Frankfurt - Delayed Quote EUR
Sasol Limited (SAOA.F)
At close: October 25 at 8:01 AM GMT+2
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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Oct 24, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Oct 23, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Oct 22, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Oct 21, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Oct 18, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Oct 17, 2024 | 5.90 | 5.95 | 5.80 | 5.80 | 5.80 | 2,060 |
| Oct 16, 2024 | 5.75 | 6.05 | 5.75 | 6.05 | 6.05 | 2,000 |
| Oct 15, 2024 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 500 |
| Oct 14, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Oct 11, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Oct 10, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 9, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Oct 8, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Oct 7, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Oct 4, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Oct 3, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Oct 2, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 1, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Sep 30, 2024 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 1,225 |
| Sep 27, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Sep 26, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Sep 25, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Sep 24, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Sep 23, 2024 | 6.05 | 6.35 | 6.05 | 6.35 | 6.35 | 81 |
| Sep 20, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Sep 19, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Sep 18, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Sep 17, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 600 |
| Sep 16, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 165 |
| Sep 13, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Sep 12, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Sep 11, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Sep 10, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4 |
| Sep 9, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Sep 6, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 150 |
| Sep 5, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Sep 4, 2024 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 300 |
| Sep 3, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Sep 2, 2024 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | - |
| Aug 30, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Aug 29, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Aug 28, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Aug 27, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Aug 26, 2024 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 50 |
| Aug 23, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Aug 22, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Aug 21, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Aug 20, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Aug 19, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 16, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Aug 15, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Aug 14, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Aug 13, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Aug 12, 2024 | 6.45 | 6.45 | 6.15 | 6.15 | 6.15 | 2,315 |
| Aug 9, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Aug 8, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Aug 7, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Aug 6, 2024 | 6.35 | 6.60 | 6.35 | 6.45 | 6.45 | 450 |
| Aug 5, 2024 | 6.35 | 6.60 | 6.35 | 6.50 | 6.50 | 560 |
| Aug 2, 2024 | 7.25 | 7.45 | 6.80 | 6.80 | 6.80 | 141 |
| Aug 1, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Jul 31, 2024 | 7.15 | 7.55 | 7.15 | 7.55 | 7.55 | 300 |
| Jul 30, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 29, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Jul 26, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jul 25, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jul 24, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jul 23, 2024 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 155 |
| Jul 22, 2024 | 6.60 | 7.30 | 6.60 | 7.25 | 7.25 | 1,700 |
| Jul 19, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Jul 18, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Jul 17, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Jul 16, 2024 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 150 |
| Jul 15, 2024 | 6.90 | 6.90 | 6.50 | 6.50 | 6.50 | 2,000 |
| Jul 12, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jul 11, 2024 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | 840 |
| Jul 10, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jul 9, 2024 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | 1,000 |
| Jul 8, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jul 5, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jul 4, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Jul 3, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Jul 2, 2024 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | 150 |
| Jul 1, 2024 | 6.95 | 7.35 | 6.95 | 7.35 | 7.35 | 136 |
| Jun 28, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 27, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jun 26, 2024 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | 100 |
