4.7185
+0.2080
+(4.61%)
At close: April 17 at 9:49:54 PM 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.7010 | 4.7885 | 4.6605 | 4.7185 | 4.7185 | 85,557 |
| Apr 16, 2025 | 4.5915 | 4.7345 | 4.5105 | 4.5105 | 4.5105 | 120,419 |
| Apr 15, 2025 | 4.8500 | 4.9495 | 4.8000 | 4.8800 | 4.8800 | 131,883 |
| Apr 14, 2025 | 4.9000 | 5.0190 | 4.8205 | 4.9995 | 4.9995 | 218,884 |
| Apr 11, 2025 | 5.1500 | 5.1690 | 4.9805 | 5.1490 | 5.1490 | 114,015 |
| Apr 10, 2025 | 5.1480 | 5.1600 | 4.8005 | 4.9495 | 4.9495 | 348,533 |
| Apr 9, 2025 | 4.8285 | 5.3000 | 4.5605 | 5.0700 | 5.0700 | 395,516 |
| Apr 8, 2025 | 4.4895 | 4.6695 | 4.3105 | 4.3105 | 4.3105 | 400,977 |
| Apr 7, 2025 | 4.3000 | 4.5995 | 4.2000 | 4.2805 | 4.2805 | 911,788 |
| Apr 4, 2025 | 5.3010 | 5.3490 | 4.6005 | 4.8715 | 4.8715 | 573,573 |
| Apr 3, 2025 | 5.4000 | 5.4780 | 5.2110 | 5.3110 | 5.3110 | 314,622 |
| Apr 2, 2025 | 5.4000 | 5.4190 | 5.1960 | 5.2020 | 5.2020 | 189,786 |
| Apr 1, 2025 | 5.4500 | 5.6090 | 5.0000 | 5.4510 | 5.4510 | 872,159 |
| Mar 31, 2025 | 5.7500 | 5.8720 | 5.7120 | 5.8590 | 5.8590 | 349,854 |
| Mar 28, 2025 | 6.0500 | 6.1090 | 5.8190 | 5.8720 | 5.8720 | 266,672 |
| Mar 27, 2025 | 6.2000 | 6.2500 | 6.1040 | 6.1590 | 6.1590 | 135,687 |
| Mar 26, 2025 | 6.4500 | 6.4890 | 6.3520 | 6.4490 | 6.4490 | 44,705 |
| Mar 25, 2025 | 6.3830 | 6.4390 | 6.3310 | 6.3990 | 6.3990 | 120,466 |
| Mar 24, 2025 | 6.7200 | 6.8190 | 6.4000 | 6.4530 | 6.4530 | 252,642 |
| Mar 21, 2025 | 6.5190 | 6.5740 | 6.4110 | 6.5390 | 6.5390 | 98,711 |
| Mar 20, 2025 | 6.7490 | 6.7490 | 6.4210 | 6.6510 | 6.6510 | 160,794 |
| Mar 19, 2025 | 6.9000 | 6.9280 | 6.7730 | 6.8790 | 6.8790 | 231,302 |
| Mar 18, 2025 | 6.8380 | 7.3980 | 6.7810 | 7.1150 | 7.1150 | 483,710 |
| Mar 17, 2025 | 6.5800 | 6.9190 | 6.5280 | 6.9000 | 6.9000 | 338,860 |
| Mar 14, 2025 | 6.4000 | 6.4690 | 6.3510 | 6.4690 | 6.4690 | 178,638 |
| Mar 13, 2025 | 6.2100 | 6.3300 | 6.1850 | 6.3010 | 6.3010 | 159,407 |
| Mar 12, 2025 | 6.2000 | 6.2300 | 6.0790 | 6.1260 | 6.1260 | 209,558 |
| Mar 11, 2025 | 6.1800 | 6.4490 | 6.1800 | 6.4490 | 6.4490 | 276,280 |
| Mar 10, 2025 | 6.3080 | 6.3290 | 6.0560 | 6.0560 | 6.0560 | 321,672 |
| Mar 7, 2025 | 6.3950 | 6.4190 | 6.2610 | 6.3600 | 6.3600 | 263,960 |
| Mar 6, 2025 | 6.5480 | 6.6110 | 6.4110 | 6.5500 | 6.5500 | 147,587 |
