IOB - Delayed Quote EUR
MFE-Mediaforeurope N.V. (0NE1.IL)
4.2440
-0.0360
(-0.84%)
As of 2:30:05 PM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 4.2980 | 4.3020 | 4.1520 | 4.2440 | 4.2440 | 10,317 |
| May 1, 2025 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Apr 30, 2025 | 4.2880 | 4.2905 | 4.2300 | 4.2800 | 4.2800 | 24,952 |
| Apr 29, 2025 | 4.3600 | 4.3600 | 4.1460 | 4.2820 | 4.2820 | 42,780 |
| Apr 28, 2025 | 4.2380 | 4.2760 | 4.1320 | 4.2360 | 4.2360 | 7,721 |
| Apr 25, 2025 | 4.1940 | 4.2340 | 4.1810 | 4.1980 | 4.1980 | 4,303 |
| Apr 24, 2025 | 4.0840 | 4.2680 | 4.0840 | 4.2020 | 4.2020 | 21,240 |
| Apr 23, 2025 | 4.2160 | 4.2360 | 4.1060 | 4.1440 | 4.1440 | 24,255 |
| Apr 22, 2025 | 4.2880 | 4.2880 | 4.1100 | 4.1260 | 4.1260 | 14,766 |
| Apr 17, 2025 | 4.5540 | 4.5540 | 4.1440 | 4.3060 | 4.3060 | 48,522 |
| Apr 16, 2025 | 4.4060 | 4.5240 | 4.4060 | 4.4960 | 4.4960 | 4,629 |
| Apr 15, 2025 | 4.3220 | 4.4840 | 4.3220 | 4.4780 | 4.4780 | 9,591 |
| Apr 14, 2025 | 4.2780 | 4.3400 | 4.2340 | 4.3180 | 4.3180 | 3,295 |
| Apr 11, 2025 | 4.2540 | 4.4040 | 4.1300 | 4.2420 | 4.2420 | 12,713 |
| Apr 10, 2025 | 4.5060 | 4.5060 | 4.2540 | 4.2900 | 4.2900 | 7,541 |
| Apr 9, 2025 | 4.1100 | 4.1340 | 3.9960 | 4.0540 | 4.0540 | 11,864 |
| Apr 8, 2025 | 4.0880 | 4.2280 | 4.0700 | 4.2260 | 4.2260 | 9,005 |
| Apr 7, 2025 | 3.7000 | 4.0900 | 3.6160 | 4.0900 | 4.0900 | 10,916 |
| Apr 4, 2025 | 4.4720 | 4.4980 | 4.0320 | 4.1560 | 4.1560 | 29,271 |
| Apr 3, 2025 | 4.7280 | 4.7280 | 4.4740 | 4.5560 | 4.5560 | 10,047 |
| Apr 2, 2025 | 4.5920 | 4.7080 | 4.5920 | 4.6440 | 4.6440 | 13,896 |
| Apr 1, 2025 | 4.6640 | 4.7660 | 4.6140 | 4.7500 | 4.7500 | 6,138 |
| Mar 31, 2025 | 4.6460 | 4.8180 | 4.6060 | 4.6480 | 4.6480 | 4,007 |
| Mar 28, 2025 | 4.6320 | 4.8420 | 4.6320 | 4.7300 | 4.7300 | 8,666 |
| Mar 27, 2025 | 4.8000 | 4.9620 | 4.5000 | 4.7297 | 4.7297 | 53,761 |
| Mar 26, 2025 | 4.8160 | 4.9640 | 4.7760 | 4.8740 | 4.8740 | 25,372 |
| Mar 25, 2025 | 4.7360 | 4.8420 | 4.7360 | 4.8340 | 4.8340 | 4,825 |
| Mar 24, 2025 | 4.8640 | 4.9580 | 4.7420 | 4.8520 | 4.8520 | 3,204 |
| Mar 21, 2025 | 4.7100 | 4.8480 | 4.7100 | 4.8480 | 4.8480 | 2,849 |
| Mar 20, 2025 | 4.7200 | 4.9720 | 4.7020 | 4.8160 | 4.8160 | 21,656 |
