Warsaw - Delayed Quote PLN
Celon Pharma S.A. (CLN.WA)
As of 12:10 PM GMT+1. Market Open.
Currency in PLN 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 5, 2024 | 27.95 | 28.20 | 27.05 | 27.50 | 27.50 | 17,126 |
| Nov 4, 2024 | 27.55 | 28.50 | 27.40 | 27.90 | 27.90 | 16,953 |
| Oct 31, 2024 | 27.35 | 27.90 | 27.00 | 27.80 | 27.80 | 26,841 |
| Oct 30, 2024 | 27.70 | 28.35 | 27.25 | 27.35 | 27.35 | 36,430 |
| Oct 29, 2024 | 28.25 | 28.80 | 27.80 | 27.80 | 27.80 | 33,642 |
| Oct 28, 2024 | 28.90 | 29.50 | 27.80 | 28.30 | 28.30 | 59,916 |
| Oct 25, 2024 | 29.80 | 29.80 | 28.80 | 29.25 | 29.25 | 20,636 |
| Oct 24, 2024 | 29.80 | 30.20 | 29.20 | 29.50 | 29.50 | 17,036 |
| Oct 23, 2024 | 29.50 | 30.00 | 28.40 | 29.80 | 29.80 | 78,610 |
| Oct 22, 2024 | 29.75 | 30.25 | 29.50 | 29.50 | 29.50 | 22,544 |
| Oct 21, 2024 | 31.80 | 32.00 | 29.75 | 29.90 | 29.90 | 101,956 |
| Oct 18, 2024 | 29.20 | 32.40 | 29.20 | 32.30 | 32.30 | 231,318 |
| Oct 17, 2024 | 29.95 | 29.95 | 28.90 | 29.15 | 29.15 | 28,678 |
| Oct 16, 2024 | 30.60 | 30.90 | 29.30 | 29.30 | 29.30 | 23,085 |
| Oct 15, 2024 | 29.95 | 31.00 | 29.80 | 30.60 | 30.60 | 48,309 |
| Oct 14, 2024 | 28.80 | 30.40 | 28.50 | 29.95 | 29.95 | 236,420 |
| Oct 11, 2024 | 28.95 | 28.95 | 28.45 | 28.60 | 28.60 | 23,776 |
| Oct 10, 2024 | 28.55 | 28.95 | 28.40 | 28.60 | 28.60 | 17,171 |
| Oct 9, 2024 | 28.30 | 29.20 | 28.00 | 28.50 | 28.50 | 33,610 |
| Oct 8, 2024 | 27.35 | 28.35 | 27.05 | 28.35 | 28.35 | 54,041 |
| Oct 7, 2024 | 27.35 | 27.45 | 26.60 | 27.35 | 27.35 | 25,384 |
| Oct 4, 2024 | 27.25 | 27.80 | 27.00 | 27.35 | 27.35 | 21,400 |
| Oct 3, 2024 | 27.30 | 27.35 | 27.00 | 27.00 | 27.00 | 25,396 |
| Oct 2, 2024 | 27.45 | 27.50 | 27.00 | 27.30 | 27.30 | 23,130 |
| Oct 1, 2024 | 27.30 | 28.20 | 27.30 | 27.45 | 27.45 | 40,843 |
| Sep 30, 2024 | 27.35 | 27.60 | 26.80 | 27.00 | 27.00 | 27,607 |
| Sep 27, 2024 | 27.35 | 28.05 | 27.00 | 27.35 | 27.35 | 50,788 |
| Sep 26, 2024 | 27.85 | 27.90 | 27.00 | 27.60 | 27.60 | 39,193 |
| Sep 25, 2024 | 27.00 | 27.90 | 27.00 | 27.85 | 27.85 | 24,830 |