| Mar 5, 2025 | 6.5390 | 6.6990 | 6.4350 | 6.6990 | 6.6990 | 315,697 |
| Mar 4, 2025 | 6.0000 | 6.2990 | 5.9400 | 6.2990 | 6.2990 | 683,497 |
| Mar 3, 2025 | 6.1940 | 6.3990 | 5.9010 | 5.9300 | 5.9300 | 1,040,836 |
| Feb 28, 2025 | 6.3580 | 6.5800 | 6.3000 | 6.5000 | 6.5000 | 468,918 |
| Feb 27, 2025 | 6.6200 | 7.1480 | 6.4520 | 7.0500 | 7.0500 | 674,309 |
| Feb 26, 2025 | 6.9890 | 6.9940 | 6.7840 | 6.9100 | 6.9100 | 452,520 |
| Feb 25, 2025 | 6.4600 | 6.5990 | 6.4590 | 6.5610 | 6.5610 | 287,661 |
| Feb 24, 2025 | 6.3890 | 6.3980 | 6.1200 | 6.1420 | 6.1420 | 360,653 |
| Feb 21, 2025 | 6.2720 | 6.4580 | 6.2540 | 6.4290 | 6.4290 | 389,170 |
| Feb 20, 2025 | 6.1500 | 6.3490 | 6.0130 | 6.2390 | 6.2390 | 332,718 |
| Feb 19, 2025 | 6.0800 | 6.3470 | 6.0300 | 6.2190 | 6.2190 | 418,646 |
| Feb 18, 2025 | 5.8300 | 6.0990 | 5.8000 | 6.0790 | 6.0790 | 529,361 |
| Feb 17, 2025 | 5.5000 | 5.5540 | 5.4470 | 5.5540 | 5.5540 | 231,300 |
| Feb 14, 2025 | 5.4400 | 5.4990 | 5.3510 | 5.4290 | 5.4290 | 169,964 |
| Feb 13, 2025 | 5.1880 | 5.4000 | 5.0700 | 5.2800 | 5.2800 | 318,435 |
| Feb 12, 2025 | 5.4390 | 5.5490 | 5.4390 | 5.5490 | 5.5490 | 274,989 |
| Feb 11, 2025 | 5.3590 | 5.4190 | 5.2800 | 5.3990 | 5.3990 | 243,202 |
| Feb 10, 2025 | 5.4700 | 5.5990 | 5.4210 | 5.5590 | 5.5590 | 578,652 |
| Feb 7, 2025 | 5.2500 | 5.3990 | 5.2010 | 5.3490 | 5.3490 | 280,400 |
| Feb 6, 2025 | 4.9795 | 5.1180 | 4.9795 | 5.1180 | 5.1180 | 148,001 |
| Feb 5, 2025 | 4.8990 | 4.9345 | 4.8620 | 4.9345 | 4.9345 | 117,935 |
| Feb 4, 2025 | 4.9145 | 4.9915 | 4.8665 | 4.9795 | 4.9795 | 140,276 |
| Feb 3, 2025 | 4.7600 | 4.8795 | 4.7000 | 4.8645 | 4.8645 | 215,198 |
| Jan 31, 2025 | 5.1100 | 5.1290 | 4.8405 | 4.8995 | 4.8995 | 282,233 |
| Jan 30, 2025 | 5.0490 | 5.1380 | 5.0020 | 5.1190 | 5.1190 | 196,498 |
| Jan 29, 2025 | 4.9200 | 5.1590 | 4.9200 | 5.0490 | 5.0490 | 483,839 |
| Jan 28, 2025 | 4.6700 | 4.8895 | 4.6625 | 4.8800 | 4.8800 | 370,361 |
| Jan 27, 2025 | 4.5400 | 4.5895 | 4.4755 | 4.5800 | 4.5800 | 355,752 |
| Jan 24, 2025 | 4.5005 | 4.5490 | 4.4610 | 4.5200 | 4.5200 | 200,159 |
| Jan 23, 2025 | 4.2160 | 4.3575 | 4.2160 | 4.3575 | 4.3575 | 156,490 |
| Jan 22, 2025 | 4.3995 | 4.4195 | 4.3505 | 4.3605 | 4.3605 | 51,220 |
| Jan 21, 2025 | 4.4595 | 4.4695 | 4.3625 | 4.3665 | 4.3665 | 213,359 |
| Jan 20, 2025 | 4.3500 | 4.3560 | 4.3115 | 4.3400 | 4.3400 | 130,366 |