| Mar 19, 2025 | 4.9520 | 4.9520 | 4.7100 | 4.8660 | 4.8660 | 4,036 |
| Mar 18, 2025 | 4.6840 | 4.9200 | 4.6840 | 4.8440 | 4.8440 | 138,215 |
| Mar 17, 2025 | 4.5340 | 4.8209 | 4.5340 | 4.8100 | 4.8100 | 87,596 |
| Mar 14, 2025 | 4.6480 | 4.7000 | 4.5260 | 4.6560 | 4.6560 | 9,002 |
| Mar 13, 2025 | 4.5380 | 4.6560 | 4.4360 | 4.6400 | 4.6400 | 20,355 |
| Mar 12, 2025 | 4.6460 | 4.6460 | 4.4160 | 4.5301 | 4.5301 | 10,800 |
| Mar 11, 2025 | 4.4800 | 4.6080 | 4.4260 | 4.5260 | 4.5260 | 8,417 |
| Mar 10, 2025 | 4.5680 | 4.5980 | 4.5170 | 4.5320 | 4.5320 | 25,560 |
| Mar 7, 2025 | 4.5340 | 4.9320 | 4.4460 | 4.5800 | 4.5800 | 16,552 |
| Mar 6, 2025 | 4.5100 | 4.5860 | 4.4010 | 4.5140 | 4.5140 | 24,981 |
| Mar 5, 2025 | 4.5120 | 4.5120 | 4.3140 | 4.4600 | 4.4600 | 14,927 |
| Mar 4, 2025 | 4.5180 | 4.5180 | 4.3600 | 4.4060 | 4.4060 | 39,164 |
| Mar 3, 2025 | 4.5860 | 4.5860 | 4.4220 | 4.5160 | 4.5160 | 19,427 |
| Feb 28, 2025 | 4.4620 | 4.5460 | 4.3360 | 4.4620 | 4.4620 | 39,230 |
| Feb 27, 2025 | 4.6000 | 4.6060 | 4.4460 | 4.4640 | 4.4640 | 44,004 |
| Feb 26, 2025 | 4.6700 | 4.7560 | 4.5600 | 4.5600 | 4.5600 | 28,286 |
| Feb 25, 2025 | 4.6900 | 4.7940 | 4.5600 | 4.7400 | 4.7400 | 76,486 |
| Feb 24, 2025 | 4.6100 | 4.7340 | 4.5160 | 4.6640 | 4.6640 | 46,122 |
| Feb 21, 2025 | 4.4160 | 4.6500 | 4.4160 | 4.6000 | 4.6000 | 109,117 |
| Feb 20, 2025 | 4.5320 | 4.5320 | 4.3420 | 4.4300 | 4.4300 | 5,233 |
| Feb 19, 2025 | 4.5140 | 4.5140 | 4.4080 | 4.4160 | 4.4160 | 15,753 |
| Feb 18, 2025 | 4.5020 | 4.5020 | 4.3200 | 4.4040 | 4.4040 | 23,411 |
| Feb 17, 2025 | 4.5500 | 4.6380 | 4.3860 | 4.4011 | 4.4011 | 113,365 |
| Feb 14, 2025 | 4.4980 | 4.6000 | 4.3800 | 4.5180 | 4.5180 | 49,303 |
| Feb 13, 2025 | 4.4640 | 4.5360 | 4.4240 | 4.5067 | 4.5067 | 82,472 |
| Feb 12, 2025 | 4.4300 | 4.5140 | 4.3360 | 4.4240 | 4.4240 | 78,870 |
| Feb 11, 2025 | 4.2980 | 4.4220 | 4.2980 | 4.4220 | 4.4220 | 37,234 |
| Feb 10, 2025 | 4.2720 | 4.4100 | 4.3460 | 4.4100 | 4.4100 | 62,061 |
| Feb 7, 2025 | 4.3480 | 4.3480 | 4.2840 | 4.3120 | 4.3120 | 19,408 |
| Feb 6, 2025 | 4.3520 | 4.3800 | 4.2220 | 4.3040 | 4.3040 | 61,108 |
| Feb 5, 2025 | 4.3420 | 4.3920 | 4.2920 | 4.3100 | 4.3100 | 33,514 |
| Feb 4, 2025 | 4.3500 | 4.4120 | 4.2500 | 4.3740 | 4.3740 | 78,581 |
