8, 2025 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Apr 7, 2025 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Apr 4, 2025 | 2.5750 | 2.5750 | 2.5600 | 2.5600 | 2.5600 | 1,000 |
| Apr 3, 2025 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Apr 2, 2025 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Apr 1, 2025 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Mar 31, 2025 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Mar 28, 2025 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Mar 27, 2025 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 100 |
| Mar 26, 2025 | 3.3949 | 3.3949 | 3.3949 | 3.3949 | 3.3949 | 500 |
| Mar 25, 2025 | 3.5456 | 3.5456 | 3.5456 | 3.5456 | 3.5456 | - |
| Mar 24, 2025 | 3.5456 | 3.5456 | 3.5456 | 3.5456 | 3.5456 | - |
| Mar 21, 2025 | 3.5456 | 3.5456 | 3.5456 | 3.5456 | 3.5456 | 3,000 |
| Mar 20, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Mar 19, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Mar 18, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Mar 17, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Mar 14, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Mar 13, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Mar 12, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Mar 11, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Mar 10, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Mar 7, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Mar 6, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Mar 5, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Mar 4, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 100 |
| Mar 3, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Feb 28, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Feb 27, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Feb 26, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 150 |
| Feb 25, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2,000 |
| Feb 24, 2025 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Feb 21, 2025 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Feb 20, 2025 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Feb 19, 2025 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Feb 18, 2025 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Feb 14, 2025 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Feb 13, 2025 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Feb 12, 2025 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Feb 11, 2025 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Feb 10, 2025 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Feb 7, 2025 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Feb 6, 2025 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Feb 5, 2025 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Feb 4, 2025 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Feb 3, 2025 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Jan 31, 2025 | 3.5650 | 3.5650 | 3.4700 | 3.4700 | 3.4700 | 49,047 |
| Jan 30, 2025 | 3.5695 | 3.5695 | 3.5695 | 3.5695 | 3.5695 | - |
| Jan 29, 2025 | 3.5695 | 3.5695 | 3.5695 | 3.5695 | 3.5695 | - |
| Jan 28, 2025 | 3.5695 | 3.5695 | 3.5695 | 3.5695 | 3.5695 | 2,000 |
| Jan 27, 2025 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| Jan 24, 2025 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 250 |
| Jan 23, 2025 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jan 22, 2025 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jan 21, 2025 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jan 17, 2025 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jan 16, 2025 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jan 15, 2025 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jan 14, 2025 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jan 13, 2025 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jan 10, 2025 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jan 8, 2025 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 2,500 |
| Jan 7, 2025 | 3.4791 | 3.4791 | 3.4791 | 3.4791 | 3.4791 | - |
| Jan 6, 2025 | 3.4791 | 3.4791 | 3.4791 | 3.4791 | 3.4791 | - |
| Jan 3, 2025 | 3.4791 | 3.4791 | 3.4791 | 3.4791 | 3.4791 | - |
| Jan 2, 2025 | 3.4791 | 3.4791 | 3.4791 | 3.4791 | 3.4791 | - |
| Dec 31, 2024 | 3.4791 | 3.4791 | 3.4791 | 3.4791 | 3.4791 | - |
| Dec 30, 2024 | 3.5500 | 3.5500 | 3.4791 | 3.4791 | 3.4791 | 825 |
| Dec 27, 2024 | 3.5092 | 3.5092 | 3.5092 | 3.5092 | 3.5092 | 2,000 |
| Dec 26, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Dec 24, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Dec 23, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Dec 20, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Dec 19, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Dec 18, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Dec 17, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Dec 16, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Dec 13, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Dec 12, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Dec 11, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Dec 10, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Dec 9, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Dec 6, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Dec 5, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Dec 4, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Dec 3, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 443 |