| Jan 17, 2025 | 4.3255 | 4.4495 | 4.3110 | 4.4000 | 4.4000 | 143,356 |
| Jan 16, 2025 | 4.2355 | 4.2995 | 4.2355 | 4.2545 | 4.2545 | 53,831 |
| Jan 15, 2025 | 4.1985 | 4.2295 | 4.1505 | 4.2295 | 4.2295 | 61,155 |
| Jan 14, 2025 | 4.2105 | 4.2590 | 4.2005 | 4.2445 | 4.2445 | 88,797 |
| Jan 13, 2025 | 4.1000 | 4.1395 | 4.0505 | 4.1295 | 4.1295 | 91,256 |
| Jan 10, 2025 | 4.2000 | 4.2195 | 4.1305 | 4.1525 | 4.1525 | 67,190 |
| Jan 9, 2025 | 4.2400 | 4.2895 | 4.2005 | 4.2500 | 4.2500 | 91,551 |
| Jan 8, 2025 | 4.0300 | 4.1600 | 4.0010 | 4.0400 | 4.0400 | 578,714 |
| Jan 7, 2025 | 4.1600 | 4.2900 | 4.1500 | 4.2590 | 4.2590 | 282,531 |
| Jan 6, 2025 | 4.5615 | 4.6295 | 4.4800 | 4.5195 | 4.5195 | 186,592 |
| Jan 3, 2025 | 4.4305 | 4.6050 | 4.4305 | 4.5805 | 4.5805 | 351,065 |
| Jan 2, 2025 | 4.2400 | 4.2995 | 4.2200 | 4.2895 | 4.2895 | 198,689 |
| Dec 30, 2024 | 4.2990 | 4.2990 | 4.2505 | 4.2510 | 4.2510 | 128,635 |
| Dec 27, 2024 | 4.1900 | 4.3125 | 4.1855 | 4.2205 | 4.2205 | 361,376 |
| Dec 23, 2024 | 3.9000 | 3.9780 | 3.8710 | 3.9500 | 3.9500 | 133,445 |
| Dec 20, 2024 | 3.9110 | 3.9395 | 3.8165 | 3.9260 | 3.9260 | 313,502 |
| Dec 19, 2024 | 3.8205 | 3.8395 | 3.7705 | 3.7985 | 3.7985 | 118,987 |
| Dec 18, 2024 | 3.7420 | 3.7995 | 3.7085 | 3.7990 | 3.7990 | 59,723 |
| Dec 17, 2024 | 3.6990 | 3.7075 | 3.6400 | 3.6545 | 3.6545 | 122,861 |
| Dec 16, 2024 | 3.7490 | 3.7580 | 3.6855 | 3.7295 | 3.7295 | 125,582 |
| Dec 13, 2024 | 3.8505 | 3.8895 | 3.8100 | 3.8695 | 3.8695 | 129,419 |
| Dec 12, 2024 | 3.8600 | 3.8900 | 3.8300 | 3.8800 | 3.8800 | 89,910 |
| Dec 11, 2024 | 3.7200 | 3.8050 | 3.6995 | 3.7800 | 3.7800 | 94,118 |
| Dec 10, 2024 | 3.7525 | 3.8495 | 3.7505 | 3.7900 | 3.7900 | 112,033 |
| Dec 9, 2024 | 3.6400 | 3.9895 | 3.6400 | 3.9245 | 3.9245 | 404,222 |
| Dec 6, 2024 | 3.5800 | 3.6195 | 3.5665 | 3.6195 | 3.6195 | 92,072 |
| Dec 5, 2024 | 3.5840 | 3.6000 | 3.5655 | 3.5800 | 3.5800 | 135,897 |
| Dec 4, 2024 | 3.5210 | 3.5645 | 3.5055 | 3.5245 | 3.5245 | 76,371 |
| Dec 3, 2024 | 3.5500 | 3.5630 | 3.5205 | 3.5305 | 3.5305 | 229,233 |
| Dec 2, 2024 | 3.4500 | 3.4935 | 3.4500 | 3.4800 | 3.4800 | 237,971 |
| Nov 29, 2024 | 3.3530 | 3.3990 | 3.3510 | 3.3600 | 3.3600 | 105,564 |
| Nov 28, 2024 | 3.4175 | 3.4175 | 3.3675 | 3.3675 | 3.3675 | 55,723 |