| Feb 3, 2025 | 4.1820 | 4.3300 | 4.1640 | 4.2540 | 4.2540 | 80,365 |
| Jan 31, 2025 | 4.2540 | 4.2840 | 4.1360 | 4.2600 | 4.2600 | 91,680 |
| Jan 30, 2025 | 4.1520 | 4.1900 | 4.0320 | 4.1340 | 4.1340 | 6,904 |
| Jan 29, 2025 | 4.1580 | 4.2560 | 4.1060 | 4.1260 | 4.1260 | 28,120 |
| Jan 28, 2025 | 4.1300 | 4.2160 | 4.0460 | 4.1760 | 4.1760 | 49,156 |
| Jan 27, 2025 | 4.0660 | 4.1800 | 3.9840 | 4.1440 | 4.1440 | 54,702 |
| Jan 24, 2025 | 4.1280 | 4.2280 | 4.0440 | 4.0700 | 4.0700 | 20,891 |
| Jan 23, 2025 | 3.9540 | 4.1420 | 3.9540 | 4.1340 | 4.1340 | 38,219 |
| Jan 22, 2025 | 4.1220 | 4.1220 | 3.9600 | 4.0560 | 4.0560 | 9,435 |
| Jan 21, 2025 | 4.0440 | 4.0800 | 4.0340 | 4.0640 | 4.0640 | 7,680 |
| Jan 20, 2025 | 4.0720 | 4.1560 | 3.9960 | 4.0820 | 4.0820 | 21,476 |
| Jan 17, 2025 | 4.0240 | 4.0600 | 3.9780 | 4.0580 | 4.0580 | 38,879 |
| Jan 16, 2025 | 4.0280 | 4.1040 | 3.9780 | 3.9920 | 3.9920 | 26,191 |
| Jan 15, 2025 | 4.0000 | 4.0000 | 3.9580 | 3.9880 | 3.9880 | 29,148 |
| Jan 14, 2025 | 4.0400 | 4.1160 | 3.9640 | 3.9660 | 3.9660 | 20,612 |
| Jan 13, 2025 | 4.0220 | 4.1100 | 3.9720 | 3.9920 | 3.9920 | 29,631 |
| Jan 10, 2025 | 4.1720 | 4.1720 | 3.9840 | 4.0400 | 4.0400 | 14,506 |
| Jan 9, 2025 | 4.2400 | 4.2400 | 4.0960 | 4.0960 | 4.0960 | 12,196 |
| Jan 8, 2025 | 4.0760 | 4.2680 | 4.0760 | 4.1240 | 4.1240 | 7,996 |
| Jan 7, 2025 | 4.1500 | 4.1680 | 4.1400 | 4.1400 | 4.1400 | 18,381 |
| Jan 6, 2025 | 4.1780 | 4.1840 | 4.0780 | 4.1600 | 4.1600 | 2,289 |
| Jan 3, 2025 | 4.2680 | 4.2680 | 4.0420 | 4.1660 | 4.1660 | 6,157 |
| Jan 2, 2025 | 4.2180 | 4.2180 | 4.1380 | 4.1800 | 4.1800 | 25,270 |
| Dec 31, 2024 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | - |
| Dec 30, 2024 | 4.1360 | 4.1360 | 4.0960 | 4.1040 | 4.1040 | 2,648 |
| Dec 27, 2024 | 4.0900 | 4.1360 | 4.0660 | 4.1360 | 4.1360 | 3,467 |
| Dec 24, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| Dec 23, 2024 | 4.0060 | 4.1740 | 4.0060 | 4.0700 | 4.0700 | 9,914 |
| Dec 20, 2024 | 4.0620 | 4.2000 | 4.0040 | 4.1040 | 4.1040 | 17,215 |
| Dec 19, 2024 | 4.0540 | 4.2860 | 4.0540 | 4.1180 | 4.1180 | 33,328 |
| Dec 18, 2024 | 4.1400 | 4.2100 | 4.0000 | 4.1940 | 4.1940 | 30,575 |
| Dec 17, 2024 | 4.1240 | 4.1280 | 3.9460 | 4.1140 | 4.1140 | 27,961 |
