5.62
+0.05
+(0.81%)
At close: February 3 at 1:35:37 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 |
|---|---|---|---|---|---|---|
| Feb 3, 2025 | 5.50 | 5.50 | 5.47 | 5.58 | 5.58 | 10,900 |
| Jan 31, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Jan 30, 2025 | 5.50 | 5.59 | 5.38 | 5.57 | 5.57 | 15,873 |
| Jan 29, 2025 | 5.57 | 5.57 | 5.46 | 5.45 | 5.45 | 8,338 |
| Jan 28, 2025 | 5.60 | 5.67 | 5.60 | 5.61 | 5.61 | 22,200 |
| Jan 27, 2025 | 5.39 | 5.53 | 5.39 | 5.53 | 5.53 | 4,230 |
| Jan 24, 2025 | 5.40 | 5.45 | 5.40 | 5.35 | 5.35 | 10,579 |
| Jan 23, 2025 | 5.18 | 5.37 | 5.18 | 5.26 | 5.26 | 7,747 |
| Jan 22, 2025 | 5.10 | 5.10 | 5.00 | 5.04 | 5.04 | 4,104 |
| Jan 21, 2025 | 5.05 | 5.11 | 4.99 | 4.99 | 4.99 | 1,197 |
| Jan 20, 2025 | 5.12 | 5.12 | 5.12 | 5.07 | 5.07 | 253 |
| Jan 17, 2025 | 4.99 | 5.09 | 4.99 | 5.09 | 5.09 | 9,150 |
| Jan 16, 2025 | 5.00 | 5.00 | 4.97 | 4.94 | 4.94 | 5,850 |
| Jan 15, 2025 | 4.81 | 4.81 | 4.81 | 4.95 | 4.95 | 1,140 |
| Jan 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Jan 13, 2025 | 4.80 | 4.92 | 4.80 | 4.88 | 4.88 | 9,285 |
| Jan 10, 2025 | 4.91 | 4.91 | 4.84 | 4.86 | 4.86 | 9,652 |
| Jan 9, 2025 | 4.94 | 4.96 | 4.94 | 4.98 | 4.98 | 8,000 |
| Jan 8, 2025 | 5.03 | 5.03 | 4.92 | 4.94 | 4.94 | 6,141 |
| Jan 7, 2025 | 5.12 | 5.12 | 5.12 | 5.14 | 5.14 | 1,000 |
| Jan 6, 2025 | 5.19 | 5.20 | 5.13 | 5.13 | 5.13 | 1,791 |
| Jan 3, 2025 | 5.22 | 5.28 | 5.22 | 5.20 | 5.20 | 8,083 |
| Jan 2, 2025 | 4.97 | 4.97 | 4.97 | 5.16 | 5.16 | 300 |
| Dec 30, 2024 | 4.99 | 4.99 | 4.74 | 5.07 | 5.07 | 350 |
| Dec 27, 2024 | 5.06 | 5.06 | 5.02 | 5.04 | 5.04 | 3,040 |
| Dec 23, 2024 | 4.96 | 4.98 | 4.95 | 5.01 | 5.01 | 2,750 |
| Dec 20, 2024 | 5.06 | 5.09 | 5.06 | 5.09 | 5.09 | 2,150 |
| Dec 19, 2024 | 5.17 | 5.17 | 5.13 | 5.19 | 5.19 | 2,999 |
| Dec 18, 2024 | 5.45 | 5.45 | 5.45 | 5.40 | 5.40 | 350 |
| Dec 17, 2024 | 5.28 | 5.34 | 5.26 | 5.30 | 5.30 | 6,749 |
| Dec 16, 2024 | 5.60 | 5.60 | 5.38 | 5.38 | 5.38 | 5,800 |
| Dec 13, 2024 | 5.55 | 5.55 | 5.55 | 5.57 | 5.57 | 1,000 |
| Dec 12, 2024 | 5.44 | 5.47 | 5.43 | 5.50 | 5.50 | 3,330 |
| Dec 11, 2024 | 5.50 | 5.50 | 5.43 | 5.44 | 5.44 | 12,421 |
| Dec 10, 2024 | 5.52 | 5.52 | 5.52 | 5.49 | 5.49 | 250 |
| Dec 9, 2024 | 5.63 | 5.66 | 5.57 | 5.62 | 5.62 | 1,820 |
| Dec 6, 2024 | 5.36 | 5.36 | 5.36 | 5.42 | 5.42 | 11,530 |
| Dec 5, 2024 | 5.32 | 5.48 | 5.32 | 5.39 | 5.39 | 7,811 |
| Dec 4, 2024 | 5.20 | 5.39 | 5.20 | 5.32 | 5.32 | 10,700 |
| Dec 3, 2024 | 4.62 | 4.80 | 4.62 | 4.75 | 4.75 | 47,750 |
| Dec 2, 2024 | 4.58 | 4.58 | 4.58 | 4.55 | 4.55 | 2 |
| Nov 29, 2024 | 4.65 | 4.65 | 4.65 | 4.64 | 4.64 | 1 |
| Nov 28, 2024 | 4.64 | 4.66 | 4.63 | 4.63 | 4.63 | 3,500 |
| Nov 27, 2024 | 4.65 | 4.66 | 4.65 | 4.65 | 4.65 | 2,020 |
| Nov 26, 2024 | 4.66 | 4.66 | 4.66 | 4.62 | 4.62 | 2,050 |
| Nov 25, 2024 | 4.72 | 4.80 | 4.69 | 4.80 | 4.80 | 4,850 |
| Nov 22, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 850 |
| Nov 21, 2024 | 4.83 | 4.83 | 4.83 | 4.79 | 4.79 | 4,000 |
| Nov 20, 2024 | 4.74 | 4.74 | 4.73 | 4.76 | 4.76 | 1,000 |