| Nov 27, 2024 | 3.3925 | 3.4695 | 3.3925 | 3.4155 | 3.4155 | 177,811 |
| Nov 26, 2024 | 3.3300 | 3.3495 | 3.2655 | 3.2935 | 3.2935 | 237,412 |
| Nov 25, 2024 | 3.4495 | 3.4995 | 3.4355 | 3.4500 | 3.4500 | 148,556 |
| Nov 22, 2024 | 3.5000 | 3.5195 | 3.4655 | 3.4955 | 3.4955 | 115,546 |
| Nov 21, 2024 | 3.4590 | 3.4590 | 3.4010 | 3.4475 | 3.4475 | 45,795 |
| Nov 20, 2024 | 3.3705 | 3.4385 | 3.3705 | 3.3755 | 3.3755 | 123,257 |
| Nov 19, 2024 | 3.3805 | 3.5045 | 3.3805 | 3.4670 | 3.4670 | 301,784 |
| Nov 18, 2024 | 3.4810 | 3.5905 | 3.4810 | 3.5905 | 3.5905 | 267,003 |
| Nov 15, 2024 | 3.3810 | 3.4295 | 3.3810 | 3.4000 | 3.4000 | 66,793 |
| Nov 14, 2024 | 3.3880 | 3.4195 | 3.3435 | 3.3860 | 3.3860 | 132,582 |
| Nov 13, 2024 | 3.4880 | 3.5195 | 3.4655 | 3.4995 | 3.4995 | 126,922 |
| Nov 12, 2024 | 3.4595 | 3.4595 | 3.3640 | 3.4190 | 3.4190 | 298,256 |
| Nov 11, 2024 | 3.5205 | 3.5295 | 3.4900 | 3.5055 | 3.5055 | 277,199 |
| Nov 8, 2024 | 3.4235 | 3.4235 | 3.2835 | 3.3115 | 3.3115 | 356,913 |
| Nov 7, 2024 | 3.3200 | 3.4295 | 3.3055 | 3.3755 | 3.3755 | 344,970 |
| Nov 6, 2024 | 3.2905 | 3.3170 | 3.1700 | 3.2500 | 3.2500 | 525,383 |
| Nov 5, 2024 | 3.2705 | 3.3415 | 3.2705 | 3.2805 | 3.2805 | 239,428 |
| Nov 4, 2024 | 3.2395 | 3.2395 | 3.1955 | 3.1955 | 3.1955 | 170,479 |
| Nov 1, 2024 | 3.2000 | 3.2595 | 3.1945 | 3.2060 | 3.2060 | 191,380 |
| Oct 31, 2024 | 3.1500 | 3.1770 | 3.1310 | 3.1505 | 3.1505 | 155,157 |
| Oct 30, 2024 | 3.0705 | 3.0945 | 3.0660 | 3.0945 | 3.0945 | 77,213 |
| Oct 29, 2024 | 3.0515 | 3.1000 | 3.0515 | 3.0800 | 3.0800 | 136,919 |
| Oct 28, 2024 | 3.0330 | 3.0590 | 3.0205 | 3.0590 | 3.0590 | 83,738 |
| Oct 25, 2024 | 3.1100 | 3.1105 | 3.0460 | 3.0535 | 3.0535 | 358,025 |
| Oct 24, 2024 | 3.0060 | 3.0295 | 2.9735 | 2.9795 | 2.9795 | 120,020 |
| Oct 23, 2024 | 3.0405 | 3.0575 | 2.9805 | 3.0095 | 3.0095 | 689,682 |
| Oct 22, 2024 | 2.8900 | 2.9300 | 2.8800 | 2.9205 | 2.9205 | 165,422 |
| Oct 21, 2024 | 2.8800 | 2.9000 | 2.8435 | 2.8510 | 2.8510 | 96,541 |
| Oct 18, 2024 | 2.8520 | 2.9210 | 2.8520 | 2.8875 | 2.8875 | 325,044 |
| Oct 17, 2024 | 2.7895 | 2.7895 | 2.7115 | 2.7245 | 2.7245 | 69,901 |
| Oct 16, 2024 | 2.7005 | 2.7095 | 2.6760 | 2.6995 | 2.6995 | 72,324 |
| Oct 15, 2024 | 2.7525 | 2.7525 | 2.6300 | 2.6380 | 2.6380 | 250,685 |
| Oct 14, 2024 | 2.7525 | 2.8000 | 2.7455 | 2.7630 | 2.7630 | 93,202 |