| Dec 16, 2024 | 4.3000 | 4.3780 | 4.0500 | 4.0700 | 4.0700 | 84,447 |
| Dec 13, 2024 | 4.2300 | 4.3000 | 4.2220 | 4.2980 | 4.2980 | 64,705 |
| Dec 12, 2024 | 4.2920 | 4.2920 | 4.1160 | 4.1700 | 4.1700 | 16,065 |
| Dec 11, 2024 | 4.0680 | 4.2620 | 4.0680 | 4.1960 | 4.1960 | 35,165 |
| Dec 10, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.1700 | 4.1700 | 6,814 |
| Dec 9, 2024 | 4.1640 | 4.2280 | 4.0460 | 4.1700 | 4.1700 | 15,738 |
| Dec 6, 2024 | 4.0060 | 4.1880 | 3.9920 | 4.1460 | 4.1460 | 14,913 |
| Dec 5, 2024 | 3.9200 | 4.1060 | 3.9200 | 4.0840 | 4.0840 | 24,427 |
| Dec 4, 2024 | 3.9960 | 4.0640 | 3.8860 | 3.9980 | 3.9980 | 63,314 |
| Dec 3, 2024 | 3.9600 | 3.9600 | 3.7900 | 3.8820 | 3.8820 | 12,907 |
| Dec 2, 2024 | 3.8780 | 3.8780 | 3.7820 | 3.8560 | 3.8560 | 16,091 |
| Nov 29, 2024 | 3.9500 | 3.9500 | 3.8180 | 3.8820 | 3.8820 | 23,745 |
| Nov 28, 2024 | 3.9620 | 3.9620 | 3.8520 | 3.8540 | 3.8540 | 14,354 |
| Nov 27, 2024 | 3.8500 | 3.8780 | 3.8320 | 3.8680 | 3.8680 | 32,112 |
| Nov 26, 2024 | 3.9900 | 4.0680 | 3.8620 | 3.8760 | 3.8760 | 66,098 |
| Nov 25, 2024 | 4.2020 | 4.2020 | 3.7520 | 4.0280 | 4.0280 | 31,716 |
| Nov 22, 2024 | 4.0300 | 4.1320 | 4.0140 | 4.0920 | 4.0920 | 54,700 |
| Nov 21, 2024 | 4.4140 | 4.5020 | 4.1080 | 4.1320 | 4.1320 | 345,116 |
| Nov 20, 2024 | 3.9380 | 4.0700 | 3.9380 | 4.0700 | 4.0700 | 48,360 |
| Nov 19, 2024 | 4.0100 | 4.1540 | 3.8420 | 3.9500 | 3.9500 | 44,091 |
| Nov 18, 2024 | 4.0260 | 4.1020 | 3.9220 | 4.0340 | 4.0340 | 14,239 |
| Nov 15, 2024 | 3.9900 | 4.0520 | 3.9360 | 3.9820 | 3.9820 | 7,434 |
| Nov 14, 2024 | 4.1140 | 4.1140 | 3.9580 | 4.0200 | 4.0200 | 11,092 |
| Nov 13, 2024 | 4.1640 | 4.1640 | 3.9600 | 3.9840 | 3.9840 | 11,699 |
| Nov 12, 2024 | 4.0080 | 4.1840 | 4.0080 | 4.0700 | 4.0700 | 39,271 |
| Nov 11, 2024 | 4.1360 | 4.1360 | 4.0220 | 4.0860 | 4.0860 | 25,280 |
| Nov 8, 2024 | 4.0800 | 4.1000 | 4.0400 | 4.0920 | 4.0920 | 17,309 |
| Nov 7, 2024 | 4.1320 | 4.1700 | 4.0980 | 4.1200 | 4.1200 | 8,653 |
| Nov 6, 2024 | 4.1700 | 4.1980 | 4.0460 | 4.0800 | 4.0800 | 20,662 |
| Nov 5, 2024 | 4.2160 | 4.2160 | 4.1280 | 4.1280 | 4.1280 | 8,657 |
| Nov 4, 2024 | 4.2560 | 4.2560 | 4.0840 | 4.1520 | 4.1520 | 1,583 |
| Nov 1, 2024 | 4.2640 | 4.2640 | 4.1800 | 4.1940 | 4.1940 | 12,204 |
