Frankfurt - Delayed Quote EUR
Schaeffler AG (SHA0.F)
At close: November 15 at 9:57 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 4.2440 | 4.3680 | 4.2440 | 4.3105 | 4.3105 | 262 |
| Nov 14, 2024 | 4.2135 | 4.3115 | 4.2135 | 4.2515 | 4.2515 | 1,766 |
| Nov 13, 2024 | 4.2090 | 4.2755 | 4.1700 | 4.2160 | 4.2160 | 2,950 |
| Nov 12, 2024 | 4.3795 | 4.3840 | 4.2835 | 4.2940 | 4.2940 | 3,012 |
| Nov 11, 2024 | 4.4250 | 4.4320 | 4.4250 | 4.4320 | 4.4320 | 420 |
| Nov 8, 2024 | 4.4305 | 4.4305 | 4.3630 | 4.4205 | 4.4205 | 5,548 |
| Nov 7, 2024 | 4.2700 | 4.4975 | 4.2700 | 4.4800 | 4.4800 | 4,199 |
| Nov 6, 2024 | 4.3000 | 4.3200 | 4.1995 | 4.3200 | 4.3200 | 11,263 |
| Nov 5, 2024 | 4.6000 | 4.6865 | 4.3005 | 4.4125 | 4.4125 | 17,397 |
| Nov 4, 2024 | 4.6065 | 4.6845 | 4.6065 | 4.6125 | 4.6125 | 5,476 |
| Nov 1, 2024 | 4.5485 | 4.5845 | 4.5275 | 4.5300 | 4.5300 | 10,150 |
| Oct 31, 2024 | 4.5200 | 4.5300 | 4.5060 | 4.5300 | 4.5300 | 1,601 |
| Oct 30, 2024 | 4.6980 | 4.6980 | 4.5800 | 4.5800 | 4.5800 | 4,329 |
| Oct 29, 2024 | 4.8600 | 4.8600 | 4.7550 | 4.7600 | 4.7600 | 8,522 |
| Oct 28, 2024 | 4.9100 | 4.9100 | 4.8400 | 4.8400 | 4.8400 | 1,509 |
| Oct 25, 2024 | 4.9180 | 4.9855 | 4.8000 | 4.9760 | 4.9760 | 2,330 |
| Oct 24, 2024 | 4.8620 | 4.8620 | 4.8250 | 4.8250 | 4.8250 | 300 |
| Oct 23, 2024 | 5.0110 | 5.0400 | 4.9065 | 4.9065 | 4.9065 | 33 |
| Oct 22, 2024 | 5.0060 | 5.0690 | 5.0060 | 5.0220 | 5.0220 | 5,599 |
| Oct 21, 2024 | 5.0000 | 5.1150 | 5.0000 | 5.0540 | 5.0540 | 2,364 |
| Oct 18, 2024 | 4.7275 | 5.0910 | 4.7275 | 5.0890 | 5.0890 | 3,304 |
| Oct 17, 2024 | 4.8500 | 4.8500 | 4.7870 | 4.7990 | 4.7990 | 2,049 |
| Oct 16, 2024 | 4.8200 | 4.9075 | 4.8130 | 4.8930 | 4.8930 | 1,775 |
| Oct 15, 2024 | 4.8000 | 4.8670 | 4.8000 | 4.8155 | 4.8155 | 4,457 |
| Oct 14, 2024 | 4.9500 | 4.9500 | 4.8290 | 4.8290 | 4.8290 | 8,581 |
| Oct 11, 2024 | 4.9500 | 4.9720 | 4.8485 | 4.9500 | 4.9500 | 7,487 |
| Oct 10, 2024 | 5.0400 | 5.0400 | 4.9095 | 4.9270 | 4.9270 | 930 |
| Oct 9, 2024 | 4.8500 | 5.0000 | 4.8335 | 4.9425 | 4.9425 | 1,433 |
| Oct 8, 2024 | 4.8300 | 4.9615 | 4.7970 | 4.9510 | 4.9510 | 7,310 |
| Oct 7, 2024 | 4.8700 | 4.8700 | 4.7695 | 4.8130 | 4.8130 | 3,474 |
| Oct 4, 2024 | 4.7430 | 4.8800 | 4.7270 | 4.8800 | 4.8800 | 2,425 |