| Oct 11, 2024 | 2.7700 | 2.8100 | 2.7390 | 2.8100 | 2.8100 | 111,043 |
| Oct 10, 2024 | 2.8105 | 2.8240 | 2.7645 | 2.7800 | 2.7800 | 91,496 |
| Oct 9, 2024 | 2.8195 | 2.8195 | 2.6880 | 2.8090 | 2.8090 | 313,002 |
| Oct 8, 2024 | 2.8100 | 2.8785 | 2.6910 | 2.7440 | 2.7440 | 505,047 |
| Oct 7, 2024 | 3.0200 | 3.0550 | 3.0100 | 3.0550 | 3.0550 | 729,650 |
| Oct 4, 2024 | 2.8200 | 2.8805 | 2.8005 | 2.8400 | 2.8400 | 324,806 |
| Oct 3, 2024 | 2.8100 | 2.8400 | 2.7505 | 2.7900 | 2.7900 | 178,999 |
| Oct 2, 2024 | 2.7715 | 2.7995 | 2.7050 | 2.7600 | 2.7600 | 438,158 |
| Oct 1, 2024 | 2.5500 | 2.6135 | 2.5200 | 2.6135 | 2.6135 | 148,387 |
| Sep 30, 2024 | 2.6300 | 2.6305 | 2.5200 | 2.5405 | 2.5405 | 344,087 |
| Sep 27, 2024 | 2.5000 | 2.5395 | 2.4920 | 2.5210 | 2.5210 | 242,926 |
| Sep 26, 2024 | 2.4200 | 2.5255 | 2.4200 | 2.5195 | 2.5195 | 314,594 |
| Sep 25, 2024 | 2.3710 | 2.4080 | 2.3455 | 2.4010 | 2.4010 | 130,874 |
| Sep 24, 2024 | 2.4265 | 2.5500 | 2.4265 | 2.5500 | 2.5500 | 390,658 |
| Sep 23, 2024 | 2.3190 | 2.3995 | 2.3190 | 2.3805 | 2.3805 | 416,941 |
| Sep 20, 2024 | 2.2800 | 2.2895 | 2.2610 | 2.2785 | 2.2785 | 56,317 |
| Sep 19, 2024 | 2.2730 | 2.2985 | 2.2605 | 2.2800 | 2.2800 | 89,835 |
| Sep 18, 2024 | 2.2320 | 2.2495 | 2.2305 | 2.2305 | 2.2305 | 19,828 |
| Sep 17, 2024 | 2.2210 | 2.2595 | 2.2210 | 2.2420 | 2.2420 | 72,244 |
| Sep 16, 2024 | 2.2055 | 2.2190 | 2.1890 | 2.2025 | 2.2025 | 25,878 |
| Sep 13, 2024 | 2.2200 | 2.2200 | 2.2005 | 2.2195 | 2.2195 | 58,262 |
| Sep 12, 2024 | 2.2055 | 2.2125 | 2.1820 | 2.1915 | 2.1915 | 58,951 |
| Sep 11, 2024 | 2.1610 | 2.2135 | 2.1610 | 2.2135 | 2.2135 | 98,076 |
| Sep 10, 2024 | 2.1530 | 2.1550 | 2.1435 | 2.1435 | 2.1435 | 16,243 |
| Sep 9, 2024 | 2.1105 | 2.1590 | 2.1105 | 2.1590 | 2.1590 | 24,209 |
| Sep 6, 2024 | 2.1180 | 2.1340 | 2.0755 | 2.0880 | 2.0880 | 132,232 |
| Sep 5, 2024 | 2.1140 | 2.1440 | 2.1140 | 2.1440 | 2.1440 | 31,720 |
| Sep 4, 2024 | 2.1505 | 2.1695 | 2.1330 | 2.1665 | 2.1665 | 47,732 |
| Sep 3, 2024 | 2.1920 | 2.2175 | 2.1905 | 2.1905 | 2.1905 | 27,920 |
| Sep 2, 2024 | 2.2320 | 2.2320 | 2.1905 | 2.2165 | 2.2165 | 27,337 |
| Aug 30, 2024 | 2.2510 | 2.2750 | 2.2220 | 2.2390 | 2.2390 | 44,191 |
| Aug 29, 2024 | 2.1700 | 2.1795 | 2.1510 | 2.1795 | 2.1795 | 156,941 |
| Aug 28, 2024 | 2.1795 | 2.1800 | 2.1495 | 2.1495 | 2.1495 | 82,544 |
