4.9965
+0.1565
+(3.23%)
At close: April 17 at 3:50:57 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.7010 | 5.1050 | 4.6940 | 4.9965 | 4.9965 | 385 |
| Apr 16, 2025 | 5.1195 | 5.1950 | 4.7700 | 4.8400 | 4.8400 | 1,198 |
| Apr 15, 2025 | 4.5410 | 5.4950 | 4.6020 | 5.3450 | 5.3450 | 3,313 |
| Apr 14, 2025 | 4.2250 | 4.2980 | 4.2160 | 4.2400 | 4.2400 | 860 |
| Apr 11, 2025 | 4.2730 | 4.2740 | 4.1500 | 4.1910 | 4.1910 | 101 |
| Apr 10, 2025 | 4.4980 | 4.5440 | 4.2300 | 4.2230 | 4.2230 | 2,247 |
| Apr 9, 2025 | 4.3010 | 4.3360 | 4.1880 | 4.1640 | 4.1640 | 9 |
| Apr 8, 2025 | 4.4630 | 4.4760 | 4.3720 | 4.3780 | 4.3780 | 51 |
| Apr 7, 2025 | 4.0210 | 4.4880 | 3.9960 | 4.4270 | 4.4270 | 3,714 |
| Apr 4, 2025 | 4.7490 | 4.4260 | 4.3150 | 4.3430 | 4.3430 | 790 |
| Apr 3, 2025 | 4.4800 | 4.5460 | 4.3820 | 4.4580 | 4.4580 | 1,063 |
| Apr 2, 2025 | 4.5930 | 4.5860 | 4.5220 | 4.5260 | 4.5260 | 2,025 |
| Apr 1, 2025 | 4.7090 | 4.6380 | 4.5260 | 4.6060 | 4.6060 | 172 |
| Mar 31, 2025 | 4.9070 | 4.9600 | 4.7344 | 4.7875 | 4.7875 | 1,221 |
| Mar 28, 2025 | 5.0490 | 5.0950 | 4.9680 | 4.9830 | 4.9830 | 434 |
| Mar 27, 2025 | 5.2000 | 5.1950 | 5.0700 | 5.0670 | 5.0670 | 3,103 |
| Mar 26, 2025 | 5.2020 | 5.2600 | 5.2000 | 5.2435 | 5.2435 | 766 |
| Mar 25, 2025 | 5.0590 | 5.1773 | 5.0700 | 5.2590 | 5.2590 | 564 |
| Mar 24, 2025 | 5.1195 | 5.2200 | 5.0600 | 5.1585 | 5.1585 | 4,045 |
| Mar 21, 2025 | 5.0780 | 5.0900 | 5.0400 | 5.0960 | 5.0960 | 244 |
| Mar 20, 2025 | 5.1440 | 5.1550 | 5.1415 | 5.1060 | 5.1060 | 1,276 |
| Mar 19, 2025 | 4.9875 | 5.0950 | 4.9669 | 5.0925 | 5.0925 | 627 |
| Mar 18, 2025 | 5.0100 | 5.1000 | 5.0050 | 4.9830 | 4.9830 | 269 |
| Mar 17, 2025 | 4.7490 | 5.0050 | 4.6840 | 4.9775 | 4.9775 | 144 |
| Mar 14, 2025 | 4.6690 | 4.7223 | 4.6660 | 4.7320 | 4.7320 | 2,333 |
| Mar 13, 2025 | 4.7510 | 4.8880 | 4.7096 | 4.6770 | 4.6770 | 618 |
| Mar 12, 2025 | 4.5930 | 4.8278 | 4.6500 | 4.8165 | 4.8165 | 684 |
| Mar 11, 2025 | 4.7300 | 4.7660 | 4.6520 | 4.6940 | 4.6940 | 142 |
| Mar 10, 2025 | 4.7010 | 4.8160 | 4.6800 | 4.7600 | 4.7600 | 6,672 |
| Mar 7, 2025 | 4.8245 | 4.8920 | 4.7080 | 4.7600 | 4.7600 | 6,854 |
| Mar 6, 2025 | 4.7010 | 4.9480 | 4.7420 | 4.9260 | 4.9260 | 3,585 |
| Mar 5, 2025 | 4.5170 | 4.6740 | 4.5340 | 4.6690 | 4.6690 | 1,665 |