| Oct 3, 2024 | 4.8635 | 4.9100 | 4.7445 | 4.7445 | 4.7445 | 2,830 |
| Oct 2, 2024 | 4.5000 | 4.9995 | 4.5000 | 4.9195 | 4.9195 | 9,186 |
| Oct 1, 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| Sep 30, 2024 | 4.5740 | 4.6320 | 4.5740 | 4.6320 | 4.6320 | 425 |
| Sep 27, 2024 | 4.3840 | 4.5600 | 4.3840 | 4.5600 | 4.5600 | 1,900 |
| Sep 26, 2024 | 4.2780 | 4.4140 | 4.2780 | 4.4140 | 4.4140 | 3,100 |
| Sep 25, 2024 | 4.2800 | 4.3080 | 4.2800 | 4.3060 | 4.3060 | 365 |
| Sep 24, 2024 | 4.2400 | 4.3940 | 4.2400 | 4.3580 | 4.3580 | 1,300 |
| Sep 23, 2024 | 4.2280 | 4.2940 | 4.1960 | 4.2940 | 4.2940 | 2,855 |
| Sep 20, 2024 | 4.2960 | 4.2960 | 4.2560 | 4.2560 | 4.2560 | 270 |
| Sep 19, 2024 | 4.2800 | 4.3560 | 4.2800 | 4.3140 | 4.3140 | 450 |
| Sep 18, 2024 | 4.1880 | 4.2500 | 4.1880 | 4.2500 | 4.2500 | 520 |
| Sep 17, 2024 | 4.1740 | 4.1880 | 4.1740 | 4.1880 | 4.1880 | 1,000 |
| Sep 16, 2024 | 4.1680 | 4.2120 | 4.1680 | 4.2100 | 4.2100 | 10,500 |
| Sep 13, 2024 | 4.1060 | 4.1780 | 4.1060 | 4.1780 | 4.1780 | 236 |
| Sep 12, 2024 | 4.2020 | 4.2020 | 4.1280 | 4.1840 | 4.1840 | 3,250 |
| Sep 11, 2024 | 4.2060 | 4.2420 | 4.1800 | 4.2280 | 4.2280 | 12,140 |
| Sep 10, 2024 | 4.3720 | 4.3800 | 4.1420 | 4.1660 | 4.1660 | 19,090 |
| Sep 9, 2024 | 4.3400 | 4.3660 | 4.2980 | 4.2980 | 4.2980 | 16,136 |
| Sep 6, 2024 | 4.5000 | 4.5000 | 4.3200 | 4.3380 | 4.3380 | 11,596 |
| Sep 5, 2024 | 4.5740 | 4.6140 | 4.5040 | 4.5280 | 4.5280 | 13,236 |
| Sep 4, 2024 | 4.5960 | 4.6160 | 4.5780 | 4.6140 | 4.6140 | 4,503 |
| Sep 3, 2024 | 4.7020 | 4.7540 | 4.6400 | 4.6500 | 4.6500 | 7,999 |
| Sep 2, 2024 | 4.8100 | 4.8100 | 4.6500 | 4.7400 | 4.7400 | 2,089 |
| Aug 30, 2024 | 4.6740 | 4.6920 | 4.6740 | 4.6900 | 4.6900 | 776 |
| Aug 29, 2024 | 4.7000 | 4.7380 | 4.6820 | 4.7380 | 4.7380 | 3,140 |
| Aug 28, 2024 | 4.7640 | 4.7640 | 4.6760 | 4.6760 | 4.6760 | 422 |
| Aug 27, 2024 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | - |
| Aug 26, 2024 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 200 |
| Aug 23, 2024 | 4.6640 | 4.6640 | 4.6540 | 4.6540 | 4.6540 | 500 |
| Aug 22, 2024 | 4.6840 | 4.7100 | 4.6800 | 4.6800 | 4.6800 | 340 |
| Aug 21, 2024 | 4.6980 | 4.7200 | 4.6980 | 4.7100 | 4.7100 | 4,194 |