| Oct 31, 2024 | 4.1460 | 4.2860 | 4.1400 | 4.2480 | 4.2480 | 10,087 |
| Oct 30, 2024 | 4.2380 | 4.3760 | 4.1600 | 4.1680 | 4.1680 | 20,233 |
| Oct 29, 2024 | 4.3620 | 4.4600 | 4.2740 | 4.2840 | 4.2840 | 8,751 |
| Oct 28, 2024 | 4.3720 | 4.3920 | 4.1860 | 4.3540 | 4.3540 | 26,488 |
| Oct 25, 2024 | 4.2160 | 4.3400 | 4.1560 | 4.2940 | 4.2940 | 15,993 |
| Oct 24, 2024 | 4.2400 | 4.3240 | 4.1360 | 4.2320 | 4.2320 | 10,912 |
| Oct 23, 2024 | 4.1860 | 4.3080 | 4.1860 | 4.2480 | 4.2480 | 21,766 |
| Oct 22, 2024 | 4.4300 | 4.5080 | 4.2540 | 4.2800 | 4.2800 | 22,759 |
| Oct 21, 2024 | 4.3320 | 4.5180 | 4.3320 | 4.3840 | 4.3840 | 16,157 |
| Oct 18, 2024 | 4.7740 | 4.7740 | 4.3400 | 4.4300 | 4.4300 | 15,163 |
| Oct 17, 2024 | 4.3080 | 4.4100 | 4.3080 | 4.3740 | 4.3740 | 11,952 |
| Oct 16, 2024 | 4.4000 | 4.4000 | 4.2200 | 4.3060 | 4.3060 | 11,571 |
| Oct 15, 2024 | 4.3280 | 4.3460 | 4.1860 | 4.3300 | 4.3300 | 23,617 |
| Oct 14, 2024 | 4.2000 | 4.2980 | 4.1260 | 4.2360 | 4.2360 | 12,594 |
| Oct 11, 2024 | 4.1900 | 4.3780 | 4.1900 | 4.2520 | 4.2520 | 10,222 |
| Oct 10, 2024 | 4.4280 | 4.4280 | 4.2680 | 4.2760 | 4.2760 | 7,658 |
| Oct 9, 2024 | 4.4600 | 4.4600 | 4.3200 | 4.3340 | 4.3340 | 2,566 |
| Oct 8, 2024 | 4.4380 | 4.4380 | 4.2420 | 4.3460 | 4.3460 | 11,801 |
| Oct 7, 2024 | 4.4300 | 4.4300 | 4.2380 | 4.3540 | 4.3540 | 22,894 |
| Oct 4, 2024 | 4.1720 | 4.3340 | 4.1720 | 4.3280 | 4.3280 | 21,095 |
| Oct 3, 2024 | 4.3980 | 4.3980 | 4.1600 | 4.2300 | 4.2300 | 19,153 |
| Oct 2, 2024 | 4.2200 | 4.3460 | 4.2200 | 4.3000 | 4.3000 | 15,653 |
| Oct 1, 2024 | 4.2720 | 4.4620 | 4.2720 | 4.3840 | 4.3840 | 27,146 |
| Sep 30, 2024 | 4.4300 | 4.5300 | 4.2820 | 4.3080 | 4.3080 | 30,738 |
| Sep 27, 2024 | 4.3180 | 4.4920 | 4.3180 | 4.4120 | 4.4120 | 5,947 |
| Sep 26, 2024 | 4.5440 | 4.5440 | 4.4100 | 4.4120 | 4.4120 | 29,270 |
| Sep 25, 2024 | 4.5940 | 4.5940 | 4.4220 | 4.4340 | 4.4340 | 30,596 |
| Sep 24, 2024 | 4.4400 | 4.5420 | 4.3420 | 4.5000 | 4.5000 | 34,341 |
| Sep 23, 2024 | 4.2460 | 4.5340 | 4.2340 | 4.4020 | 4.4020 | 139,037 |
| Sep 20, 2024 | 4.3660 | 4.4840 | 4.2500 | 4.2800 | 4.2800 | 79,994 |
| Sep 19, 2024 | 4.0340 | 4.5660 | 4.0000 | 4.5340 | 4.5340 | 294,933 |
| Sep 18, 2024 | 3.8840 | 3.9400 | 3.7880 | 3.9340 | 3.9340 | 13,812 |