| Mar 4, 2025 | 4.6800 | 4.5220 | 4.4580 | 4.5340 | 4.5340 | 8,876 |
| Mar 3, 2025 | 4.5090 | 4.6300 | 4.5600 | 4.5740 | 4.5740 | 2,088 |
| Feb 28, 2025 | 4.5740 | 4.5960 | 4.5140 | 4.5550 | 4.5550 | 41,337 |
| Feb 27, 2025 | 4.7200 | 4.6960 | 4.6280 | 4.6940 | 4.6940 | 3,238 |
| Feb 26, 2025 | 4.6100 | 4.7280 | 4.6100 | 4.6480 | 4.6480 | 462 |
| Feb 25, 2025 | 4.5700 | 4.6440 | 4.5980 | 4.6460 | 4.6460 | 4,334 |
| Feb 24, 2025 | 4.6100 | 4.6600 | 4.5840 | 4.6140 | 4.6140 | 1,401 |
| Feb 21, 2025 | 4.5220 | 4.6260 | 4.5260 | 4.5720 | 4.5720 | 7,879 |
| Feb 20, 2025 | 4.4000 | 4.4740 | 4.3680 | 4.4610 | 4.4610 | 10,105 |
| Feb 19, 2025 | 4.2610 | 4.4000 | 4.2760 | 4.3320 | 4.3320 | 7,059 |
| Feb 18, 2025 | 4.2400 | 4.2800 | 4.2200 | 4.2400 | 4.2400 | 1,797 |
| Feb 17, 2025 | 4.2000 | 4.2280 | 4.1500 | 4.1810 | 4.1810 | 694 |
| Feb 14, 2025 | 4.1660 | 4.2660 | 4.1920 | 4.1890 | 4.1890 | 149 |
| Feb 13, 2025 | 4.1030 | 4.2240 | 4.1540 | 4.1950 | 4.1950 | 1,346 |
| Feb 12, 2025 | 4.0800 | 4.2000 | 4.1040 | 4.1620 | 4.1620 | 11,903 |
| Feb 11, 2025 | 4.0400 | 4.1000 | 3.9700 | 3.9680 | 3.9680 | 1,147 |
| Feb 10, 2025 | 4.0000 | 4.0320 | 4.0100 | 4.0480 | 4.0480 | 22 |
| Feb 7, 2025 | 4.1700 | 4.1280 | 3.9860 | 3.9970 | 3.9970 | 3,017 |
| Feb 6, 2025 | 4.0690 | 4.2130 | 4.0400 | 4.1240 | 4.1240 | 5,160 |
| Feb 5, 2025 | 4.3410 | 4.3120 | 4.0320 | 4.0730 | 4.0730 | 23,903 |
| Feb 4, 2025 | 4.7090 | 4.7140 | 4.2480 | 4.3620 | 4.3620 | 234,597 |
| Feb 3, 2025 | 4.9730 | 5.0750 | 4.9860 | 5.0545 | 5.0545 | 8,643 |
| Jan 31, 2025 | 5.2100 | 5.1850 | 5.0450 | 5.1240 | 5.1240 | 13,898 |
| Jan 30, 2025 | 5.1395 | 5.2600 | 5.1800 | 5.1630 | 5.1630 | 2,078 |
| Jan 29, 2025 | 5.2490 | 5.2700 | 5.2025 | 5.2590 | 5.2590 | 1,531 |
| Jan 28, 2025 | 5.3400 | 5.3450 | 5.2400 | 5.3000 | 5.3000 | 2,008 |
| Jan 27, 2025 | 5.3200 | 5.2350 | 5.1254 | 5.2535 | 5.2535 | 14,323 |
| Jan 24, 2025 | 5.3300 | 5.4050 | 5.3500 | 5.4000 | 5.4000 | 12,106 |
| Jan 23, 2025 | 5.6000 | 5.4900 | 5.3700 | 5.4450 | 5.4450 | 18,238 |
| Jan 22, 2025 | 5.6400 | 5.6550 | 5.5350 | 5.5525 | 5.5525 | 10,936 |
| Jan 21, 2025 | 5.4775 | 5.5700 | 5.5150 | 5.5675 | 5.5675 | 294 |
| Jan 20, 2025 | 5.5525 | 5.5300 | 5.4750 | 5.5525 | 5.5525 | 10,008 |
| Jan 17, 2025 | 5.4050 | 5.4700 | 5.4550 | 5.5575 | 5.5575 | 378 |