| Sep 24, 2024 | 27.30 | 27.60 | 27.00 | 27.00 | 27.00 | 31,293 |
| Sep 23, 2024 | 27.70 | 27.85 | 26.60 | 27.05 | 27.05 | 31,507 |
| Sep 20, 2024 | 27.80 | 28.00 | 26.90 | 27.70 | 27.70 | 39,010 |
| Sep 19, 2024 | 26.50 | 27.65 | 25.25 | 27.55 | 27.55 | 194,572 |
| Sep 18, 2024 | 27.50 | 27.65 | 26.75 | 27.00 | 27.00 | 70,442 |
| Sep 17, 2024 | 30.00 | 30.00 | 27.10 | 27.10 | 27.10 | 220,665 |
| Sep 16, 2024 | 28.50 | 30.45 | 28.50 | 29.90 | 29.90 | 94,800 |
| Sep 13, 2024 | 28.05 | 29.20 | 28.05 | 28.50 | 28.50 | 52,274 |
| Sep 12, 2024 | 27.65 | 28.30 | 27.40 | 28.00 | 28.00 | 24,380 |
| Sep 11, 2024 | 28.30 | 28.50 | 27.45 | 27.50 | 27.50 | 22,987 |
| Sep 10, 2024 | 28.15 | 28.60 | 27.40 | 27.90 | 27.90 | 40,790 |
| Sep 9, 2024 | 28.15 | 29.35 | 27.75 | 27.80 | 27.80 | 72,214 |
| Sep 6, 2024 | 29.00 | 29.35 | 28.10 | 28.15 | 28.15 | 38,353 |
| Sep 5, 2024 | 29.55 | 30.35 | 28.70 | 29.00 | 29.00 | 46,728 |
| Sep 4, 2024 | 29.55 | 29.80 | 28.80 | 29.70 | 29.70 | 73,899 |
| Sep 3, 2024 | 30.00 | 31.00 | 29.65 | 29.90 | 29.90 | 82,092 |
| Sep 2, 2024 | 30.60 | 31.90 | 29.10 | 30.30 | 30.30 | 232,347 |
| Aug 30, 2024 | 30.70 | 32.40 | 30.30 | 31.70 | 31.70 | 128,719 |
| Aug 29, 2024 | 31.00 | 31.35 | 30.00 | 30.70 | 30.70 | 48,295 |
| Aug 28, 2024 | 30.80 | 31.35 | 29.65 | 31.00 | 31.00 | 68,838 |
| Aug 27, 2024 | 32.50 | 32.80 | 30.80 | 31.20 | 31.20 | 105,973 |
| Aug 26, 2024 | 30.80 | 32.90 | 30.20 | 32.10 | 32.10 | 237,929 |
| Aug 23, 2024 | 29.00 | 30.90 | 28.65 | 30.40 | 30.40 | 113,306 |
| Aug 22, 2024 | 28.40 | 29.35 | 27.95 | 28.80 | 28.80 | 83,584 |
| Aug 21, 2024 | 30.20 | 30.30 | 28.35 | 28.40 | 28.40 | 162,231 |
| Aug 20, 2024 | 27.00 | 30.50 | 26.55 | 30.10 | 30.10 | 130,553 |
| Aug 19, 2024 | 27.00 | 27.30 | 26.40 | 26.95 | 26.95 | 64,521 |
| Aug 16, 2024 | 26.80 | 27.40 | 26.30 | 27.00 | 27.00 | 46,512 |
| Aug 14, 2024 | 26.85 | 27.40 | 26.40 | 26.80 | 26.80 | 36,095 |
| Aug 13, 2024 | 27.30 | 27.90 | 26.30 | 27.00 | 27.00 | 56,053 |
| Aug 12, 2024 | 28.00 | 28.50 | 26.85 | 27.30 | 27.30 | 42,387 |
| Aug 9, 2024 | 28.50 | 28.80 | 27.60 | 28.00 | 28.00 | 48,317 |