| Aug 20, 2024 | 4.6840 | 4.7340 | 4.6800 | 4.6840 | 4.6840 | 5,530 |
| Aug 19, 2024 | 4.6720 | 4.7100 | 4.6720 | 4.7100 | 4.7100 | 980 |
| Aug 16, 2024 | 4.6720 | 4.6760 | 4.6500 | 4.6500 | 4.6500 | 1,291 |
| Aug 15, 2024 | 4.6160 | 4.7060 | 4.6100 | 4.7060 | 4.7060 | 2,196 |
| Aug 14, 2024 | 4.6320 | 4.6820 | 4.6000 | 4.6420 | 4.6420 | 2,750 |
| Aug 13, 2024 | 4.6560 | 4.6560 | 4.5920 | 4.6340 | 4.6340 | 2,170 |
| Aug 12, 2024 | 4.7900 | 4.7900 | 4.6400 | 4.6660 | 4.6660 | 9,435 |
| Aug 9, 2024 | 4.6700 | 4.7000 | 4.6220 | 4.6760 | 4.6760 | 6,145 |
| Aug 8, 2024 | 4.6100 | 4.6980 | 4.5980 | 4.6560 | 4.6560 | 5,341 |
| Aug 7, 2024 | 4.7820 | 4.7820 | 4.6200 | 4.7180 | 4.7180 | 6,930 |
| Aug 6, 2024 | 4.8100 | 5.1100 | 4.7200 | 4.8320 | 4.8320 | 12,880 |
| Aug 5, 2024 | 4.7920 | 4.8260 | 4.7440 | 4.8020 | 4.8020 | 10,392 |
| Aug 2, 2024 | 4.9500 | 4.9540 | 4.8660 | 4.9160 | 4.9160 | 8,800 |
| Aug 1, 2024 | 5.0350 | 5.0350 | 4.9680 | 4.9840 | 4.9840 | 1,799 |
| Jul 31, 2024 | 5.0900 | 5.0900 | 5.0550 | 5.0550 | 5.0550 | 2,972 |
| Jul 30, 2024 | 5.0750 | 5.1050 | 5.0750 | 5.1050 | 5.1050 | 500 |
| Jul 29, 2024 | 5.1600 | 5.1600 | 5.0500 | 5.0500 | 5.0500 | 6,000 |
| Jul 26, 2024 | 5.0750 | 5.0800 | 5.0700 | 5.0700 | 5.0700 | 2,000 |
| Jul 25, 2024 | 5.0200 | 5.0500 | 5.0000 | 5.0300 | 5.0300 | 4,058 |
| Jul 24, 2024 | 5.0900 | 5.0900 | 5.0000 | 5.0000 | 5.0000 | 4,164 |
| Jul 23, 2024 | 5.2500 | 5.2500 | 5.0550 | 5.0750 | 5.0750 | 7,740 |
| Jul 22, 2024 | 5.2600 | 5.2950 | 5.1700 | 5.2500 | 5.2500 | 40,924 |
| Jul 19, 2024 | 5.3850 | 5.3850 | 5.3200 | 5.3200 | 5.3200 | 100 |
| Jul 18, 2024 | 5.3150 | 5.4300 | 5.3150 | 5.4300 | 5.4300 | 2,630 |
| Jul 17, 2024 | 5.3400 | 5.3400 | 5.3350 | 5.3350 | 5.3350 | 186 |
| Jul 16, 2024 | 5.3050 | 5.3750 | 5.3050 | 5.3750 | 5.3750 | 300 |
| Jul 15, 2024 | 5.3450 | 5.4250 | 5.3250 | 5.3900 | 5.3900 | 5,571 |
| Jul 12, 2024 | 5.3650 | 5.3950 | 5.3550 | 5.3700 | 5.3700 | 1,141 |
| Jul 11, 2024 | 5.3250 | 5.3900 | 5.3250 | 5.3450 | 5.3450 | 1,500 |
| Jul 10, 2024 | 5.3550 | 5.4050 | 5.3350 | 5.3350 | 5.3350 | 14,745 |
| Jul 9, 2024 | 5.6000 | 5.6000 | 5.2950 | 5.3500 | 5.3500 | 11,798 |
| Jul 8, 2024 | 5.6350 | 5.6350 | 5.6150 | 5.6150 | 5.6150 | 179 |
| Jul 5, 2024 | 5.5150 | 5.5800 | 5.5150 | 5.5800 | 5.5800 | 2,700 |