| Jan 16, 2025 | 5.4300 | 5.5200 | 5.4100 | 5.5200 | 5.5200 | 4,075 |
| Jan 15, 2025 | 5.4925 | 5.5050 | 5.4706 | 5.4925 | 5.4925 | 386 |
| Jan 14, 2025 | 5.5300 | 5.5550 | 5.4850 | 5.4525 | 5.4525 | 2,565 |
| Jan 13, 2025 | 5.4775 | 5.6200 | 5.5150 | 5.5525 | 5.5525 | 2,735 |
| Jan 10, 2025 | 5.7525 | 5.8100 | 5.6200 | 5.6525 | 5.6525 | 3,944 |
| Jan 9, 2025 | 5.8400 | 5.7250 | 5.7000 | 5.7300 | 5.7300 | 449 |
| Jan 8, 2025 | 5.8000 | 6.0000 | 5.7650 | 5.8250 | 5.8250 | 2,497 |
| Jan 7, 2025 | 5.7525 | 5.9697 | 5.7500 | 5.8100 | 5.8100 | 12,904 |
| Jan 6, 2025 | 5.2000 | 5.8050 | 5.2850 | 5.7725 | 5.7725 | 5,187 |
| Jan 3, 2025 | 5.0680 | 5.2050 | 5.0950 | 5.1810 | 5.1810 | 582 |
| Jan 2, 2025 | 5.0000 | 5.0750 | 5.0050 | 5.0715 | 5.0715 | 994 |
| Dec 31, 2024 | 5.0000 | 5.0045 | 5.0045 | 5.0020 | 5.0020 | 856 |
| Dec 30, 2024 | 5.0000 | 5.0350 | 4.9700 | 4.9820 | 4.9820 | 31,656 |
| Dec 27, 2024 | 4.9810 | 5.0300 | 4.9180 | 4.9820 | 4.9820 | 1,639 |
| Dec 24, 2024 | 4.9005 | 5.0050 | 4.9680 | 5.0055 | 5.0055 | 39 |
| Dec 23, 2024 | 5.0000 | 4.9620 | 4.8355 | 4.8735 | 4.8735 | 2,497 |
| Dec 20, 2024 | 5.2490 | 5.3450 | 5.0050 | 5.0355 | 5.0355 | 6,482 |
| Dec 19, 2024 | 5.4675 | 5.4550 | 5.3700 | 5.4450 | 5.4450 | 489 |
| Dec 18, 2024 | 5.3725 | 5.5516 | 5.4850 | 5.5350 | 5.5350 | 1,239 |
| Dec 17, 2024 | 5.4000 | 5.5550 | 5.2950 | 5.5050 | 5.5050 | 419 |
| Dec 16, 2024 | 5.3300 | 5.4400 | 5.3550 | 5.4100 | 5.4100 | 159 |
| Dec 13, 2024 | 5.4350 | 5.4550 | 5.3650 | 5.3925 | 5.3925 | 593 |
| Dec 12, 2024 | 5.4525 | 5.5350 | 5.4050 | 5.4250 | 5.4250 | 525 |
| Dec 11, 2024 | 5.7000 | 5.5250 | 5.4950 | 5.5150 | 5.5150 | 635 |
| Dec 10, 2024 | 5.6525 | 5.6450 | 5.5700 | 5.5675 | 5.5675 | 206 |
| Dec 9, 2024 | 5.5875 | 5.7000 | 5.4850 | 5.6825 | 5.6825 | 269 |
| Dec 6, 2024 | 5.2490 | 5.5550 | 5.4150 | 5.4775 | 5.4775 | 239 |
| Dec 5, 2024 | 4.9875 | 5.4000 | 5.1450 | 5.3300 | 5.3300 | 4,034 |
| Dec 4, 2024 | 4.8590 | 5.0500 | 4.8560 | 4.9920 | 4.9920 | 1,873 |
| Dec 3, 2024 | 5.2100 | 5.3100 | 4.8500 | 4.9105 | 4.9105 | 7,014 |
| Dec 2, 2024 | 5.2490 | 5.2500 | 5.2150 | 5.2545 | 5.2545 | 314 |
| Nov 29, 2024 | 5.2200 | 5.2900 | 5.2200 | 5.1955 | 5.1955 | 1 |
| Nov 28, 2024 | 5.2875 | 5.2500 | 5.2250 | 5.2400 | 5.2400 | 1,651 |