| Dec 2, 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| Nov 29, 2024 | 0.01995583 Dividend | |||||
| Nov 29, 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| Nov 27, 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6280 | - |
| Nov 26, 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6280 | 2,000 |
| Nov 25, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7346 | - |
| Nov 22, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7346 | - |
| Nov 21, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7346 | - |
| Nov 20, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7346 | 100 |
| Nov 19, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.1877 | - |
| Nov 18, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.1877 | - |
| Nov 15, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.1877 | - |
| Nov 14, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.1877 | - |
| Nov 13, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.1877 | - |
| Nov 12, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.1877 | - |
| Nov 11, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.1877 | - |
| Nov 8, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.1877 | - |
| Nov 7, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.1877 | - |
| Nov 6, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.1877 | - |
| Nov 5, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.1877 | - |
| Nov 4, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.1877 | - |
| Nov 1, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.1877 | - |
| Oct 31, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.1877 | 200 |
| Oct 30, 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0084 | - |
| Oct 29, 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0084 | 2,000 |
| Oct 28, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2325 | - |
| Oct 25, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2325 | - |
| Oct 24, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2325 | - |
| Oct 23, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2325 | - |
| Oct 22, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2325 | - |
| Oct 21, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2325 | - |
| Oct 18, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2325 | - |
| Oct 17, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2325 | - |
| Oct 16, 2024 | 4.3460 | 4.3460 | 4.2200 | 4.2500 | 4.2325 | 6,000 |
| Oct 15, 2024 | 4.4227 | 4.4227 | 4.4227 | 4.4227 | 4.4045 | - |
| Oct 14, 2024 | 4.4227 | 4.4227 | 4.4227 | 4.4227 | 4.4045 | - |
| Oct 11, 2024 | 4.4227 | 4.4227 | 4.4227 | 4.4227 | 4.4045 | - |
| Oct 10, 2024 | 4.4227 | 4.4227 | 4.4227 | 4.4227 | 4.4045 | - |
| Oct 9, 2024 | 4.4227 | 4.4227 | 4.4227 | 4.4227 | 4.4045 | - |
| Oct 8, 2024 | 4.4227 | 4.4227 | 4.4227 | 4.4227 | 4.4045 | - |
| Oct 7, 2024 | 4.4227 | 4.4227 | 4.4227 | 4.4227 | 4.4045 | - |
| Oct 4, 2024 | 4.4227 | 4.4227 | 4.4227 | 4.4227 | 4.4045 | - |
| Oct 3, 2024 | 4.4227 | 4.4227 | 4.4227 | 4.4227 | 4.4045 | - |
| Oct 2, 2024 | 4.4227 | 4.4227 | 4.4227 | 4.4227 | 4.4045 | - |
| Oct 1, 2024 | 4.4227 | 4.4227 | 4.4227 | 4.4227 | 4.4045 | - |
| Sep 30, 2024 | 4.4227 | 4.4227 | 4.4227 | 4.4227 | 4.4045 | - |
| Sep 27, 2024 | 4.4227 | 4.4227 | 4.4227 | 4.4227 | 4.4045 | - |
| Sep 26, 2024 | 4.4227 | 4.4227 | 4.4227 | 4.4227 | 4.4045 | - |
| Sep 25, 2024 | 4.4227 | 4.4227 | 4.4227 | 4.4227 | 4.4045 | - |
| Sep 24, 2024 | 4.4227 | 4.4227 | 4.4227 | 4.4227 | 4.4045 | - |
| Sep 23, 2024 | 4.4227 | 4.4227 | 4.4227 | 4.4227 | 4.4045 | 1,500 |
| Sep 20, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7703 | - |
| Sep 19, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7703 | - |
| Sep 18, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7703 | - |
| Sep 17, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7703 | - |
| Sep 16, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7703 | - |
| Sep 13, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7703 | - |
| Sep 12, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7703 | - |
| Sep 11, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7703 | - |
| Sep 10, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7703 | - |
| Sep 9, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7703 | - |
| Sep 6, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7703 | - |
| Sep 5, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7703 | - |
| Sep 4, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7703 | - |
| Sep 3, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7703 | - |
| Aug 30, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7703 | - |
| Aug 29, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7703 | 4,670 |
| Aug 28, 2024 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | 4.9147 | - |
| Aug 27, 2024 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | 4.9147 | 20,195 |
| Aug 26, 2024 | 4.7237 | 4.7237 | 4.7237 | 4.7237 | 4.7043 | - |
| Aug 23, 2024 | 4.7237 | 4.7237 | 4.7237 | 4.7237 | 4.7043 | - |