| Jul 4, 2024 | 5.4250 | 5.5650 | 5.4250 | 5.5650 | 5.5650 | 2,700 |
| Jul 3, 2024 | 5.3300 | 5.4400 | 5.3300 | 5.4400 | 5.4400 | 960 |
| Jul 2, 2024 | 5.3850 | 5.3850 | 5.3250 | 5.3250 | 5.3250 | 415 |
| Jul 1, 2024 | 5.4400 | 5.4400 | 5.3550 | 5.3550 | 5.3550 | 280 |
| Jun 28, 2024 | 5.3050 | 5.3800 | 5.3050 | 5.3250 | 5.3250 | 450 |
| Jun 27, 2024 | 5.2850 | 5.3350 | 5.2850 | 5.3350 | 5.3350 | 400 |
| Jun 26, 2024 | 5.3900 | 5.3900 | 5.2700 | 5.2950 | 5.2950 | 3,170 |
| Jun 25, 2024 | 5.3750 | 5.3750 | 5.3200 | 5.3200 | 5.3200 | 846 |
| Jun 24, 2024 | 5.3100 | 5.4150 | 5.3100 | 5.4150 | 5.4150 | 3,250 |
| Jun 21, 2024 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | 5.3000 | 3,000 |
| Jun 20, 2024 | 5.3950 | 5.3950 | 5.3000 | 5.3900 | 5.3900 | 3,150 |
| Jun 19, 2024 | 5.5350 | 5.5350 | 5.3300 | 5.3300 | 5.3300 | 9,300 |
| Jun 18, 2024 | 5.5000 | 5.5000 | 5.4700 | 5.4700 | 5.4700 | 16,700 |
| Jun 17, 2024 | 5.5750 | 5.5750 | 5.4900 | 5.4900 | 5.4900 | 2,544 |
| Jun 14, 2024 | 5.6300 | 5.6300 | 5.4950 | 5.4950 | 5.4950 | 400 |
| Jun 13, 2024 | 5.7950 | 5.7950 | 5.7200 | 5.7200 | 5.7200 | 105 |
| Jun 12, 2024 | 5.7900 | 5.8450 | 5.7800 | 5.8300 | 5.8300 | 7,540 |
| Jun 11, 2024 | 5.8850 | 5.8850 | 5.8650 | 5.8650 | 5.8650 | 160 |
| Jun 10, 2024 | 5.9200 | 5.9500 | 5.8500 | 5.8900 | 5.8900 | 370 |
| Jun 7, 2024 | 5.8400 | 5.8850 | 5.8400 | 5.8600 | 5.8600 | 1,840 |
| Jun 6, 2024 | 5.8100 | 5.9100 | 5.8100 | 5.8900 | 5.8900 | 2,190 |
| Jun 5, 2024 | 5.8050 | 5.9400 | 5.8050 | 5.8200 | 5.8200 | 5,200 |
| Jun 4, 2024 | 5.8500 | 5.8500 | 5.8100 | 5.8100 | 5.8100 | 2,900 |
| Jun 3, 2024 | 5.8750 | 5.9250 | 5.8750 | 5.8900 | 5.8900 | 650 |
| May 31, 2024 | 5.9900 | 5.9900 | 5.9050 | 5.9050 | 5.9050 | 1,941 |
| May 30, 2024 | 5.8650 | 6.0200 | 5.8650 | 6.0200 | 6.0200 | 2,420 |
| May 29, 2024 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | - |
| May 28, 2024 | 5.9850 | 5.9850 | 5.9450 | 5.9450 | 5.9450 | 200 |
| May 27, 2024 | 5.8400 | 6.0150 | 5.8400 | 6.0150 | 6.0150 | 2,166 |
| May 24, 2024 | 5.8600 | 5.8650 | 5.8600 | 5.8650 | 5.8650 | 1,000 |
| May 23, 2024 | 5.9750 | 6.0000 | 5.9750 | 6.0000 | 6.0000 | 1,800 |
| May 22, 2024 | 6.0600 | 6.0600 | 6.0000 | 6.0000 | 6.0000 | 600 |