| Nov 27, 2024 | 5.3200 | 5.2300 | 5.2000 | 5.2400 | 5.2400 | 218 |
| Nov 26, 2024 | 5.2200 | 5.3350 | 5.1850 | 5.2725 | 5.2725 | 648 |
| Nov 25, 2024 | 5.2000 | 5.3050 | 5.2400 | 5.3150 | 5.3150 | 626 |
| Nov 22, 2024 | 5.1810 | 5.2100 | 5.1000 | 5.1730 | 5.1730 | 99 |
| Nov 21, 2024 | 5.2490 | 5.1150 | 5.1150 | 5.0870 | 5.0870 | 1 |
| Nov 20, 2024 | 5.3000 | 5.3500 | 5.1850 | 5.2675 | 5.2675 | 239 |
| Nov 19, 2024 | 5.1875 | 5.3250 | 5.2450 | 5.3400 | 5.3400 | 19 |
| Nov 18, 2024 | 5.3625 | 5.2050 | 5.1965 | 5.2110 | 5.2110 | 1,706 |
| Nov 15, 2024 | 5.4100 | 5.4600 | 5.2350 | 5.4000 | 5.4000 | 1,481 |
| Nov 14, 2024 | 5.1395 | 5.4000 | 5.3450 | 5.3400 | 5.3400 | 875 |
| Nov 13, 2024 | 5.2490 | 5.2150 | 5.1450 | 5.1765 | 5.1765 | 1,503 |
| Nov 12, 2024 | 5.3575 | 5.3000 | 5.1584 | 5.2145 | 5.2145 | 888 |
| Nov 11, 2024 | 5.2490 | 5.4000 | 5.2600 | 5.3000 | 5.3000 | 203 |
| Nov 8, 2024 | 5.3050 | 5.3050 | 5.2570 | 5.2155 | 5.2155 | 572 |
| Nov 7, 2024 | 5.1070 | 5.3150 | 5.1100 | 5.2590 | 5.2590 | 399 |
| Nov 6, 2024 | 5.0780 | 5.2450 | 5.1980 | 5.1440 | 5.1440 | 1,483 |
| Nov 5, 2024 | 5.1485 | 5.1550 | 5.0450 | 5.0960 | 5.0960 | 318 |
| Nov 4, 2024 | 5.0290 | 5.1150 | 5.0850 | 5.1540 | 5.1540 | 552 |
| Nov 1, 2024 | 5.0925 | 5.1500 | 5.0050 | 5.1340 | 5.1340 | 1,330 |
| Oct 31, 2024 | 5.1005 | 5.1100 | 5.0150 | 5.0525 | 5.0525 | 2,408 |
| Oct 30, 2024 | 5.1685 | 5.1550 | 5.0850 | 5.1160 | 5.1160 | 685 |
| Oct 29, 2024 | 5.1295 | 5.2200 | 5.1900 | 5.1295 | 5.1295 | 1,058 |
| Oct 28, 2024 | 5.1005 | 5.1300 | 4.9700 | 5.0680 | 5.0680 | 997 |
| Oct 25, 2024 | 4.9685 | 5.0850 | 4.9440 | 5.0355 | 5.0355 | 1,062 |
| Oct 24, 2024 | 4.9295 | 4.9980 | 4.9040 | 4.9295 | 4.9295 | 1,718 |
| Oct 23, 2024 | 5.0635 | 5.0950 | 4.8800 | 4.8960 | 4.8960 | 4,415 |
| Oct 22, 2024 | 5.0290 | 5.1250 | 5.0650 | 5.0535 | 5.0535 | 66,161 |
| Oct 21, 2024 | 5.1875 | 5.1200 | 5.0398 | 5.0020 | 5.0020 | 1,140 |
| Oct 18, 2024 | 5.0000 | 5.1800 | 5.1200 | 5.1965 | 5.1965 | 1,906 |
| Oct 17, 2024 | 5.1630 | 5.1650 | 4.9960 | 5.0065 | 5.0065 | 7,951 |
| Oct 16, 2024 | 5.1540 | 5.2550 | 5.1150 | 5.0905 | 5.0905 | 2,548 |
| Oct 15, 2024 | 5.3775 | 5.3450 | 5.2250 | 5.2435 | 5.2435 | 208,339 |
| Oct 14, 2024 | 5.1395 | 5.4000 | 5.1550 | 5.3725 | 5.3725 | 8,449 |