| Aug 8, 2024 | 27.15 | 28.30 | 26.00 | 28.20 | 28.20 | 64,234 |
| Aug 7, 2024 | 27.55 | 28.40 | 26.60 | 27.20 | 27.20 | 114,780 |
| Aug 6, 2024 | 27.00 | 27.80 | 26.20 | 27.50 | 27.50 | 150,045 |
| Aug 5, 2024 | 24.55 | 26.55 | 23.25 | 25.40 | 25.40 | 260,146 |
| Aug 2, 2024 | 26.35 | 26.40 | 25.05 | 25.80 | 25.80 | 142,354 |
| Aug 1, 2024 | 27.90 | 27.95 | 26.20 | 26.60 | 26.60 | 70,308 |
| Jul 31, 2024 | 27.30 | 27.90 | 27.00 | 27.30 | 27.30 | 53,815 |
| Jul 30, 2024 | 28.70 | 29.05 | 26.25 | 26.95 | 26.95 | 82,719 |
| Jul 29, 2024 | 28.40 | 29.50 | 28.10 | 28.70 | 28.70 | 56,317 |
| Jul 26, 2024 | 29.65 | 29.95 | 28.10 | 28.40 | 28.40 | 130,042 |
| Jul 25, 2024 | 29.90 | 30.25 | 29.00 | 29.45 | 29.45 | 90,570 |
| Jul 24, 2024 | 29.85 | 30.85 | 28.95 | 30.50 | 30.50 | 143,676 |
| Jul 23, 2024 | 29.80 | 30.75 | 27.85 | 29.65 | 29.65 | 339,195 |
| Jul 22, 2024 | 27.90 | 31.75 | 27.65 | 29.55 | 29.55 | 621,162 |
| Jul 19, 2024 | 27.00 | 27.00 | 26.10 | 26.90 | 26.90 | 80,094 |
| Jul 18, 2024 | 27.50 | 27.50 | 26.50 | 26.85 | 26.85 | 136,967 |
| Jul 17, 2024 | 24.40 | 27.20 | 24.30 | 27.00 | 27.00 | 560,308 |
| Jul 16, 2024 | 24.90 | 24.90 | 23.50 | 24.00 | 24.00 | 296,694 |
| Jul 15, 2024 | 25.50 | 25.60 | 24.20 | 25.00 | 25.00 | 160,750 |
| Jul 12, 2024 | 25.20 | 25.95 | 24.80 | 25.20 | 25.20 | 300,472 |
| Jul 11, 2024 | 24.95 | 26.65 | 24.15 | 24.70 | 24.70 | 321,012 |
| Jul 10, 2024 | 27.15 | 27.40 | 24.75 | 24.75 | 24.75 | 753,564 |
| Jul 9, 2024 | 24.00 | 28.00 | 24.00 | 28.00 | 28.00 | 1,594,644 |
| Jul 8, 2024 | 18.80 | 22.00 | 18.60 | 22.00 | 22.00 | 902,711 |
| Jul 5, 2024 | 15.60 | 15.68 | 15.52 | 15.68 | 15.68 | 7,414 |
| Jul 4, 2024 | 15.60 | 15.68 | 15.52 | 15.66 | 15.66 | 5,042 |
| Jul 3, 2024 | 15.68 | 15.70 | 15.46 | 15.68 | 15.68 | 3,909 |
| Jul 2, 2024 | 15.80 | 15.80 | 15.52 | 15.68 | 15.68 | 3,194 |
| Jul 1, 2024 | 15.64 | 15.86 | 15.50 | 15.80 | 15.80 | 4,485 |
| Jun 28, 2024 | 15.68 | 15.68 | 15.44 | 15.64 | 15.64 | 13,907 |
| Jun 27, 2024 | 0.08 Dividend | |||||
| Jun 27, 2024 | 15.60 | 15.68 | 15.46 | 15.68 | 15.68 | 8,650 |