| Nov 19, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Nov 18, 2024 | 4.97 | 4.98 | 4.97 | 4.94 | 4.94 | 1,451 |
| Nov 15, 2024 | 4.67 | 4.99 | 4.67 | 4.97 | 4.97 | 4,055 |
| Nov 14, 2024 | 4.74 | 4.83 | 4.60 | 4.81 | 4.81 | 31,066 |
| Nov 13, 2024 | 4.95 | 4.95 | 4.62 | 4.67 | 4.67 | 4,202 |
| Nov 12, 2024 | 5.07 | 5.14 | 5.00 | 5.01 | 5.01 | 9,892 |
| Nov 11, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Nov 8, 2024 | 5.20 | 5.25 | 5.20 | 5.18 | 5.18 | 7,187 |
| Nov 7, 2024 | 5.34 | 5.34 | 5.34 | 5.26 | 5.26 | 5,000 |
| Nov 6, 2024 | 5.31 | 5.31 | 5.31 | 5.34 | 5.34 | 5,007 |
| Nov 5, 2024 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | 8,000 |
| Nov 4, 2024 | 5.53 | 5.53 | 5.53 | 5.51 | 5.51 | 5,000 |
| Nov 1, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 820 |
| Oct 31, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Oct 30, 2024 | 5.73 | 5.73 | 5.73 | 5.67 | 5.67 | 820 |
| Oct 29, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Oct 28, 2024 | 5.89 | 5.89 | 5.89 | 5.90 | 5.90 | 3,040 |
| Oct 25, 2024 | 5.95 | 5.95 | 5.95 | 5.92 | 5.92 | 170 |
| Oct 24, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Oct 23, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Oct 22, 2024 | 6.10 | 6.10 | 6.10 | 6.05 | 6.05 | 1,640 |
| Oct 21, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Oct 18, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Oct 17, 2024 | 6.20 | 6.20 | 6.20 | 6.15 | 6.15 | 1 |
| Oct 16, 2024 | 6.09 | 6.09 | 6.09 | 6.13 | 6.13 | 93 |
| Oct 15, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 14, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Oct 11, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Oct 10, 2024 | 6.05 | 6.07 | 6.00 | 6.09 | 6.09 | 1,548 |
| Oct 9, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Oct 8, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Oct 7, 2024 | 6.18 | 6.18 | 6.18 | 6.11 | 6.11 | 300 |
| Oct 4, 2024 | 6.11 | 6.14 | 6.11 | 6.18 | 6.18 | 3,161 |
| Oct 3, 2024 | 5.80 | 6.20 | 5.72 | 5.90 | 5.90 | 6,924 |
| Oct 2, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Oct 1, 2024 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | 1,070 |
| Sep 30, 2024 | 5.80 | 5.80 | 5.80 | 5.82 | 5.82 | 1,000 |
| Sep 27, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Sep 26, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Sep 25, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Sep 24, 2024 | 5.64 | 5.64 | 5.63 | 5.75 | 5.75 | 10,000 |
| Sep 23, 2024 | 5.48 | 5.54 | 5.48 | 5.57 | 5.57 | 494 |
| Sep 20, 2024 | 5.60 | 5.60 | 5.59 | 5.54 | 5.54 | 12,000 |
| Sep 19, 2024 | 5.49 | 5.68 | 5.49 | 5.66 | 5.66 | 17,386 |
| Sep 18, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Sep 17, 2024 | 5.39 | 5.46 | 5.39 | 5.42 | 5.42 | 5,900 |
| Sep 16, 2024 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | 317 |
| Sep 13, 2024 | 5.31 | 5.34 | 5.30 | 5.32 | 5.32 | 10,249 |
| Sep 12, 2024 | 5.33 | 5.33 | 5.22 | 5.27 | 5.27 | 14,604 |
| Sep 11, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Sep 10, 2024 | 5.30 | 5.38 | 5.30 | 5.32 | 5.32 | 2,414 |