| Oct 11, 2024 | 4.9005 | 5.2250 | 5.1300 | 5.2010 | 5.2010 | 17,828 |
| Oct 10, 2024 | 5.1150 | 5.0550 | 4.9220 | 5.0000 | 5.0000 | 5,251 |
| Oct 9, 2024 | 5.0490 | 5.0810 | 5.0798 | 5.0770 | 5.0770 | 20,247 |
| Oct 8, 2024 | 5.1005 | 5.0950 | 5.0250 | 5.0735 | 5.0735 | 21,105 |
| Oct 7, 2024 | 5.0345 | 5.0791 | 5.0300 | 5.0155 | 5.0155 | 1,041 |
| Oct 4, 2024 | 4.9685 | 5.0600 | 4.9640 | 4.9875 | 4.9875 | 889 |
| Oct 3, 2024 | 5.0290 | 5.0450 | 4.9940 | 4.9440 | 4.9440 | 104 |
| Oct 2, 2024 | 4.9875 | 5.0050 | 4.9760 | 4.9640 | 4.9640 | 465 |
| Oct 1, 2024 | 5.1540 | 5.1150 | 4.9680 | 4.9675 | 4.9675 | 3,329 |
| Sep 30, 2024 | 5.2100 | 5.2950 | 5.1000 | 5.1620 | 5.1620 | 2,463 |
| Sep 27, 2024 | 5.1630 | 5.2850 | 5.1650 | 5.2400 | 5.2400 | 76,011 |
| Sep 26, 2024 | 5.1585 | 5.3150 | 5.1750 | 5.1395 | 5.1395 | 1,008 |
| Sep 25, 2024 | 5.0490 | 5.1200 | 4.9360 | 5.0870 | 5.0870 | 4,543 |
| Sep 24, 2024 | 5.1685 | 5.2000 | 5.0384 | 5.0635 | 5.0635 | 869 |
| Sep 23, 2024 | 5.1005 | 5.1800 | 5.0950 | 5.1440 | 5.1440 | 2,775 |
| Sep 20, 2024 | 5.2875 | 5.2750 | 5.0800 | 5.1720 | 5.1720 | 3,897 |
| Sep 19, 2024 | 4.9810 | 5.2900 | 5.0500 | 5.3250 | 5.3250 | 3,076 |
| Sep 18, 2024 | 4.9005 | 4.9347 | 4.9020 | 4.9720 | 4.9720 | 5,368 |
| Sep 17, 2024 | 4.8200 | 4.9880 | 4.9000 | 4.9385 | 4.9385 | 2,462 |
| Sep 16, 2024 | 4.9585 | 4.9600 | 4.8480 | 4.8525 | 4.8525 | 655 |
| Sep 13, 2024 | 4.7810 | 4.9420 | 4.7800 | 4.8925 | 4.8925 | 3,308 |
| Sep 12, 2024 | 4.8780 | 4.9560 | 4.7880 | 4.8390 | 4.8390 | 850 |
| Sep 11, 2024 | 4.8290 | 4.8920 | 4.8429 | 4.8715 | 4.8715 | 1,533 |
| Sep 10, 2024 | 4.8490 | 4.9360 | 4.7580 | 4.7640 | 4.7640 | 4,362 |
| Sep 9, 2024 | 4.9195 | 4.9840 | 4.8660 | 4.8770 | 4.8770 | 829 |
| Sep 6, 2024 | 5.0000 | 5.1500 | 4.9260 | 4.9205 | 4.9205 | 5,626 |
| Sep 5, 2024 | 5.0290 | 5.1350 | 5.0550 | 5.1240 | 5.1240 | 15,645 |
| Sep 4, 2024 | 4.9875 | 5.0650 | 4.9980 | 5.0715 | 5.0715 | 3,801 |
| Sep 3, 2024 | 5.2390 | 5.0500 | 5.0300 | 5.0825 | 5.0825 | 1,103 |
| Sep 2, 2024 | 5.1730 | 5.2000 | 5.1450 | 5.2010 | 5.2010 | 328 |
| Aug 30, 2024 | 5.2100 | 5.2152 | 5.1700 | 5.1675 | 5.1675 | 13,575 |
| Aug 29, 2024 | 5.0650 | 5.2350 | 5.0650 | 5.2065 | 5.2065 | 22,568 |
| Aug 28, 2024 | 5.0000 | 4.9400 | 4.8720 | 4.8825 | 4.8825 | 1,944 |