| May 21, 2024 | 6.2100 | 6.2100 | 6.0550 | 6.0550 | 6.0550 | 5,960 |
| May 20, 2024 | 6.3400 | 6.3400 | 6.2750 | 6.2750 | 6.2750 | 146 |
| May 17, 2024 | 6.2150 | 6.2150 | 6.2100 | 6.2100 | 6.2100 | 3,000 |
| May 16, 2024 | 6.1100 | 6.1750 | 6.1100 | 6.1750 | 6.1750 | 10 |
| May 15, 2024 | 6.1150 | 6.1650 | 6.1000 | 6.1650 | 6.1650 | 741 |
| May 14, 2024 | 6.2900 | 6.2900 | 6.1500 | 6.1500 | 6.1500 | 1,950 |
| May 13, 2024 | 6.3850 | 6.3850 | 6.3350 | 6.3700 | 6.3700 | 1,250 |
| May 10, 2024 | 6.3350 | 6.3500 | 6.3350 | 6.3500 | 6.3500 | 89 |
| May 9, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| May 8, 2024 | 6.3500 | 6.3500 | 6.2200 | 6.2450 | 6.2450 | 1,128 |
| May 7, 2024 | 5.7000 | 6.3850 | 5.7000 | 6.3000 | 6.3000 | 52,291 |
| May 6, 2024 | 5.5450 | 5.7100 | 5.5450 | 5.6550 | 5.6550 | 970 |
| May 3, 2024 | 5.5500 | 5.6000 | 5.5300 | 5.5450 | 5.5450 | 4,630 |
| May 2, 2024 | 5.5050 | 5.5500 | 5.5000 | 5.5300 | 5.5300 | 13,575 |
| Apr 30, 2024 | 5.6500 | 5.7050 | 5.5000 | 5.5000 | 5.5000 | 1,582 |
| Apr 29, 2024 | 5.8550 | 5.8550 | 5.6650 | 5.7400 | 5.7400 | 4,160 |
| Apr 26, 2024 | 0.4500 Dividend | |||||
| Apr 26, 2024 | 5.8600 | 5.9200 | 5.8000 | 5.8000 | 5.8000 | 24,870 |
| Apr 25, 2024 | 6.2850 | 6.3200 | 6.2700 | 6.2700 | 5.8200 | 1,375 |
| Apr 24, 2024 | 6.3050 | 6.3750 | 6.3050 | 6.3100 | 5.8571 | 3,000 |
| Apr 23, 2024 | 6.2800 | 6.3100 | 6.2800 | 6.3100 | 5.8571 | 2,165 |
| Apr 22, 2024 | 6.1850 | 6.2600 | 6.1800 | 6.2600 | 5.8107 | 14,050 |
| Apr 19, 2024 | 6.0950 | 6.2200 | 6.0950 | 6.2200 | 5.7736 | 1,595 |
| Apr 18, 2024 | 6.1850 | 6.2200 | 6.1850 | 6.2200 | 5.7736 | 4,000 |
| Apr 17, 2024 | 6.1800 | 6.2400 | 6.1750 | 6.2050 | 5.7597 | 5,200 |
| Apr 16, 2024 | 6.2350 | 6.2750 | 6.1900 | 6.2300 | 5.7829 | 5,000 |
| Apr 15, 2024 | 6.3900 | 6.4100 | 6.3000 | 6.3150 | 5.8618 | 3,320 |
| Apr 12, 2024 | 6.4400 | 6.4400 | 6.3000 | 6.3000 | 5.8478 | 3,300 |
| Apr 11, 2024 | 6.4600 | 6.4800 | 6.4600 | 6.4750 | 6.0103 | 800 |
| Apr 10, 2024 | 6.4650 | 6.5350 | 6.4550 | 6.4550 | 5.9917 | 1,600 |
| Apr 9, 2024 | 6.3800 | 6.4850 | 6.3800 | 6.4850 | 6.0196 | 500 |
| Apr 8, 2024 | 6.2700 | 6.4000 | 6.2700 | 6.4000 | 5.9407 | 12,205 |
| Apr 5, 2024 | 6.2400 | 6.3150 | 6.2400 | 6.3150 | 5.8618 | 428 |