| Sep 17, 2024 | 3.8500 | 3.9380 | 3.8380 | 3.8800 | 3.8800 | 12,162 |
| Sep 16, 2024 | 3.8400 | 3.8540 | 3.7580 | 3.8400 | 3.8400 | 1,443 |
| Sep 13, 2024 | 3.9260 | 3.9640 | 3.7480 | 3.8500 | 3.8500 | 20,250 |
| Sep 12, 2024 | 3.8120 | 3.8920 | 3.8120 | 3.8500 | 3.8500 | 6,151 |
| Sep 11, 2024 | 3.9420 | 3.9420 | 3.7500 | 3.7800 | 3.7800 | 23,192 |
| Sep 10, 2024 | 3.9280 | 3.9320 | 3.8300 | 3.8300 | 3.8300 | 11,715 |
| Sep 9, 2024 | 3.8185 | 3.9580 | 3.7320 | 3.8960 | 3.8960 | 2,659 |
| Sep 6, 2024 | 4.0500 | 4.0500 | 3.8480 | 3.8800 | 3.8800 | 9,031 |
| Sep 5, 2024 | 3.8080 | 4.0220 | 3.8080 | 3.9880 | 3.9880 | 9,974 |
| Sep 4, 2024 | 3.7880 | 3.9500 | 3.7880 | 3.9480 | 3.9480 | 9,906 |
| Sep 3, 2024 | 4.0420 | 4.0420 | 3.8100 | 3.8800 | 3.8800 | 9,723 |
| Sep 2, 2024 | 3.9800 | 4.0000 | 3.8960 | 3.9480 | 3.9480 | 12,866 |
| Aug 30, 2024 | 4.1480 | 4.1480 | 3.9880 | 3.9880 | 3.9880 | 38,511 |
| Aug 29, 2024 | 4.0900 | 4.0920 | 4.0820 | 4.0820 | 4.0820 | 2,727 |
| Aug 28, 2024 | 4.1760 | 4.1760 | 4.0140 | 4.0680 | 4.0680 | 727 |
| Aug 27, 2024 | 4.1000 | 4.1180 | 4.0760 | 4.0820 | 4.0820 | 1,730 |
| Aug 23, 2024 | 4.1160 | 4.1280 | 4.0300 | 4.0600 | 4.0600 | 2,067 |
| Aug 22, 2024 | 3.9800 | 4.0900 | 3.9800 | 4.0140 | 4.0140 | 6,155 |
| Aug 21, 2024 | 4.0360 | 4.0360 | 3.9128 | 3.9940 | 3.9940 | 6,378 |
| Aug 20, 2024 | 3.9680 | 4.0240 | 3.9000 | 3.9100 | 3.9100 | 8,494 |
| Aug 19, 2024 | 4.0040 | 4.0040 | 3.9000 | 3.9500 | 3.9500 | 16,042 |
| Aug 16, 2024 | 3.9820 | 3.9820 | 3.7880 | 3.8820 | 3.8820 | 5,438 |
| Aug 15, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Aug 14, 2024 | 3.9300 | 3.9780 | 3.8800 | 3.8800 | 3.8800 | 4,217 |
| Aug 13, 2024 | 4.0020 | 4.0020 | 3.8800 | 3.9400 | 3.9400 | 1,233 |
| Aug 12, 2024 | 3.9840 | 3.9840 | 3.8280 | 3.8760 | 3.8760 | 9,536 |
| Aug 9, 2024 | 3.9200 | 4.0380 | 3.9200 | 4.0380 | 4.0380 | 6,973 |
| Aug 8, 2024 | 3.9540 | 4.0080 | 3.9060 | 3.9440 | 3.9440 | 7,112 |
| Aug 7, 2024 | 3.9980 | 4.0660 | 3.9500 | 4.0340 | 4.0340 | 16,820 |
| Aug 6, 2024 | 4.0060 | 4.0760 | 3.9140 | 4.0020 | 4.0020 | 17,804 |
| Aug 5, 2024 | 3.9900 | 3.9980 | 3.6200 | 3.9540 | 3.9540 | 36,680 |
| Aug 2, 2024 | 4.1440 | 4.2020 | 4.0920 | 4.1620 | 4.1620 | 61,893 |