| Aug 27, 2024 | 4.9955 | 5.1000 | 4.9400 | 5.0065 | 5.0065 | 1,081 |
| Aug 23, 2024 | 4.9585 | 4.9700 | 4.9060 | 4.9630 | 4.9630 | 3,463 |
| Aug 22, 2024 | 4.9585 | 5.0100 | 4.9600 | 4.9910 | 4.9910 | 2,172 |
| Aug 21, 2024 | 4.9585 | 5.0150 | 4.9801 | 4.9910 | 4.9910 | 2,661 |
| Aug 20, 2024 | 4.9295 | 5.0300 | 4.9720 | 4.9955 | 4.9955 | 4,435 |
| Aug 19, 2024 | 5.0200 | 5.0367 | 5.0150 | 5.0435 | 5.0435 | 4,325 |
| Aug 16, 2024 | 5.0000 | 5.0350 | 4.9340 | 5.0255 | 5.0255 | 2,197 |
| Aug 15, 2024 | 4.8590 | 5.0150 | 4.9500 | 4.9820 | 4.9820 | 1,937 |
| Aug 14, 2024 | 4.8545 | 4.9072 | 4.8680 | 4.8535 | 4.8535 | 1,838 |
| Aug 13, 2024 | 4.8770 | 4.8760 | 4.7755 | 4.7640 | 4.7640 | 12,439 |
| Aug 12, 2024 | 4.8870 | 4.9820 | 4.8460 | 4.8680 | 4.8680 | 1,266 |
| Aug 9, 2024 | 4.7685 | 4.8340 | 4.7460 | 4.7260 | 4.7260 | 19,171 |
| Aug 8, 2024 | 4.8680 | 4.7980 | 4.6940 | 4.7300 | 4.7300 | 18 |
| Aug 7, 2024 | 4.7675 | 4.8640 | 4.7460 | 4.7920 | 4.7920 | 1,959 |
| Aug 6, 2024 | 4.8390 | 4.9000 | 4.6980 | 4.6860 | 4.6860 | 81 |
| Aug 5, 2024 | 4.5360 | 4.7960 | 4.6020 | 4.7380 | 4.7380 | 434 |
| Aug 2, 2024 | 4.9115 | 4.9720 | 4.8340 | 4.9385 | 4.9385 | 112 |
| Aug 1, 2024 | 5.0905 | 5.0900 | 4.8740 | 4.9540 | 4.9540 | 1,926 |
| Jul 31, 2024 | 5.0590 | 5.1050 | 5.0250 | 5.0535 | 5.0535 | 4,834 |
| Jul 30, 2024 | 5.2000 | 5.1500 | 5.0300 | 5.0780 | 5.0780 | 459 |
| Jul 29, 2024 | 5.2000 | 5.3150 | 5.1150 | 5.2020 | 5.2020 | 630 |
| Jul 26, 2024 | 5.0390 | 5.1704 | 5.0900 | 5.2020 | 5.2020 | 778 |
| Jul 25, 2024 | 5.0000 | 5.1600 | 4.9920 | 5.0545 | 5.0545 | 2,285 |
| Jul 24, 2024 | 5.1340 | 5.1500 | 5.0300 | 5.0210 | 5.0210 | 2,043 |
| Jul 23, 2024 | 5.1440 | 5.1069 | 5.0550 | 5.1195 | 5.1195 | 2,005 |
| Jul 22, 2024 | 4.9395 | 5.1450 | 4.9240 | 5.1260 | 5.1260 | 1,700 |
| Jul 19, 2024 | 4.8770 | 4.9500 | 4.8640 | 4.8735 | 4.8735 | 2,719 |
| Jul 18, 2024 | 4.9395 | 4.9580 | 4.8340 | 4.9450 | 4.9450 | 6,827 |
| Jul 17, 2024 | 5.0000 | 4.9260 | 4.8160 | 4.9070 | 4.9070 | 11,556 |
| Jul 16, 2024 | 5.1395 | 5.0800 | 4.9320 | 4.9585 | 4.9585 | 28,010 |
| Jul 15, 2024 | 5.3525 | 5.3950 | 5.0450 | 5.1050 | 5.1050 | 9,800 |
| Jul 12, 2024 | 5.5000 | 5.5650 | 5.4450 | 5.5100 | 5.5100 | 4,169 |
| Jul 11, 2024 | 5.4675 | 5.5300 | 5.2600 | 5.5200 | 5.5200 | 7,759 |