| Aug 27, 2024 | 2.1445 | 2.1680 | 2.1425 | 2.1425 | 2.1425 | 52,541 |
| Aug 26, 2024 | 2.1395 | 2.1550 | 2.1090 | 2.1120 | 2.1120 | 19,175 |
| Aug 23, 2024 | 2.1745 | 2.1785 | 2.1500 | 2.1565 | 2.1565 | 85,341 |
| Aug 22, 2024 | 2.1610 | 2.2100 | 2.1595 | 2.1750 | 2.1750 | 99,082 |
| Aug 21, 2024 | 2.0050 | 2.1185 | 1.9988 | 2.0975 | 2.0975 | 116,364 |
| Aug 20, 2024 | 2.0335 | 2.0695 | 2.0330 | 2.0495 | 2.0495 | 53,918 |
| Aug 19, 2024 | 2.0400 | 2.0605 | 2.0400 | 2.0575 | 2.0575 | 40,080 |
| Aug 16, 2024 | 2.0060 | 2.0335 | 2.0010 | 2.0195 | 2.0195 | 8,960 |
| Aug 15, 2024 | 1.9898 | 2.0325 | 1.9898 | 2.0245 | 2.0245 | 39,583 |
| Aug 14, 2024 | 1.9874 | 1.9898 | 1.9502 | 1.9502 | 1.9502 | 43,746 |
| Aug 13, 2024 | 1.9550 | 2.0000 | 1.9514 | 1.9910 | 1.9910 | 74,969 |
| Aug 12, 2024 | 1.9234 | 1.9442 | 1.9200 | 1.9298 | 1.9298 | 27,183 |
| Aug 9, 2024 | 1.9002 | 1.9298 | 1.9002 | 1.9184 | 1.9184 | 7,785 |
| Aug 8, 2024 | 1.8698 | 1.8880 | 1.8550 | 1.8880 | 1.8880 | 20,450 |
| Aug 7, 2024 | 1.8702 | 1.8878 | 1.8398 | 1.8398 | 1.8398 | 16,213 |
| Aug 6, 2024 | 1.8498 | 1.8658 | 1.8292 | 1.8658 | 1.8658 | 110,305 |
| Aug 5, 2024 | 1.8220 | 1.8600 | 1.6904 | 1.8398 | 1.8398 | 331,301 |
| Aug 2, 2024 | 1.8998 | 1.9128 | 1.8498 | 1.8796 | 1.8796 | 46,805 |
| Aug 1, 2024 | 1.9898 | 1.9900 | 1.9440 | 1.9440 | 1.9440 | 27,431 |
| Jul 31, 2024 | 1.9998 | 1.9998 | 1.9802 | 1.9852 | 1.9852 | 7,944 |
| Jul 30, 2024 | 1.9308 | 1.9370 | 1.9202 | 1.9276 | 1.9276 | 41,382 |
| Jul 29, 2024 | 1.9802 | 1.9950 | 1.9704 | 1.9704 | 1.9704 | 33,421 |
| Jul 26, 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.9300 | 19,838 |
| Jul 25, 2024 | 1.9200 | 1.9200 | 1.9002 | 1.9174 | 1.9174 | 29,920 |
| Jul 24, 2024 | 1.9650 | 1.9694 | 1.9212 | 1.9498 | 1.9498 | 41,236 |
| Jul 23, 2024 | 1.9900 | 2.0055 | 1.9802 | 2.0055 | 2.0055 | 24,010 |
| Jul 22, 2024 | 2.0085 | 2.0360 | 2.0010 | 2.0360 | 2.0360 | 49,180 |
| Jul 19, 2024 | 1.9542 | 1.9790 | 1.9230 | 1.9260 | 1.9260 | 69,038 |
| Jul 18, 2024 | 1.9800 | 1.9998 | 1.9300 | 1.9300 | 1.9300 | 42,709 |
| Jul 17, 2024 | 1.9710 | 1.9938 | 1.9306 | 1.9352 | 1.9352 | 82,948 |
| Jul 16, 2024 | 1.9200 | 1.9398 | 1.9040 | 1.9202 | 1.9202 | 22,675 |
| Jul 15, 2024 | 1.9498 | 1.9606 | 1.9132 | 1.9132 | 1.9132 | 58,319 |