| Apr 4, 2024 | 6.2350 | 6.3850 | 6.2350 | 6.2550 | 5.8061 | 3,155 |
| Apr 3, 2024 | 6.1650 | 6.2000 | 6.1650 | 6.2000 | 5.7550 | 1,071 |
| Apr 2, 2024 | 6.2800 | 6.2800 | 6.2000 | 6.2000 | 5.7550 | 3,020 |
| Mar 28, 2024 | 6.2700 | 6.3200 | 6.2650 | 6.2700 | 5.8200 | 15,492 |
| Mar 27, 2024 | 6.2500 | 6.2850 | 6.2500 | 6.2850 | 5.8339 | 1,630 |
| Mar 26, 2024 | 6.3150 | 6.3150 | 6.3150 | 6.3150 | 5.8618 | 50 |
| Mar 25, 2024 | 6.2350 | 6.2800 | 6.2200 | 6.2800 | 5.8293 | 6,660 |
| Mar 22, 2024 | 6.0900 | 6.1900 | 6.0900 | 6.1900 | 5.7457 | 1,600 |
| Mar 21, 2024 | 6.2550 | 6.2550 | 6.0350 | 6.1000 | 5.6622 | 1,800 |
| Mar 20, 2024 | 6.3500 | 6.4150 | 6.2000 | 6.2550 | 5.8061 | 2,850 |
| Mar 19, 2024 | 6.3450 | 6.3450 | 6.3450 | 6.3450 | 5.8896 | - |
| Mar 18, 2024 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 5.9035 | - |
| Mar 15, 2024 | 6.3400 | 6.4500 | 6.3400 | 6.4000 | 5.9407 | 2,885 |
| Mar 14, 2024 | 6.3200 | 6.4050 | 6.2300 | 6.2300 | 5.7829 | 1,133 |
| Mar 13, 2024 | 6.3250 | 6.3550 | 6.3250 | 6.3350 | 5.8803 | 211 |
| Mar 12, 2024 | 6.2800 | 6.3650 | 6.2800 | 6.3500 | 5.8943 | 6,100 |
| Mar 11, 2024 | 6.3350 | 6.3350 | 6.2600 | 6.2600 | 5.8107 | 504 |
| Mar 8, 2024 | 6.3650 | 6.3650 | 6.3000 | 6.3650 | 5.9082 | 900 |
| Mar 7, 2024 | 6.5450 | 6.5450 | 6.3700 | 6.3700 | 5.9128 | 10,237 |
| Mar 6, 2024 | 6.4250 | 6.5050 | 6.4250 | 6.4850 | 6.0196 | 11,450 |
| Mar 5, 2024 | 6.4800 | 6.4800 | 6.3100 | 6.3650 | 5.9082 | 8,180 |
| Mar 4, 2024 | 6.5100 | 6.5900 | 6.3950 | 6.5850 | 6.1124 | 3,919 |
| Mar 1, 2024 | 6.6750 | 6.7450 | 6.5250 | 6.5250 | 6.0567 | 600 |
| Feb 29, 2024 | 6.6600 | 6.7300 | 6.6450 | 6.7300 | 6.2470 | 793 |
| Feb 28, 2024 | 6.6100 | 6.7200 | 6.6100 | 6.7200 | 6.2377 | 3,659 |
| Feb 27, 2024 | 6.3900 | 6.6950 | 6.3900 | 6.6600 | 6.1820 | 5,540 |
| Feb 26, 2024 | 6.3200 | 6.3950 | 6.3200 | 6.3950 | 5.9360 | 2,100 |
| Feb 23, 2024 | 6.2850 | 6.3050 | 6.2850 | 6.3050 | 5.8525 | 659 |
| Feb 22, 2024 | 6.3350 | 6.3450 | 6.2650 | 6.2650 | 5.8154 | 260 |
| Feb 21, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 5.7550 | 700 |
| Feb 20, 2024 | 6.3700 | 6.3700 | 6.2050 | 6.2400 | 5.7922 | 1,289 |
| Feb 19, 2024 | 6.5650 | 6.5650 | 6.3000 | 6.3050 | 5.8525 | 5,880 |