| Jul 10, 2024 | 5.3000 | 5.4450 | 5.3100 | 5.3625 | 5.3625 | 5,123 |
| Jul 9, 2024 | 5.3525 | 5.5050 | 5.2600 | 5.2675 | 5.2675 | 13,575 |
| Jul 8, 2024 | 5.5875 | 5.5650 | 5.4700 | 5.4450 | 5.4450 | 6,207 |
| Jul 5, 2024 | 5.4925 | 5.6250 | 5.5050 | 5.6100 | 5.6100 | 4,663 |
| Jul 4, 2024 | 5.6300 | 5.5700 | 5.4783 | 5.4925 | 5.4925 | 1,300 |
| Jul 3, 2024 | 5.3825 | 5.5850 | 5.3300 | 5.5525 | 5.5525 | 5,767 |
| Jul 2, 2024 | 5.2390 | 5.4400 | 5.2700 | 5.3775 | 5.3775 | 2,050 |
| Jul 1, 2024 | 5.3525 | 5.3600 | 5.3000 | 5.3775 | 5.3775 | 2,520 |
| Jun 28, 2024 | 5.2625 | 5.3300 | 5.2000 | 5.2480 | 5.2480 | 4,605 |
| Jun 27, 2024 | 5.2200 | 5.2850 | 5.2050 | 5.2210 | 5.2210 | 7,235 |
| Jun 26, 2024 | 5.4400 | 5.4750 | 5.1900 | 5.2525 | 5.2525 | 6,533 |
| Jun 25, 2024 | 5.6000 | 5.6200 | 5.4750 | 5.5575 | 5.5575 | 1,654 |
| Jun 24, 2024 | 5.4625 | 5.6400 | 5.4550 | 5.6525 | 5.6525 | 6,336 |
| Jun 21, 2024 | 5.6575 | 5.6650 | 5.5150 | 5.5350 | 5.5350 | 1,156 |
| Jun 20, 2024 | 5.6000 | 5.6600 | 5.5250 | 5.6250 | 5.6250 | 1,523 |
| Jun 19, 2024 | 5.5350 | 5.6150 | 5.5100 | 5.5825 | 5.5825 | 4,698 |
| Jun 18, 2024 | 5.4775 | 5.4500 | 5.3700 | 5.3825 | 5.3825 | 7,180 |
| Jun 17, 2024 | 5.5250 | 5.6200 | 5.4600 | 5.4725 | 5.4725 | 6,154 |
| Jun 14, 2024 | 5.6525 | 5.6750 | 5.4500 | 5.5350 | 5.5350 | 4,850 |
| Jun 13, 2024 | 5.9100 | 6.0200 | 5.6750 | 5.7525 | 5.7525 | 4,566 |
| Jun 12, 2024 | 5.7200 | 5.8600 | 5.6650 | 5.8200 | 5.8200 | 7,423 |
| Jun 11, 2024 | 5.7000 | 5.8050 | 5.6650 | 5.6775 | 5.6775 | 6,098 |
| Jun 10, 2024 | 5.8200 | 5.7550 | 5.6400 | 5.7000 | 5.7000 | 2,160 |
| Jun 7, 2024 | 5.7150 | 5.8250 | 5.7150 | 5.7400 | 5.7400 | 6,391 |
| Jun 6, 2024 | 5.7200 | 5.8450 | 5.7000 | 5.7000 | 5.7000 | 4,017 |
| Jun 5, 2024 | 5.8000 | 5.7200 | 5.6000 | 5.6000 | 5.6000 | 11,109 |
| Jun 4, 2024 | 5.7925 | 5.8450 | 5.5600 | 5.6825 | 5.6825 | 4,574 |
| Jun 3, 2024 | 5.7775 | 5.8300 | 5.7000 | 5.7525 | 5.7525 | 3,542 |
| May 31, 2024 | 5.7000 | 5.7300 | 5.6400 | 5.6200 | 5.6200 | 3,319 |
| May 30, 2024 | 5.6825 | 5.7200 | 5.6150 | 5.6525 | 5.6525 | 6,598 |
| May 29, 2024 | 5.7000 | 5.7900 | 5.6600 | 5.7300 | 5.7300 | 7,904 |
| May 28, 2024 | 5.7000 | 5.9100 | 5.6300 | 5.8350 | 5.8350 | 4,503 |