| Jun 26, 2024 | 15.42 | 15.68 | 15.34 | 15.68 | 15.60 | 8,702 |
| Jun 25, 2024 | 15.40 | 15.70 | 15.40 | 15.64 | 15.56 | 52,637 |
| Jun 24, 2024 | 15.68 | 15.68 | 15.42 | 15.46 | 15.38 | 127,671 |
| Jun 21, 2024 | 15.80 | 15.80 | 15.46 | 15.68 | 15.60 | 11,977 |
| Jun 20, 2024 | 15.88 | 15.88 | 15.56 | 15.82 | 15.74 | 8,933 |
| Jun 19, 2024 | 15.96 | 16.02 | 15.54 | 15.88 | 15.80 | 10,424 |
| Jun 18, 2024 | 15.84 | 16.20 | 15.64 | 15.96 | 15.88 | 53,519 |
| Jun 17, 2024 | 15.40 | 15.42 | 15.22 | 15.42 | 15.34 | 6,433 |
| Jun 14, 2024 | 15.20 | 15.56 | 15.20 | 15.42 | 15.34 | 35,966 |
| Jun 13, 2024 | 15.46 | 15.46 | 15.14 | 15.30 | 15.22 | 34,402 |
| Jun 12, 2024 | 15.42 | 15.48 | 15.34 | 15.46 | 15.38 | 23,342 |
| Jun 11, 2024 | 15.44 | 15.48 | 15.42 | 15.42 | 15.34 | 16,827 |
| Jun 10, 2024 | 15.56 | 15.56 | 15.42 | 15.44 | 15.36 | 128,729 |
| Jun 7, 2024 | 15.60 | 15.60 | 15.44 | 15.56 | 15.48 | 9,632 |
| Jun 6, 2024 | 15.62 | 15.62 | 15.44 | 15.60 | 15.52 | 20,336 |
| Jun 5, 2024 | 15.54 | 15.62 | 15.42 | 15.62 | 15.54 | 13,043 |
| Jun 4, 2024 | 15.56 | 15.60 | 15.50 | 15.60 | 15.52 | 43,266 |
| Jun 3, 2024 | 15.50 | 15.64 | 15.50 | 15.50 | 15.42 | 50,847 |
| May 31, 2024 | 15.58 | 15.68 | 15.50 | 15.58 | 15.50 | 11,538 |
| May 29, 2024 | 15.54 | 15.60 | 15.48 | 15.58 | 15.50 | 12,594 |
| May 28, 2024 | 15.46 | 15.68 | 15.42 | 15.68 | 15.60 | 37,522 |
| May 27, 2024 | 15.60 | 15.60 | 15.36 | 15.54 | 15.46 | 66,806 |
| May 24, 2024 | 15.50 | 15.60 | 15.32 | 15.60 | 15.52 | 122,707 |
| May 23, 2024 | 16.10 | 16.42 | 15.40 | 15.60 | 15.52 | 291,009 |
| May 22, 2024 | 16.64 | 16.80 | 16.38 | 16.70 | 16.61 | 15,872 |
| May 21, 2024 | 16.80 | 16.80 | 16.52 | 16.66 | 16.58 | 25,248 |
| May 20, 2024 | 16.84 | 17.00 | 16.76 | 16.88 | 16.79 | 21,353 |
| May 17, 2024 | 16.66 | 16.90 | 16.38 | 16.84 | 16.75 | 65,315 |
| May 16, 2024 | 16.90 | 16.92 | 16.44 | 16.64 | 16.56 | 61,246 |
| May 15, 2024 | 16.86 | 16.94 | 16.64 | 16.82 | 16.73 | 127,493 |
| May 14, 2024 | 16.60 | 16.90 | 16.50 | 16.82 | 16.73 | 58,473 |
| May 13, 2024 | 16.20 | 16.60 | 16.12 | 16.50 | 16.42 | 57,202 |