| Jun 25, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jun 24, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Jun 21, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Jun 20, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Jun 19, 2024 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 300 |
| Jun 18, 2024 | 6.20 | 6.65 | 6.20 | 6.60 | 6.60 | 1,650 |
| Jun 17, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jun 14, 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 490 |
| Jun 13, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jun 12, 2024 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 150 |
| Jun 11, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jun 10, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jun 7, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jun 6, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 50 |
| Jun 5, 2024 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 3,000 |
| Jun 4, 2024 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | 4,000 |
| Jun 3, 2024 | 6.15 | 6.15 | 5.80 | 5.80 | 5.80 | 283 |
| May 31, 2024 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | 2,000 |
| May 30, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| May 29, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| May 28, 2024 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | 1,025 |
| May 27, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 20 |
| May 24, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| May 23, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| May 22, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| May 21, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| May 20, 2024 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | 650 |
| May 17, 2024 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 2,000 |
| May 16, 2024 | 6.65 | 6.75 | 6.65 | 6.70 | 6.70 | 600 |
| May 15, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| May 14, 2024 | 6.85 | 7.05 | 6.85 | 6.85 | 6.85 | 125 |
| May 13, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| May 10, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| May 9, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| May 8, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| May 7, 2024 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 100 |
| May 6, 2024 | 6.45 | 6.80 | 6.45 | 6.80 | 6.80 | 1,070 |
| May 3, 2024 | 6.20 | 6.55 | 6.20 | 6.55 | 6.55 | 800 |
| May 2, 2024 | 6.35 | 6.55 | 6.35 | 6.40 | 6.40 | 1,400 |
| Apr 30, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1,000 |
| Apr 29, 2024 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | 3,000 |
| Apr 26, 2024 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 1,000 |
| Apr 25, 2024 | 6.50 | 6.70 | 6.40 | 6.40 | 6.40 | 1,700 |
| Apr 24, 2024 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | 1,000 |
| Apr 23, 2024 | 7.35 | 7.35 | 6.80 | 6.80 | 6.80 | 2,935 |
| Apr 22, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Apr 19, 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 100 |
| Apr 18, 2024 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 860 |
| Apr 17, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Apr 16, 2024 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | 1,409 |
| Apr 15, 2024 | 8.05 | 8.40 | 8.05 | 8.40 | 8.40 | 1,200 |
| Apr 12, 2024 | 8.15 | 8.40 | 8.15 | 8.40 | 8.40 | 690 |
| Apr 11, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Apr 10, 2024 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 210 |
| Apr 9, 2024 | 7.95 | 8.60 | 7.95 | 8.60 | 8.60 | 2,086 |
| Apr 8, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Apr 5, 2024 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | 1,555 |
| Apr 4, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Apr 3, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Apr 2, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Mar 28, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Mar 27, 2024 | 6.86 | 6.94 | 6.76 | 6.76 | 6.76 | 2,056 |
| Mar 26, 2024 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | 300 |
| Mar 25, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Mar 22, 2024 | 6.88 | 7.10 | 6.88 | 7.10 | 7.10 | 150 |
| Mar 21, 2024 | 7.02 | 7.18 | 7.02 | 7.18 | 7.18 | 400 |
| Mar 20, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Mar 19, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Mar 18, 2024 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | 300 |
| Mar 15, 2024 | 6.66 | 6.84 | 6.66 | 6.84 | 6.84 | 75 |
| Mar 14, 2024 | 6.88 | 6.90 | 6.88 | 6.90 | 6.90 | 65 |
| Mar 13, 2024 | 2.00 Dividend | |||||
| Mar 13, 2024 | 6.78 | 7.02 | 6.78 | 6.80 | 6.80 | 5,629 |
| Mar 12, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 4.82 | - |
| Mar 11, 2024 | 7.08 | 7.08 | 6.86 | 6.88 | 4.86 | 1,106 |
| Mar 8, 2024 | 7.24 | 7.24 | 7.00 | 7.00 | 4.95 | 1,454 |
| Mar 7, 2024 | 6.96 | 7.22 | 6.96 | 7.22 | 5.10 | 1,220 |
| Mar 6, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 4.90 | - |
| Mar 5, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 4.76 | - |
| Mar 4, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 4.95 | - |
| Mar 1, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 4.95 | - |
| Feb 29, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 4.86 | - |
| Feb 28, 2024 | 7.02 | 7.10 | 7.00 | 7.00 | 4.95 | 2,000 |
| Feb 27, 2024 | 6.82 | 7.12 | 6.82 | 6.98 | 4.93 | 1,100 |
| Feb 26, 2024 | 6.84 | 6.86 | 6.50 | 6.86 | 4.85 | 4,300 |
| Feb 23, 2024 | 7.08 | 7.08 | 6.90 | 6.90 | 4.88 | 300 |