| May 24, 2024 | 5.5875 | 5.5800 | 5.5200 | 5.5575 | 5.5575 | 3,724 |
| May 23, 2024 | 5.5200 | 5.6600 | 5.5250 | 5.6625 | 5.6625 | 6,582 |
| May 22, 2024 | 5.6525 | 5.6050 | 5.5200 | 5.5250 | 5.5250 | 7,573 |
| May 21, 2024 | 5.6000 | 5.7000 | 5.5450 | 5.6200 | 5.6200 | 3,831 |
| May 20, 2024 | 5.6525 | 5.6315 | 5.5950 | 5.6150 | 5.6150 | 3,826 |
| May 17, 2024 | 5.6300 | 5.6200 | 5.5100 | 5.6000 | 5.6000 | 3,235 |
| May 16, 2024 | 5.6000 | 5.6250 | 5.5350 | 5.5925 | 5.5925 | 9,153 |
| May 15, 2024 | 5.6875 | 5.7250 | 5.5300 | 5.5675 | 5.5675 | 1,958 |
| May 14, 2024 | 5.6000 | 5.6700 | 5.5700 | 5.5775 | 5.5775 | 8,148 |
| May 13, 2024 | 5.6000 | 5.6150 | 5.4850 | 5.5400 | 5.5400 | 2,718 |
| May 10, 2024 | 5.6200 | 5.6250 | 5.5750 | 5.6200 | 5.6200 | 4,361 |
| May 9, 2024 | 5.5000 | 5.5750 | 5.5100 | 5.5350 | 5.5350 | 2,881 |
| May 8, 2024 | 5.5575 | 5.5900 | 5.4750 | 5.4825 | 5.4825 | 5,238 |
| May 7, 2024 | 5.5875 | 5.6250 | 5.5400 | 5.5825 | 5.5825 | 15,192 |
| May 3, 2024 | 5.6250 | 5.7450 | 5.6100 | 5.6300 | 5.6300 | 73,744 |
| May 2, 2024 | 5.6625 | 5.6938 | 5.6938 | 5.6450 | 5.6450 | 10,395 |
| May 1, 2024 | 5.6825 | 5.6825 | 5.6825 | 5.6825 | 5.6825 | - |
| Apr 30, 2024 | 5.8775 | 5.8000 | 5.6200 | 5.6825 | 5.6825 | 68,170 |
| Apr 29, 2024 | 5.8775 | 5.9150 | 5.7250 | 5.8200 | 5.8200 | 9,187 |
| Apr 26, 2024 | 5.6450 | 5.7803 | 5.6500 | 5.8200 | 5.8200 | 38,395 |
| Apr 25, 2024 | 5.7150 | 5.7750 | 5.5100 | 5.5775 | 5.5775 | 62,140 |
| Apr 24, 2024 | 5.5675 | 5.7303 | 5.5900 | 5.6300 | 5.6300 | 37,188 |
| Apr 23, 2024 | 5.4575 | 5.6000 | 5.4600 | 5.5350 | 5.5350 | 157,564 |
| Apr 22, 2024 | 5.9100 | 5.7450 | 5.4400 | 5.4525 | 5.4525 | 66,149 |
| Apr 19, 2024 | 5.8000 | 5.9200 | 5.7003 | 5.7675 | 5.7675 | 39,597 |
| Apr 18, 2024 | 6.2000 | 6.2550 | 5.9797 | 6.0775 | 6.0775 | 262,133 |
| Apr 17, 2024 | 6.9000 | 6.7550 | 6.0600 | 6.2150 | 6.2150 | 282,074 |
Related Tickers
5S0.SG Thinkific Labs Inc
1.7300
+1.76%
4416.T True Data Inc.
698.00
+1.31%
0QOA.IL Temenos AG
63.18
-1.02%
0FDT.IL Nemetschek SE
106.85
-0.84%
5S0.F Thinkific Labs Inc.
1.7700
+13.46%
0HB4.IL Dassault Systèmes SE
32.86
-1.82%
EBZT Everything Blockchain, Inc.
0.1810
-7.18%
SRAX SRAX, Inc.
0.3000
0.00%
MRT Marti Technologies, Inc.
3.0742
+1.46%
IFBD Infobird Co., Ltd
1.2200
-2.40%