| May 10, 2024 | 16.12 | 16.16 | 16.00 | 16.12 | 16.04 | 64,917 |
| May 9, 2024 | 16.30 | 16.34 | 16.04 | 16.12 | 16.04 | 33,089 |
| May 8, 2024 | 15.80 | 16.36 | 15.68 | 16.24 | 16.16 | 102,602 |
| May 7, 2024 | 15.60 | 15.80 | 15.60 | 15.76 | 15.68 | 55,034 |
| May 6, 2024 | 15.60 | 15.70 | 15.32 | 15.60 | 15.52 | 122,551 |
| May 2, 2024 | 15.28 | 15.58 | 15.28 | 15.52 | 15.44 | 49,759 |
| Apr 30, 2024 | 15.24 | 15.28 | 15.02 | 15.16 | 15.08 | 5,839 |
| Apr 29, 2024 | 15.06 | 15.24 | 14.96 | 15.24 | 15.16 | 10,632 |
| Apr 26, 2024 | 15.16 | 15.30 | 15.08 | 15.24 | 15.16 | 24,868 |
| Apr 25, 2024 | 14.90 | 15.38 | 14.76 | 14.96 | 14.88 | 33,446 |
| Apr 24, 2024 | 15.06 | 15.28 | 15.00 | 15.00 | 14.92 | 10,430 |
| Apr 23, 2024 | 15.16 | 15.36 | 15.00 | 15.06 | 14.98 | 11,861 |
| Apr 22, 2024 | 14.80 | 15.18 | 14.80 | 15.00 | 14.92 | 188,492 |
| Apr 19, 2024 | 14.84 | 14.96 | 14.76 | 14.78 | 14.70 | 15,969 |
| Apr 18, 2024 | 14.82 | 15.00 | 14.74 | 15.00 | 14.92 | 61,290 |
| Apr 17, 2024 | 14.76 | 14.90 | 14.70 | 14.82 | 14.74 | 10,998 |
| Apr 16, 2024 | 14.96 | 14.96 | 14.70 | 14.80 | 14.72 | 19,710 |
| Apr 15, 2024 | 15.00 | 15.00 | 14.82 | 15.00 | 14.92 | 15,912 |
| Apr 12, 2024 | 14.98 | 15.30 | 14.94 | 15.00 | 14.92 | 14,575 |
| Apr 11, 2024 | 15.16 | 15.28 | 14.94 | 14.96 | 14.88 | 6,700 |
| Apr 10, 2024 | 15.30 | 15.40 | 15.00 | 15.08 | 15.00 | 9,896 |
| Apr 9, 2024 | 15.30 | 15.46 | 15.10 | 15.30 | 15.22 | 19,373 |
| Apr 8, 2024 | 15.42 | 15.46 | 15.16 | 15.30 | 15.22 | 11,694 |
| Apr 5, 2024 | 15.44 | 15.44 | 15.22 | 15.22 | 15.14 | 4,162 |
| Apr 4, 2024 | 15.36 | 15.40 | 15.10 | 15.38 | 15.30 | 9,309 |
| Apr 3, 2024 | 15.30 | 15.40 | 15.16 | 15.20 | 15.12 | 8,401 |
| Apr 2, 2024 | 15.22 | 15.42 | 15.14 | 15.30 | 15.22 | 16,272 |
| Mar 28, 2024 | 15.14 | 15.22 | 14.94 | 15.12 | 15.04 | 8,455 |
| Mar 27, 2024 | 14.78 | 15.18 | 14.64 | 15.18 | 15.10 | 13,780 |
| Mar 26, 2024 | 15.00 | 15.00 | 14.78 | 14.78 | 14.70 | 10,309 |
| Mar 25, 2024 | 14.94 | 15.12 | 14.80 | 14.96 | 14.88 | 13,062 |
| Mar 22, 2024 | 15.02 | 15.10 | 14.92 | 15.02 | 14.94 | 4,505 |