| Jul 12, 2024 | 1.9898 | 1.9998 | 1.9604 | 1.9996 | 1.9996 | 58,735 |
| Jul 11, 2024 | 1.9602 | 1.9798 | 1.9552 | 1.9798 | 1.9798 | 46,543 |
| Jul 10, 2024 | 1.9000 | 1.9186 | 1.9000 | 1.9184 | 1.9184 | 38,792 |
| Jul 9, 2024 | 1.9500 | 1.9678 | 1.9172 | 1.9228 | 1.9228 | 32,197 |
| Jul 8, 2024 | 1.9500 | 1.9500 | 1.9202 | 1.9498 | 1.9498 | 32,489 |
| Jul 5, 2024 | 1.9880 | 1.9880 | 1.9506 | 1.9602 | 1.9602 | 13,265 |
| Jul 4, 2024 | 2.0000 | 2.0305 | 1.9822 | 1.9822 | 1.9822 | 20,526 |
| Jul 3, 2024 | 2.0190 | 2.0390 | 2.0100 | 2.0390 | 2.0390 | 112,657 |
| Jul 2, 2024 | 1.9602 | 1.9996 | 1.9602 | 1.9996 | 1.9996 | 35,401 |
| Jul 1, 2024 | 1.9402 | 1.9798 | 1.9402 | 1.9798 | 1.9798 | 49,231 |
| Jun 28, 2024 | 1.9978 | 1.9978 | 1.9700 | 1.9700 | 1.9700 | 47,942 |
| Jun 27, 2024 | 1.9820 | 2.0020 | 1.9712 | 1.9722 | 1.9722 | 196,400 |
| Jun 26, 2024 | 2.1105 | 2.1425 | 2.1060 | 2.1425 | 2.1425 | 189,693 |
| Jun 25, 2024 | 2.1395 | 2.1395 | 2.1010 | 2.1295 | 2.1295 | 15,818 |
| Jun 24, 2024 | 2.1200 | 2.1650 | 2.1005 | 2.1505 | 2.1505 | 80,465 |
| Jun 21, 2024 | 2.1730 | 2.1895 | 2.1510 | 2.1700 | 2.1700 | 55,939 |
| Jun 20, 2024 | 2.1690 | 2.2195 | 2.1690 | 2.1805 | 2.1805 | 60,052 |
| Jun 19, 2024 | 2.1805 | 2.2115 | 2.1800 | 2.1855 | 2.1855 | 99,941 |
| Jun 18, 2024 | 2.0605 | 2.0895 | 2.0605 | 2.0860 | 2.0860 | 67,414 |
| Jun 17, 2024 | 2.0660 | 2.0955 | 2.0505 | 2.0555 | 2.0555 | 46,126 |
| Jun 14, 2024 | 2.0745 | 2.0745 | 2.0325 | 2.0330 | 2.0330 | 52,603 |
| Jun 13, 2024 | 2.0500 | 2.0995 | 2.0465 | 2.0655 | 2.0655 | 58,648 |
| Jun 12, 2024 | 2.0515 | 2.0515 | 2.0000 | 2.0155 | 2.0155 | 169,002 |
| Jun 11, 2024 | 2.0515 | 2.0690 | 2.0405 | 2.0655 | 2.0655 | 47,174 |
| Jun 10, 2024 | 2.0695 | 2.0795 | 2.0415 | 2.0795 | 2.0795 | 57,112 |
| Jun 7, 2024 | 2.0675 | 2.0735 | 2.0205 | 2.0690 | 2.0690 | 124,614 |
| Jun 6, 2024 | 2.1530 | 2.1530 | 2.0955 | 2.1195 | 2.1195 | 68,836 |
| Jun 5, 2024 | 2.0710 | 2.1095 | 2.0710 | 2.1095 | 2.1095 | 40,694 |
| Jun 4, 2024 | 2.0935 | 2.1090 | 2.0755 | 2.0800 | 2.0800 | 37,590 |
| Jun 3, 2024 | 2.1195 | 2.1395 | 2.0905 | 2.0905 | 2.0905 | 74,323 |
| May 31, 2024 | 2.0710 | 2.0815 | 2.0310 | 2.0375 | 2.0375 | 67,562 |
| May 30, 2024 | 2.0745 | 2.1155 | 2.0745 | 2.1150 | 2.1150 | 146,004 |
| May 29, 2024 | 2.0950 | 2.1000 | 2.0535 | 2.0855 | 2.0855 | 89,949 |