| Feb 22, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 4.89 | - |
| Feb 21, 2024 | 6.96 | 7.18 | 6.96 | 7.18 | 5.07 | 125 |
| Feb 20, 2024 | 7.10 | 7.10 | 6.98 | 7.04 | 4.98 | 2,900 |
| Feb 19, 2024 | 7.76 | 7.76 | 7.24 | 7.32 | 5.17 | 2,401 |
| Feb 16, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 5.26 | - |
| Feb 15, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 5.24 | - |
| Feb 14, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 5.00 | - |
| Feb 13, 2024 | 7.32 | 7.32 | 7.30 | 7.30 | 5.16 | 1,000 |
| Feb 12, 2024 | 7.12 | 7.28 | 7.12 | 7.28 | 5.15 | 40 |
| Feb 9, 2024 | 7.34 | 7.34 | 7.14 | 7.24 | 5.12 | 1,350 |
| Feb 8, 2024 | 7.54 | 7.56 | 7.44 | 7.56 | 5.34 | 1,450 |
| Feb 7, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 5.47 | 250 |
| Feb 6, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 5.40 | 1,000 |
| Feb 5, 2024 | 7.74 | 7.76 | 7.74 | 7.76 | 5.48 | 200 |
| Feb 2, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 5.65 | 100 |
| Feb 1, 2024 | 7.90 | 7.98 | 7.90 | 7.98 | 5.64 | 60 |
| Jan 31, 2024 | 8.04 | 8.10 | 8.04 | 8.10 | 5.72 | 150 |
| Jan 30, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 5.65 | - |
| Jan 29, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 5.58 | - |
| Jan 26, 2024 | 7.84 | 7.84 | 7.66 | 7.66 | 5.41 | 400 |
| Jan 25, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 5.54 | - |
| Jan 24, 2024 | 7.76 | 7.98 | 7.76 | 7.98 | 5.64 | 300 |
| Jan 23, 2024 | 7.68 | 7.88 | 7.66 | 7.88 | 5.57 | 4,637 |
| Jan 22, 2024 | 7.58 | 7.60 | 7.30 | 7.30 | 5.16 | 3,858 |
| Jan 19, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 5.46 | - |
| Jan 18, 2024 | 7.88 | 7.88 | 7.70 | 7.70 | 5.44 | 1,750 |
| Jan 17, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 5.58 | 100 |
| Jan 16, 2024 | 8.30 | 8.40 | 8.22 | 8.40 | 5.94 | 4,030 |
| Jan 15, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 5.99 | - |
| Jan 12, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 5.99 | - |
| Jan 11, 2024 | 8.20 | 8.50 | 8.20 | 8.50 | 6.01 | 2,307 |
| Jan 10, 2024 | 8.82 | 8.82 | 8.54 | 8.54 | 6.04 | 500 |
| Jan 9, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.22 | - |
| Jan 8, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 6.25 | - |
| Jan 5, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 6.26 | - |
| Jan 4, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 6.30 | - |
| Jan 3, 2024 | 8.96 | 9.08 | 8.80 | 8.82 | 6.23 | 4,054 |
| Jan 2, 2024 | 9.10 | 9.26 | 9.10 | 9.16 | 6.47 | 7,000 |
| Dec 29, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 6.30 | - |
| Dec 28, 2023 | 9.16 | 9.16 | 9.04 | 9.04 | 6.39 | 1,060 |
| Dec 27, 2023 | 9.06 | 9.06 | 9.04 | 9.04 | 6.39 | 500 |
| Dec 22, 2023 | 8.94 | 9.10 | 8.94 | 9.10 | 6.43 | 1,027 |
| Dec 21, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 6.39 | - |
| Dec 20, 2023 | 8.94 | 9.10 | 8.94 | 9.00 | 6.36 | 4,230 |
| Dec 19, 2023 | 8.70 | 8.92 | 8.70 | 8.80 | 6.22 | 2,730 |
| Dec 18, 2023 | 8.68 | 8.80 | 8.58 | 8.70 | 6.15 | 2,914 |
| Dec 15, 2023 | 8.50 | 8.78 | 8.50 | 8.76 | 6.19 | 4,720 |
| Dec 14, 2023 | 8.42 | 8.78 | 8.42 | 8.78 | 6.21 | 1,050 |
| Dec 13, 2023 | 8.24 | 8.30 | 8.14 | 8.14 | 5.75 | 1,250 |
| Dec 12, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 6.08 | - |
| Dec 11, 2023 | 8.64 | 8.66 | 8.24 | 8.66 | 6.12 | 1,400 |
| Dec 8, 2023 | 9.08 | 9.08 | 8.70 | 8.82 | 6.23 | 557 |
| Dec 7, 2023 | 9.04 | 9.14 | 9.00 | 9.00 | 6.36 | 6,100 |
| Dec 6, 2023 | 9.34 | 9.34 | 9.24 | 9.24 | 6.53 | 300 |
| Dec 5, 2023 | 9.78 | 9.78 | 9.34 | 9.34 | 6.60 | 300 |
| Dec 4, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 7.17 | - |
| Dec 1, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 7.07 | - |
| Nov 30, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 7.49 | - |
| Nov 29, 2023 | 10.60 | 10.65 | 10.60 | 10.65 | 7.53 | 10 |
| Nov 28, 2023 | 10.55 | 10.55 | 10.50 | 10.50 | 7.42 | 750 |
| Nov 27, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 7.35 | - |
| Nov 24, 2023 | 10.45 | 10.45 | 10.25 | 10.35 | 7.31 | 1,750 |
| Nov 23, 2023 | 10.35 | 10.55 | 10.30 | 10.30 | 7.28 | 1,230 |
| Nov 22, 2023 | 10.80 | 10.90 | 10.60 | 10.60 | 7.49 | 1,400 |
| Nov 21, 2023 | 11.15 | 11.15 | 11.00 | 11.00 | 7.77 | 1,122 |
| Nov 20, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 7.99 | - |
| Nov 17, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 8.02 | - |
| Nov 16, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 8.30 | - |
| Nov 15, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 8.37 | - |
| Nov 14, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 8.09 | - |
| Nov 13, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 7.88 | - |
| Nov 10, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 8.16 | 32 |
| Nov 9, 2023 | 11.50 | 11.60 | 11.50 | 11.60 | 8.20 | 750 |
| Nov 8, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 8.02 | - |
| Nov 7, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 8.37 | - |
| Nov 6, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 8.41 | - |
| Nov 3, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 8.41 | - |
| Nov 2, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 8.45 | - |
| Nov 1, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 8.37 | - |
| Oct 31, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 8.41 | - |
| Oct 30, 2023 | 12.15 | 12.15 | 12.05 | 12.05 | 8.52 | 300 |
| Oct 27, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 8.59 | - |
| Oct 26, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 8.55 | - |
| Oct 25, 2023 | 12.25 | 12.25 | 12.10 | 12.10 | 8.55 | 500 |