| Mar 21, 2024 | 15.04 | 15.04 | 14.82 | 15.02 | 14.94 | 6,866 |
| Mar 20, 2024 | 15.04 | 15.26 | 14.78 | 14.84 | 14.76 | 9,850 |
| Mar 19, 2024 | 15.20 | 15.20 | 14.94 | 14.98 | 14.90 | 7,064 |
| Mar 18, 2024 | 15.30 | 15.40 | 14.92 | 15.20 | 15.12 | 20,826 |
| Mar 15, 2024 | 15.52 | 15.68 | 15.14 | 15.30 | 15.22 | 23,424 |
| Mar 14, 2024 | 15.52 | 15.66 | 15.50 | 15.50 | 15.42 | 14,894 |
| Mar 13, 2024 | 15.70 | 15.70 | 15.44 | 15.64 | 15.56 | 12,620 |
| Mar 12, 2024 | 15.70 | 15.74 | 15.36 | 15.64 | 15.56 | 53,831 |
| Mar 11, 2024 | 15.20 | 15.82 | 15.20 | 15.60 | 15.52 | 54,383 |
| Mar 8, 2024 | 15.06 | 15.18 | 14.80 | 15.06 | 14.98 | 11,944 |
| Mar 7, 2024 | 15.00 | 15.00 | 14.78 | 14.80 | 14.72 | 5,277 |
| Mar 6, 2024 | 14.70 | 15.10 | 14.66 | 15.08 | 15.00 | 12,629 |
| Mar 5, 2024 | 14.92 | 14.94 | 14.62 | 14.70 | 14.63 | 14,550 |
| Mar 4, 2024 | 15.08 | 15.08 | 14.84 | 14.92 | 14.84 | 12,653 |
| Mar 1, 2024 | 14.98 | 15.20 | 14.88 | 15.08 | 15.00 | 12,926 |
| Feb 29, 2024 | 15.20 | 15.22 | 15.00 | 15.00 | 14.92 | 12,240 |
| Feb 28, 2024 | 14.92 | 15.20 | 14.84 | 15.20 | 15.12 | 16,606 |
| Feb 27, 2024 | 15.16 | 15.26 | 14.92 | 14.94 | 14.86 | 16,720 |
| Feb 26, 2024 | 15.34 | 15.52 | 15.08 | 15.08 | 15.00 | 20,926 |
| Feb 23, 2024 | 15.40 | 15.40 | 14.98 | 15.02 | 14.94 | 27,643 |
| Feb 22, 2024 | 15.08 | 15.40 | 15.02 | 15.40 | 15.32 | 9,745 |
| Feb 21, 2024 | 15.28 | 15.30 | 15.00 | 15.30 | 15.22 | 8,204 |
| Feb 20, 2024 | 14.96 | 15.30 | 14.82 | 15.30 | 15.22 | 20,483 |
| Feb 19, 2024 | 14.92 | 15.10 | 14.90 | 14.90 | 14.82 | 5,198 |
| Feb 16, 2024 | 14.88 | 15.10 | 14.84 | 14.90 | 14.82 | 12,328 |
| Feb 15, 2024 | 14.90 | 15.00 | 14.86 | 14.88 | 14.80 | 9,003 |
| Feb 14, 2024 | 14.88 | 15.18 | 14.80 | 14.90 | 14.82 | 11,182 |
| Feb 13, 2024 | 15.26 | 15.56 | 14.86 | 14.90 | 14.82 | 28,131 |
| Feb 12, 2024 | 15.30 | 15.34 | 15.12 | 15.26 | 15.18 | 9,970 |
| Feb 9, 2024 | 15.10 | 15.40 | 15.02 | 15.34 | 15.26 | 14,904 |
| Feb 8, 2024 | 15.14 | 15.32 | 15.06 | 15.20 | 15.12 | 9,611 |
| Feb 7, 2024 | 15.40 | 15.40 | 15.14 | 15.32 | 15.24 | 10,862 |