| Aug 1, 2024 | 4.3460 | 4.3460 | 4.1720 | 4.1840 | 4.1840 | 47,910 |
| Jul 31, 2024 | 4.3160 | 4.4000 | 4.2620 | 4.3020 | 4.3020 | 49,068 |
| Jul 30, 2024 | 4.3440 | 4.3440 | 4.2240 | 4.2800 | 4.2800 | 7,603 |
| Jul 29, 2024 | 4.3140 | 4.3140 | 4.2180 | 4.2480 | 4.2480 | 31,443 |
| Jul 26, 2024 | 4.2920 | 4.3200 | 4.2620 | 4.2820 | 4.2820 | 15,096 |
| Jul 25, 2024 | 4.2800 | 4.3220 | 4.1340 | 4.2840 | 4.2840 | 64,605 |
| Jul 24, 2024 | 4.3400 | 4.3940 | 4.3140 | 4.3360 | 4.3360 | 25,109 |
| Jul 23, 2024 | 4.4700 | 4.4700 | 4.3560 | 4.3600 | 4.3600 | 22,708 |
| Jul 22, 2024 | 0.25 Dividend | |||||
| Jul 22, 2024 | 4.4320 | 4.4900 | 4.3260 | 4.4620 | 4.4620 | 64,839 |
| Jul 19, 2024 | 4.7420 | 4.7420 | 4.6040 | 4.6060 | 4.3560 | 23,865 |
| Jul 18, 2024 | 4.7000 | 4.7700 | 4.6320 | 4.7700 | 4.5111 | 31,558 |
| Jul 17, 2024 | 4.6400 | 4.7040 | 4.6060 | 4.6820 | 4.4279 | 26,455 |
| Jul 16, 2024 | 4.5900 | 4.6500 | 4.4860 | 4.6240 | 4.3730 | 20,501 |
| Jul 15, 2024 | 4.5900 | 4.6640 | 4.5600 | 4.6040 | 4.3541 | 26,991 |
| Jul 12, 2024 | 4.7440 | 4.7660 | 4.4640 | 4.5900 | 4.3409 | 148,297 |
| Jul 11, 2024 | 4.3900 | 4.7820 | 4.3680 | 4.7400 | 4.4827 | 180,951 |
| Jul 10, 2024 | 4.2520 | 4.3080 | 4.2480 | 4.2960 | 4.0628 | 8,184 |
| Jul 9, 2024 | 4.2080 | 4.2900 | 4.1860 | 4.2420 | 4.0118 | 10,976 |
| Jul 8, 2024 | 4.0820 | 4.3200 | 4.0820 | 4.2400 | 4.0099 | 16,354 |
| Jul 5, 2024 | 4.1460 | 4.2200 | 4.1460 | 4.1700 | 3.9437 | 7,339 |
| Jul 4, 2024 | 4.1900 | 4.1920 | 4.1300 | 4.1500 | 3.9248 | 6,493 |
| Jul 3, 2024 | 4.0040 | 4.1480 | 4.0040 | 4.1480 | 3.9229 | 8,525 |
| Jul 2, 2024 | 4.0980 | 4.0980 | 3.9840 | 4.0820 | 3.8604 | 2,793 |
| Jul 1, 2024 | 4.1980 | 4.1980 | 4.0200 | 4.1020 | 3.8794 | 6,452 |
| Jun 28, 2024 | 4.1660 | 4.1680 | 3.7520 | 4.0880 | 3.8661 | 18,400 |
| Jun 27, 2024 | 3.9800 | 4.0940 | 3.9660 | 4.0680 | 3.8472 | 20,448 |
| Jun 26, 2024 | 3.9520 | 4.0200 | 3.9320 | 4.0200 | 3.8018 | 10,043 |
| Jun 25, 2024 | 4.0040 | 4.0260 | 3.9400 | 3.9520 | 3.7375 | 5,815 |
| Jun 24, 2024 | 3.8800 | 4.0340 | 3.8800 | 4.0340 | 3.8150 | 27,624 |
| Jun 21, 2024 | 3.9800 | 4.0320 | 3.8800 | 4.0280 | 3.8094 | 6,177 |
| Jun 20, 2024 | 3.9640 | 4.0340 | 3.8880 | 3.9903 | 3.7737 | 16,164 |
| Jun 19, 2024 | 3.9900 | 4.0180 | 3.9280 | 3.9520 | 3.7375 | 17,253 |