| Aug 22, 2024 | 4.7237 | 4.7237 | 4.7237 | 4.7237 | 4.7043 | - |
| Aug 21, 2024 | 4.7237 | 4.7237 | 4.7237 | 4.7237 | 4.7043 | - |
| Aug 20, 2024 | 4.7237 | 4.7237 | 4.7237 | 4.7237 | 4.7043 | - |
| Aug 19, 2024 | 4.7237 | 4.7237 | 4.7237 | 4.7237 | 4.7043 | 2,000 |
| Aug 16, 2024 | 4.3904 | 4.3904 | 4.3904 | 4.3904 | 4.3723 | - |
| Aug 15, 2024 | 4.3904 | 4.3904 | 4.3904 | 4.3904 | 4.3723 | - |
| Aug 14, 2024 | 4.3904 | 4.3904 | 4.3904 | 4.3904 | 4.3723 | - |
| Aug 13, 2024 | 4.3904 | 4.3904 | 4.3904 | 4.3904 | 4.3723 | - |
| Aug 12, 2024 | 4.3904 | 4.3904 | 4.3904 | 4.3904 | 4.3723 | 1,500 |
| Aug 9, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1329 | - |
| Aug 8, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1329 | - |
| Aug 7, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1329 | - |
| Aug 6, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1329 | - |
| Aug 5, 2024 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | 4.1329 | 5,000 |
| Aug 2, 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3570 | 100 |
| Aug 1, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4616 | 120 |
| Jul 31, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5611 | - |
| Jul 30, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5611 | - |
| Jul 29, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5611 | 1,000 |
| Jul 26, 2024 | 4.4623 | 4.4623 | 4.4623 | 4.4623 | 4.4439 | 2,000 |
| Jul 25, 2024 | 0.037250888 Dividend | |||||
| Jul 25, 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.4964 | - |
| Jul 24, 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.4685 | - |
| Jul 23, 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.4685 | - |
| Jul 22, 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.4685 | - |
| Jul 19, 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.4685 | - |
| Jul 18, 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.4685 | - |
| Jul 17, 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.4685 | - |
| Jul 16, 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.4685 | - |
| Jul 15, 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.4685 | - |
| Jul 12, 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.4685 | - |
| Jul 11, 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.4685 | 100,500 |
| Jul 10, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2359 | - |
| Jul 9, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2359 | - |
| Jul 8, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2359 | - |
| Jul 5, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2359 | 135 |
| Jul 3, 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0331 | - |
| Jul 2, 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0331 | - |
| Jul 1, 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0331 | - |
| Jun 28, 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0331 | 1,002 |
| Jun 27, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2755 | - |
| Jun 26, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2755 | - |
| Jun 25, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2755 | - |
| Jun 24, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2755 | - |
| Jun 21, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2755 | - |
| Jun 20, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2755 | - |
| Jun 18, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2755 | - |
| Jun 17, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2755 | - |
| Jun 14, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2755 | - |
| Jun 13, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2755 | - |
| Jun 12, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2755 | - |
| Jun 11, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2755 | - |
| Jun 10, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2755 | - |
| Jun 7, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2755 | - |
| Jun 6, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2755 | - |
| Jun 5, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2755 | - |
| Jun 4, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2755 | 1,000 |
| Jun 3, 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5180 | - |
| May 31, 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5180 | - |
| May 30, 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5180 | - |
| May 29, 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5180 | - |
| May 28, 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5180 | 2,000 |
| May 24, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4339 | - |
| May 23, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4339 | - |
| May 22, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4339 | 276 |
| May 21, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.2706 | - |
| May 20, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.2706 | - |
| May 17, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.2706 | - |
| May 16, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.2706 | - |
| May 15, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.2706 | - |
| May 14, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.2706 | - |
| May 13, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.2706 | - |
| May 10, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.2706 | 500 |