| Feb 6, 2024 | 15.40 | 15.56 | 15.14 | 15.46 | 15.38 | 13,048 |
| Feb 5, 2024 | 15.66 | 15.84 | 15.32 | 15.40 | 15.32 | 24,198 |
| Feb 2, 2024 | 15.56 | 15.66 | 15.34 | 15.66 | 15.58 | 22,200 |
| Feb 1, 2024 | 15.10 | 15.90 | 15.00 | 15.54 | 15.46 | 36,153 |
| Jan 31, 2024 | 14.96 | 15.18 | 14.80 | 14.96 | 14.88 | 11,403 |
| Jan 30, 2024 | 14.96 | 15.00 | 14.80 | 14.86 | 14.78 | 12,104 |
| Jan 29, 2024 | 15.02 | 15.16 | 14.86 | 14.96 | 14.88 | 11,432 |
| Jan 26, 2024 | 15.00 | 15.40 | 14.80 | 15.26 | 15.18 | 19,209 |
| Jan 25, 2024 | 15.20 | 15.36 | 14.92 | 15.04 | 14.96 | 19,687 |
| Jan 24, 2024 | 15.20 | 15.40 | 15.02 | 15.22 | 15.14 | 6,281 |
| Jan 23, 2024 | 15.30 | 15.30 | 15.00 | 15.00 | 14.92 | 10,845 |
| Jan 22, 2024 | 15.20 | 15.28 | 15.10 | 15.22 | 15.14 | 5,219 |
| Jan 19, 2024 | 15.30 | 15.40 | 15.20 | 15.28 | 15.20 | 3,268 |
| Jan 18, 2024 | 15.20 | 15.40 | 15.10 | 15.24 | 15.16 | 10,154 |
| Jan 17, 2024 | 15.70 | 15.70 | 15.00 | 15.46 | 15.38 | 16,256 |
| Jan 16, 2024 | 15.42 | 15.84 | 15.38 | 15.52 | 15.44 | 9,770 |
| Jan 15, 2024 | 15.42 | 15.68 | 15.38 | 15.42 | 15.34 | 4,312 |
| Jan 12, 2024 | 15.50 | 15.90 | 15.36 | 15.38 | 15.30 | 8,417 |
| Jan 11, 2024 | 15.70 | 15.72 | 15.30 | 15.56 | 15.48 | 17,844 |
| Jan 10, 2024 | 15.82 | 15.96 | 15.54 | 15.74 | 15.66 | 9,602 |
| Jan 9, 2024 | 15.98 | 16.10 | 15.80 | 15.82 | 15.74 | 22,622 |
| Jan 8, 2024 | 15.80 | 16.00 | 15.56 | 15.90 | 15.82 | 15,890 |
| Jan 5, 2024 | 15.80 | 15.94 | 15.52 | 15.80 | 15.72 | 14,641 |
| Jan 4, 2024 | 15.60 | 15.80 | 15.60 | 15.80 | 15.72 | 10,295 |
| Jan 3, 2024 | 15.76 | 15.80 | 15.50 | 15.60 | 15.52 | 10,679 |
| Jan 2, 2024 | 15.48 | 15.80 | 15.48 | 15.76 | 15.68 | 18,188 |
| Dec 29, 2023 | 15.48 | 15.50 | 15.10 | 15.46 | 15.38 | 31,164 |
| Dec 28, 2023 | 15.48 | 15.50 | 15.02 | 15.46 | 15.38 | 60,280 |
| Dec 27, 2023 | 15.96 | 16.30 | 15.70 | 15.78 | 15.70 | 56,358 |
| Dec 22, 2023 | 15.50 | 16.00 | 15.12 | 15.94 | 15.86 | 44,386 |
| Dec 21, 2023 | 15.50 | 15.60 | 15.30 | 15.50 | 15.42 | 30,522 |
| Dec 20, 2023 | 15.70 | 15.84 | 15.50 | 15.64 | 15.56 | 20,011 |