| Feb 16, 2024 | 6.4650 | 6.5200 | 6.4550 | 6.5200 | 6.0521 | 1,409 |
| Feb 15, 2024 | 6.4050 | 6.4500 | 6.4050 | 6.4500 | 5.9871 | 330 |
| Feb 14, 2024 | 6.4100 | 6.4500 | 6.4100 | 6.4500 | 5.9871 | 3,031 |
| Feb 13, 2024 | 6.3800 | 6.4700 | 6.3800 | 6.4100 | 5.9500 | 2,243 |
| Feb 12, 2024 | 6.2950 | 6.4000 | 6.2750 | 6.3450 | 5.8896 | 6,880 |
| Feb 9, 2024 | 6.2750 | 6.2750 | 6.2250 | 6.2300 | 5.7829 | 3,175 |
| Feb 8, 2024 | 6.1850 | 6.2650 | 6.1850 | 6.2650 | 5.8154 | 3,806 |
| Feb 7, 2024 | 6.2450 | 6.2450 | 6.1450 | 6.1450 | 5.7040 | 5,775 |
| Feb 6, 2024 | 6.0500 | 6.1900 | 6.0500 | 6.1900 | 5.7457 | 1,360 |
| Feb 5, 2024 | 5.9950 | 6.0550 | 5.9950 | 6.0300 | 5.5972 | 4,871 |
| Feb 2, 2024 | 5.9700 | 5.9750 | 5.9700 | 5.9750 | 5.5462 | 383 |
| Feb 1, 2024 | 5.8750 | 5.9050 | 5.8750 | 5.8750 | 5.4533 | 6,250 |
| Jan 31, 2024 | 5.8500 | 5.8850 | 5.8500 | 5.8650 | 5.4441 | 3,666 |
| Jan 30, 2024 | 5.8300 | 5.9000 | 5.8300 | 5.8400 | 5.4209 | 5,510 |
| Jan 29, 2024 | 5.8500 | 5.8600 | 5.7550 | 5.8600 | 5.4394 | 4,113 |
| Jan 26, 2024 | 5.7850 | 5.8400 | 5.7600 | 5.8400 | 5.4209 | 895 |
| Jan 25, 2024 | 5.7500 | 5.7500 | 5.7400 | 5.7400 | 5.3280 | 2,220 |
| Jan 24, 2024 | 5.8100 | 5.8100 | 5.7550 | 5.7600 | 5.3466 | 2,900 |
| Jan 23, 2024 | 5.6200 | 5.7500 | 5.6200 | 5.7500 | 5.3373 | 300 |
| Jan 22, 2024 | 5.5600 | 5.5650 | 5.5450 | 5.5650 | 5.1656 | 1,550 |
| Jan 19, 2024 | 5.6800 | 5.6850 | 5.4850 | 5.4850 | 5.0913 | 3,150 |
| Jan 18, 2024 | 5.4450 | 5.4450 | 5.4450 | 5.4450 | 5.0542 | 500 |
| Jan 17, 2024 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | 5.1981 | 700 |
| Jan 16, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.2445 | - |
| Jan 15, 2024 | 5.6850 | 5.6850 | 5.6600 | 5.6650 | 5.2584 | 5,505 |
| Jan 12, 2024 | 5.7100 | 5.7100 | 5.6600 | 5.6600 | 5.2538 | 560 |
| Jan 11, 2024 | 5.8050 | 5.8150 | 5.8050 | 5.8150 | 5.3977 | 1,145 |
| Jan 10, 2024 | 5.7750 | 5.8050 | 5.7600 | 5.8050 | 5.3884 | 6,874 |
| Jan 9, 2024 | 5.6700 | 5.8300 | 5.6700 | 5.8250 | 5.4069 | 10,730 |
| Jan 8, 2024 | 5.4500 | 5.6650 | 5.4500 | 5.6650 | 5.2584 | 1,118 |
| Jan 5, 2024 | 5.4800 | 5.4950 | 5.4400 | 5.4650 | 5.0728 | 4,062 |
| Jan 4, 2024 | 5.4650 | 5.5350 | 5.4650 | 5.5350 | 5.1378 | 1,869 |
| Jan 3, 2024 | 5.7050 | 5.7100 | 5.4450 | 5.4800 | 5.0867 | 8,700 |