| Sep 9, 2024 | 5.37 | 5.37 | 5.29 | 5.30 | 5.30 | 1,526 |
| Sep 6, 2024 | 5.51 | 5.57 | 5.38 | 5.36 | 5.36 | 9,160 |
| Sep 5, 2024 | 5.60 | 5.69 | 5.60 | 5.61 | 5.61 | 17,474 |
| Sep 3, 2024 | 5.64 | 5.66 | 5.64 | 5.54 | 5.54 | 10,000 |
| Sep 2, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Aug 30, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Aug 29, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Aug 28, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Aug 27, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Aug 26, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Aug 23, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Aug 22, 2024 | 5.86 | 5.86 | 5.86 | 5.84 | 5.84 | 1,640 |
| Aug 21, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Aug 20, 2024 | 5.85 | 5.85 | 5.85 | 5.84 | 5.84 | 3,000 |
| Aug 19, 2024 | 5.90 | 5.93 | 5.86 | 5.88 | 5.88 | 12,201 |
| Aug 16, 2024 | 5.84 | 5.84 | 5.81 | 5.82 | 5.82 | 10,000 |
| Aug 14, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 4 |
| Aug 13, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Aug 12, 2024 | 5.90 | 5.90 | 5.89 | 5.81 | 5.81 | 5,151 |
| Aug 9, 2024 | 5.70 | 5.99 | 5.70 | 5.80 | 5.80 | 5,802 |
| Aug 8, 2024 | 5.97 | 5.97 | 5.97 | 5.91 | 5.91 | 4 |
| Aug 7, 2024 | 6.20 | 6.20 | 6.20 | 6.17 | 6.17 | 1 |
| Aug 6, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Aug 5, 2024 | 6.01 | 6.01 | 5.89 | 6.03 | 6.03 | 159 |
| Aug 2, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Aug 1, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Jul 31, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Jul 30, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| Jul 29, 2024 | 6.35 | 6.35 | 6.35 | 6.39 | 6.39 | 100 |
| Jul 26, 2024 | 6.43 | 6.44 | 6.41 | 6.45 | 6.45 | 1,820 |
| Jul 25, 2024 | 6.14 | 6.30 | 6.14 | 6.29 | 6.29 | 1,351 |
| Jul 24, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Jul 23, 2024 | 6.90 | 6.90 | 6.86 | 6.84 | 6.84 | 219 |
| Jul 22, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Jul 19, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Jul 18, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jul 17, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Jul 16, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Jul 15, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jul 12, 2024 | 7.06 | 7.06 | 7.06 | 7.07 | 7.07 | 800 |
| Jul 11, 2024 | 7.05 | 7.15 | 6.94 | 7.16 | 7.16 | 541 |
| Jul 10, 2024 | 6.66 | 6.66 | 6.66 | 6.74 | 6.74 | 1,000 |
| Jul 9, 2024 | 6.61 | 6.61 | 6.61 | 6.62 | 6.62 | 4 |
| Jul 8, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Jul 5, 2024 | 6.81 | 6.81 | 6.81 | 6.92 | 6.92 | 801 |
| Jul 4, 2024 | 6.74 | 6.74 | 6.74 | 6.77 | 6.77 | 200 |
| Jul 3, 2024 | 6.57 | 6.57 | 6.57 | 6.76 | 6.76 | 2,000 |
| Jul 2, 2024 | 6.59 | 6.59 | 6.59 | 6.57 | 6.57 | 100 |
| Jul 1, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Jun 28, 2024 | 6.64 | 6.64 | 6.64 | 6.61 | 6.61 | 4 |