| Jun 18, 2024 | 4.0140 | 4.0140 | 3.9600 | 4.0040 | 3.7867 | 998 |
| Jun 17, 2024 | 4.0140 | 4.0540 | 3.9520 | 4.0420 | 3.8226 | 11,392 |
| Jun 14, 2024 | 4.1180 | 4.1200 | 3.8780 | 3.9180 | 3.7053 | 37,783 |
| Jun 13, 2024 | 4.3260 | 4.3260 | 4.0920 | 4.1500 | 3.9248 | 46,176 |
| Jun 12, 2024 | 4.2420 | 4.3840 | 4.1680 | 4.3760 | 4.1385 | 18,144 |
| Jun 11, 2024 | 4.4120 | 4.4120 | 4.2100 | 4.2886 | 4.0558 | 50,147 |
| Jun 10, 2024 | 4.3000 | 4.3860 | 4.2840 | 4.3820 | 4.1442 | 12,721 |
| Jun 7, 2024 | 4.3300 | 4.3940 | 4.2640 | 4.3600 | 4.1234 | 12,259 |
| Jun 6, 2024 | 4.3880 | 4.4300 | 4.3020 | 4.3600 | 4.1234 | 21,550 |
| Jun 5, 2024 | 4.3700 | 4.3860 | 4.3080 | 4.3540 | 4.1177 | 14,684 |
| Jun 4, 2024 | 4.2920 | 4.3400 | 4.2620 | 4.3220 | 4.0874 | 12,302 |
| Jun 3, 2024 | 4.2400 | 4.3060 | 4.1960 | 4.2640 | 4.0326 | 32,324 |
| May 31, 2024 | 4.0580 | 4.2240 | 4.0580 | 4.2000 | 3.9720 | 18,649 |
| May 30, 2024 | 4.0680 | 4.1060 | 4.0100 | 4.1020 | 3.8794 | 13,292 |
| May 29, 2024 | 4.0640 | 4.1080 | 4.0200 | 4.0620 | 3.8415 | 9,140 |
| May 28, 2024 | 4.0520 | 4.1100 | 4.0480 | 4.0920 | 3.8699 | 7,441 |
| May 24, 2024 | 3.9640 | 4.0420 | 3.8400 | 4.0000 | 3.7829 | 40,766 |
| May 23, 2024 | 4.0160 | 4.1200 | 3.8560 | 3.9540 | 3.7394 | 46,781 |
| May 22, 2024 | 4.0600 | 4.1120 | 3.9300 | 3.9640 | 3.7488 | 16,673 |
| May 21, 2024 | 4.1100 | 4.1460 | 4.0500 | 4.1460 | 3.9210 | 10,802 |
| May 20, 2024 | 4.0620 | 4.1460 | 4.0340 | 4.1080 | 3.8850 | 2,340 |
| May 17, 2024 | 4.0920 | 4.1300 | 3.9920 | 4.0420 | 3.8226 | 5,920 |
| May 16, 2024 | 4.0500 | 4.1400 | 3.9280 | 4.0880 | 3.8661 | 18,880 |
| May 15, 2024 | 4.0280 | 4.0620 | 4.0040 | 4.0460 | 3.8264 | 5,283 |
| May 14, 2024 | 3.9800 | 4.0500 | 3.9220 | 4.0100 | 3.7923 | 37,770 |
| May 13, 2024 | 3.8040 | 3.9540 | 3.8040 | 3.9540 | 3.7394 | 8,642 |
| May 10, 2024 | 3.8600 | 3.8780 | 3.8240 | 3.8440 | 3.6354 | 4,415 |
| May 9, 2024 | 3.8200 | 3.8680 | 3.8080 | 3.8520 | 3.6429 | 23,924 |
| May 8, 2024 | 3.7140 | 3.7800 | 3.7140 | 3.7668 | 3.5623 | 31,344 |
| May 7, 2024 | 3.7100 | 3.7780 | 3.7100 | 3.7440 | 3.5408 | 2,039 |
| May 3, 2024 | 3.7700 | 3.8340 | 3.7380 | 3.7480 | 3.5446 | 9,548 |
| May 2, 2024 | 3.7540 | 4.1200 | 3.7540 | 3.8200 | 3.6127 | 11,489 |