| Jan 2, 2024 | 5.6050 | 5.7050 | 5.5900 | 5.6950 | 5.2863 | 5,270 |
| Dec 29, 2023 | 5.5850 | 5.6150 | 5.5750 | 5.6150 | 5.2120 | 1,338 |
| Dec 28, 2023 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.1702 | 1,000 |
| Dec 27, 2023 | 5.5200 | 5.5200 | 5.4700 | 5.4700 | 5.0774 | 2,062 |
| Dec 22, 2023 | 5.4650 | 5.4950 | 5.4650 | 5.4950 | 5.1006 | 350 |
| Dec 21, 2023 | 5.5850 | 5.5850 | 5.5000 | 5.5200 | 5.1238 | 2,105 |
| Dec 20, 2023 | 5.3450 | 5.5800 | 5.3450 | 5.5750 | 5.1749 | 24,377 |
| Dec 19, 2023 | 5.2550 | 5.2750 | 5.2050 | 5.2750 | 4.8964 | 1,561 |
| Dec 18, 2023 | 5.1800 | 5.3000 | 5.1800 | 5.3000 | 4.9196 | 3,078 |
| Dec 15, 2023 | 5.2900 | 5.2900 | 5.2000 | 5.2000 | 4.8268 | 2,700 |
| Dec 14, 2023 | 5.1700 | 5.2550 | 5.1700 | 5.1900 | 4.8175 | 1,340 |
| Dec 13, 2023 | 5.1100 | 5.1400 | 5.1100 | 5.1400 | 4.7711 | 480 |
| Dec 12, 2023 | 5.1200 | 5.1400 | 5.0350 | 5.0350 | 4.6736 | 1,740 |
| Dec 11, 2023 | 5.2400 | 5.2400 | 5.1200 | 5.1200 | 4.7525 | 7,670 |
| Dec 8, 2023 | 5.1750 | 5.2250 | 5.1750 | 5.2250 | 4.8500 | 1,900 |
| Dec 7, 2023 | 5.1450 | 5.1650 | 5.1450 | 5.1650 | 4.7943 | 652 |
| Dec 6, 2023 | 5.1700 | 5.1700 | 5.0850 | 5.1050 | 4.7386 | 3,475 |
| Dec 5, 2023 | 5.0800 | 5.0800 | 5.0550 | 5.0550 | 4.6922 | 1,900 |
| Dec 4, 2023 | 5.0250 | 5.0800 | 5.0250 | 5.0800 | 4.7154 | 3,320 |
| Dec 1, 2023 | 5.0750 | 5.0950 | 5.0750 | 5.0950 | 4.7293 | 100 |
| Nov 30, 2023 | 5.1800 | 5.1800 | 5.0500 | 5.1000 | 4.7340 | 6,182 |
| Nov 29, 2023 | 5.0750 | 5.0750 | 5.0750 | 5.0750 | 4.7108 | - |
| Nov 28, 2023 | 5.0600 | 5.0700 | 5.0400 | 5.0700 | 4.7061 | 5,750 |
| Nov 27, 2023 | 5.1700 | 5.1700 | 4.9980 | 5.0600 | 4.6968 | 4,810 |
| Nov 24, 2023 | 5.1550 | 5.1550 | 5.1450 | 5.1450 | 4.7757 | 1,200 |
| Nov 23, 2023 | 5.0900 | 5.1250 | 5.0900 | 5.1250 | 4.7572 | 1,000 |
| Nov 22, 2023 | 5.1200 | 5.1400 | 5.0800 | 5.0800 | 4.7154 | 2,600 |
| Nov 21, 2023 | 5.1850 | 5.1850 | 5.0950 | 5.1350 | 4.7665 | 800 |
| Nov 20, 2023 | 5.2650 | 5.2650 | 5.2000 | 5.2000 | 4.8268 | 2,391 |
| Nov 17, 2023 | 5.1950 | 5.2700 | 5.1950 | 5.2300 | 4.8546 | 475 |
| Nov 16, 2023 | 5.1950 | 5.1950 | 5.1950 | 5.1950 | 4.8222 | 100 |
| Nov 15, 2023 | 5.1050 | 5.2100 | 5.1050 | 5.2100 | 4.8361 | 3,310 |