| Jun 27, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Jun 26, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Jun 25, 2024 | 6.80 | 6.80 | 6.53 | 6.57 | 6.57 | 1,202 |
| Jun 24, 2024 | 6.75 | 6.75 | 6.75 | 6.91 | 6.91 | 2,000 |
| Jun 21, 2024 | 6.86 | 6.86 | 6.85 | 6.74 | 6.74 | 1,000 |
| Jun 20, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Jun 19, 2024 | 6.69 | 6.70 | 6.69 | 6.69 | 6.69 | 1,004 |
| Jun 18, 2024 | 6.89 | 6.89 | 6.89 | 6.79 | 6.79 | 440 |
| Jun 17, 2024 | 6.58 | 6.76 | 6.58 | 6.80 | 6.80 | 2,773 |
| Jun 14, 2024 | 6.74 | 6.74 | 6.36 | 6.45 | 6.45 | 2,354 |
| Jun 13, 2024 | 7.01 | 7.01 | 6.90 | 6.85 | 6.85 | 6 |
| Jun 12, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Jun 11, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jun 10, 2024 | 7.30 | 7.30 | 7.17 | 7.22 | 7.22 | 685 |
| Jun 7, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Jun 6, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Jun 5, 2024 | 7.51 | 7.51 | 7.51 | 7.44 | 7.44 | 801 |
| Jun 4, 2024 | 7.79 | 7.79 | 7.79 | 7.50 | 7.50 | 500 |
| Jun 3, 2024 | 7.72 | 7.72 | 7.72 | 7.73 | 7.73 | 2,000 |
| May 31, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| May 30, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| May 29, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| May 28, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| May 27, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| May 24, 2024 | 6.99 | 6.99 | 6.99 | 7.14 | 7.14 | 9 |
| May 23, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| May 22, 2024 | 7.25 | 7.28 | 7.24 | 7.36 | 7.36 | 1,877 |
| May 21, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| May 20, 2024 | 7.49 | 7.49 | 7.49 | 7.47 | 7.47 | 60 |
| May 17, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| May 16, 2024 | 7.29 | 7.44 | 7.29 | 7.59 | 7.59 | 2,447 |
| May 15, 2024 | 7.32 | 7.66 | 7.32 | 7.34 | 7.34 | 6,296 |
| May 14, 2024 | 6.91 | 6.91 | 6.91 | 7.14 | 7.14 | 10 |
| May 13, 2024 | 7.29 | 7.29 | 7.29 | 7.22 | 7.22 | 800 |
| May 10, 2024 | 7.14 | 7.14 | 7.09 | 7.19 | 7.19 | 850 |
| May 9, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| May 8, 2024 | 7.17 | 7.17 | 7.16 | 7.11 | 7.11 | 5,000 |
| May 7, 2024 | 7.08 | 7.08 | 6.95 | 7.02 | 7.02 | 6,750 |
| May 6, 2024 | 7.11 | 7.11 | 7.01 | 7.07 | 7.07 | 501 |
| May 3, 2024 | 7.14 | 7.14 | 7.14 | 7.15 | 7.15 | 805 |
| May 2, 2024 | 0.05 Dividend | |||||
| May 2, 2024 | 7.34 | 7.34 | 7.16 | 7.35 | 7.35 | 972 |
| Apr 30, 2024 | 7.26 | 7.26 | 7.26 | 7.39 | 7.34 | 4 |
| Apr 29, 2024 | 7.30 | 7.47 | 7.30 | 7.50 | 7.45 | 203 |
| Apr 26, 2024 | 7.43 | 7.43 | 7.43 | 7.36 | 7.31 | 870 |
| Apr 25, 2024 | 7.69 | 7.69 | 7.69 | 7.53 | 7.48 | 320 |
| Apr 24, 2024 | 7.45 | 7.45 | 7.45 | 7.66 | 7.60 | 801 |
| Apr 23, 2024 | 7.47 | 7.47 | 7.41 | 7.45 | 7.40 | 360 |
| Apr 22, 2024 | 7.51 | 7.55 | 7.45 | 7.34 | 7.29 | 3,771 |
| Apr 19, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.24 | - |
| Apr 18, 2024 | 7.97 | 8.00 | 7.34 | 7.42 | 7.37 | 4,221 |
| Apr 17, 2024 | 7.67 | 7.94 | 7.67 | 7.91 | 7.85 | 1,472 |
| Apr 16, 2024 | 8.04 | 8.04 | 7.44 | 7.61 | 7.55 | 5,282 |