| Dec 19, 2023 | 15.72 | 16.00 | 15.60 | 15.72 | 15.64 | 17,087 |
| Dec 18, 2023 | 16.00 | 16.10 | 15.80 | 15.80 | 15.72 | 29,512 |
| Dec 15, 2023 | 15.90 | 16.00 | 15.54 | 15.98 | 15.90 | 98,380 |
| Dec 14, 2023 | 16.10 | 16.26 | 15.90 | 15.96 | 15.88 | 32,372 |
| Dec 13, 2023 | 16.34 | 16.48 | 15.86 | 16.26 | 16.18 | 42,431 |
| Dec 12, 2023 | 16.24 | 16.36 | 16.22 | 16.30 | 16.22 | 43,470 |
| Dec 11, 2023 | 16.06 | 16.32 | 16.06 | 16.22 | 16.14 | 27,369 |
| Dec 8, 2023 | 16.08 | 16.16 | 15.80 | 16.04 | 15.96 | 58,832 |
| Dec 7, 2023 | 16.00 | 16.08 | 15.88 | 16.02 | 15.94 | 57,600 |
| Dec 6, 2023 | 15.70 | 15.92 | 15.40 | 15.92 | 15.84 | 99,405 |
| Dec 5, 2023 | 15.36 | 15.72 | 15.36 | 15.66 | 15.58 | 106,843 |
| Dec 4, 2023 | 15.20 | 15.50 | 15.04 | 15.30 | 15.22 | 63,872 |
| Dec 1, 2023 | 14.28 | 14.84 | 14.16 | 14.84 | 14.76 | 246,730 |
| Nov 30, 2023 | 14.44 | 14.44 | 14.14 | 14.22 | 14.15 | 11,466 |
| Nov 29, 2023 | 14.46 | 14.46 | 14.20 | 14.36 | 14.29 | 12,960 |
| Nov 28, 2023 | 14.60 | 14.76 | 14.32 | 14.34 | 14.27 | 16,974 |
| Nov 27, 2023 | 14.40 | 14.50 | 14.22 | 14.40 | 14.33 | 25,237 |
| Nov 24, 2023 | 14.06 | 14.40 | 14.04 | 14.40 | 14.33 | 16,587 |
| Nov 23, 2023 | 14.62 | 14.62 | 14.00 | 14.10 | 14.03 | 50,558 |
| Nov 22, 2023 | 14.76 | 14.90 | 14.68 | 14.68 | 14.61 | 8,279 |
| Nov 21, 2023 | 14.74 | 14.88 | 14.62 | 14.76 | 14.68 | 8,195 |
| Nov 20, 2023 | 14.80 | 14.88 | 14.60 | 14.74 | 14.66 | 4,439 |
| Nov 17, 2023 | 14.44 | 14.80 | 14.42 | 14.64 | 14.57 | 9,284 |
| Nov 16, 2023 | 14.70 | 14.90 | 14.40 | 14.44 | 14.37 | 28,964 |
| Nov 15, 2023 | 14.68 | 14.88 | 14.40 | 14.78 | 14.70 | 18,402 |
| Nov 14, 2023 | 14.70 | 14.80 | 14.10 | 14.58 | 14.51 | 18,502 |
| Nov 13, 2023 | 14.94 | 15.00 | 14.56 | 14.58 | 14.51 | 18,974 |
| Nov 10, 2023 | 14.94 | 15.08 | 14.90 | 14.98 | 14.90 | 6,637 |
| Nov 9, 2023 | 15.10 | 15.10 | 14.90 | 14.90 | 14.82 | 13,961 |
| Nov 8, 2023 | 14.98 | 15.18 | 14.98 | 15.10 | 15.02 | 10,249 |
| Nov 7, 2023 | 15.16 | 15.16 | 14.92 | 14.98 | 14.90 | 6,512 |
| Nov 6, 2023 | 15.20 | 15.20 | 15.02 | 15.08 | 15.00 | 9,392 |