| Apr 15, 2024 | 7.39 | 7.82 | 7.39 | 7.60 | 7.55 | 5,549 |
| Apr 12, 2024 | 7.67 | 7.67 | 7.32 | 7.32 | 7.27 | 4,644 |
| Apr 11, 2024 | 7.51 | 7.72 | 7.49 | 7.68 | 7.63 | 3,071 |
| Apr 10, 2024 | 7.53 | 7.60 | 7.46 | 7.51 | 7.46 | 2,798 |
| Apr 9, 2024 | 7.39 | 7.44 | 7.27 | 7.36 | 7.31 | 4,198 |
| Apr 8, 2024 | 6.89 | 7.05 | 6.89 | 7.18 | 7.13 | 18,590 |
| Apr 5, 2024 | 6.68 | 6.68 | 6.68 | 6.74 | 6.69 | 100 |
| Apr 4, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.72 | - |
| Apr 3, 2024 | 6.64 | 6.64 | 6.64 | 6.71 | 6.66 | 801 |
| Apr 2, 2024 | 6.75 | 6.75 | 6.75 | 6.57 | 6.53 | 801 |
| Mar 28, 2024 | 6.57 | 6.57 | 6.57 | 6.49 | 6.45 | 801 |
| Mar 27, 2024 | 6.60 | 6.60 | 6.60 | 6.58 | 6.54 | 100 |
| Mar 26, 2024 | 6.24 | 6.24 | 6.24 | 6.34 | 6.30 | 100 |
| Mar 25, 2024 | 6.28 | 6.28 | 6.24 | 6.26 | 6.22 | 1,183 |
| Mar 22, 2024 | 6.23 | 6.27 | 6.23 | 6.17 | 6.12 | 18,000 |
| Mar 21, 2024 | 6.43 | 6.43 | 6.22 | 6.27 | 6.23 | 1,602 |
| Mar 20, 2024 | 6.12 | 6.24 | 6.12 | 6.18 | 6.13 | 1,194 |
| Mar 19, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
| Mar 18, 2024 | 6.30 | 6.30 | 6.30 | 6.34 | 6.30 | 200 |
| Mar 15, 2024 | 6.39 | 6.39 | 6.39 | 6.36 | 6.32 | 1,094 |
| Mar 14, 2024 | 6.39 | 6.39 | 6.29 | 6.69 | 6.65 | 951 |
| Mar 13, 2024 | 6.44 | 6.44 | 6.44 | 6.45 | 6.40 | 75 |
| Mar 12, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.58 | - |
| Mar 11, 2024 | 6.64 | 6.78 | 6.61 | 6.81 | 6.76 | 5,404 |
| Mar 8, 2024 | 6.68 | 6.69 | 6.50 | 6.75 | 6.71 | 477 |
| Mar 7, 2024 | 6.12 | 6.53 | 5.98 | 6.39 | 6.35 | 24,250 |
| Mar 6, 2024 | 6.16 | 6.32 | 6.16 | 6.41 | 6.37 | 939 |
| Mar 5, 2024 | 6.25 | 6.29 | 6.21 | 6.23 | 6.19 | 1,151 |
| Mar 4, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.23 | - |
| Mar 1, 2024 | 6.34 | 6.37 | 6.29 | 6.39 | 6.34 | 10,847 |
| Feb 29, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.04 | 32 |
| Feb 28, 2024 | 6.04 | 6.04 | 6.04 | 6.09 | 6.05 | 120 |
| Feb 27, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.13 | - |
| Feb 26, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.93 | - |
| Feb 23, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.10 | - |
| Feb 22, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.99 | - |
| Feb 21, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.84 | - |
| Feb 20, 2024 | 5.84 | 5.84 | 5.80 | 6.05 | 6.01 | 694 |
| Feb 19, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | - |
| Feb 16, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.98 | - |
| Feb 15, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.03 | 308 |
| Feb 14, 2024 | 6.14 | 6.36 | 6.14 | 6.30 | 6.25 | 12,256 |
| Feb 13, 2024 | 5.85 | 5.85 | 5.65 | 5.61 | 5.57 | 520 |
| Feb 12, 2024 | 5.62 | 5.62 | 5.62 | 5.68 | 5.64 | 100 |
| Feb 9, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | - |
| Feb 8, 2024 | 5.30 | 5.62 | 5.30 | 5.57 | 5.54 | 3,382 |
| Feb 7, 2024 | 5.70 | 5.70 | 5.23 | 5.22 | 5.19 | 15,699 |
| Feb 6, 2024 | 5.89 | 5.89 | 5.73 | 5.75 | 5.71 | 12,401 |
| Feb 5, 2024 | 6.10 | 6.10 | 5.89 | 5.85 | 5.81 | 3,426 |