| May 28, 2024 | 2.1500 | 2.1500 | 2.1090 | 2.1090 | 2.1090 | 59,832 |
| May 27, 2024 | 2.1500 | 2.1945 | 2.1500 | 2.1945 | 2.1945 | 110,697 |
| May 24, 2024 | 2.1745 | 2.1745 | 2.1405 | 2.1645 | 2.1645 | 139,225 |
| May 23, 2024 | 2.2395 | 2.2895 | 2.2105 | 2.2105 | 2.2105 | 156,591 |
| May 22, 2024 | 2.3000 | 2.3050 | 2.2715 | 2.2955 | 2.2955 | 40,070 |
| May 21, 2024 | 2.2700 | 2.2795 | 2.2450 | 2.2795 | 2.2795 | 196,853 |
| May 20, 2024 | 2.3300 | 2.3645 | 2.3100 | 2.3250 | 2.3250 | 20,302 |
| May 17, 2024 | 2.3510 | 2.3695 | 2.3205 | 2.3600 | 2.3600 | 108,204 |
| May 16, 2024 | 2.3500 | 2.3695 | 2.3155 | 2.3305 | 2.3305 | 168,153 |
| May 15, 2024 | 2.3300 | 2.3500 | 2.3000 | 2.3480 | 2.3480 | 211,745 |
| May 14, 2024 | 2.3795 | 2.3895 | 2.2400 | 2.3425 | 2.3425 | 515,951 |
| May 13, 2024 | 2.3005 | 2.3655 | 2.2900 | 2.3655 | 2.3655 | 247,671 |
| May 10, 2024 | 2.2945 | 2.3245 | 2.2905 | 2.3005 | 2.3005 | 276,229 |
| May 9, 2024 | 2.2900 | 2.3190 | 2.2765 | 2.3100 | 2.3100 | 167,476 |
| May 8, 2024 | 2.2700 | 2.2995 | 2.2520 | 2.2795 | 2.2795 | 406,700 |
| May 7, 2024 | 2.1350 | 2.1420 | 2.1255 | 2.1395 | 2.1395 | 83,346 |
| May 6, 2024 | 2.1440 | 2.1680 | 2.1400 | 2.1680 | 2.1680 | 188,585 |
| May 3, 2024 | 2.1695 | 2.1900 | 2.1605 | 2.1900 | 2.1900 | 194,623 |
| May 2, 2024 | 2.1200 | 2.1790 | 2.1000 | 2.1790 | 2.1790 | 266,098 |
| Apr 30, 2024 | 2.0760 | 2.0810 | 2.0500 | 2.0505 | 2.0505 | 159,423 |
| Apr 29, 2024 | 2.0870 | 2.1095 | 2.0500 | 2.1095 | 2.1095 | 460,012 |
| Apr 26, 2024 | 2.0630 | 2.0895 | 2.0555 | 2.0795 | 2.0795 | 254,113 |
| Apr 25, 2024 | 1.9850 | 1.9998 | 1.9600 | 1.9600 | 1.9600 | 44,876 |
| Apr 24, 2024 | 1.9802 | 1.9900 | 1.9624 | 1.9852 | 1.9852 | 130,347 |
| Apr 23, 2024 | 1.9302 | 1.9618 | 1.9300 | 1.9618 | 1.9618 | 59,469 |
| Apr 22, 2024 | 1.8816 | 1.9098 | 1.8662 | 1.9098 | 1.9098 | 78,526 |
| Apr 19, 2024 | 1.8898 | 1.9294 | 1.8662 | 1.9196 | 1.9196 | 64,554 |
| Apr 18, 2024 | 1.9404 | 1.9798 | 1.9404 | 1.9600 | 1.9600 | 41,379 |
| Apr 17, 2024 | 1.9252 | 1.9738 | 1.9252 | 1.9398 | 1.9398 | 37,973 |
Related Tickers
APC.F Apple Inc.
173.68
+1.63%
1AAPL.MI Apple Inc.
172.90
-0.85%
APC.DE Apple Inc.
172.72
-1.04%
SON1.HM Sony Group Corp
21.05
+0.77%
AKP.AX Audio Pixels Holdings Limited
6.20
0.00%
SSUN.HM Samsung Electronics Co Ltd
706.00
0.00%
301606.SZ UGREEN GROUP LIMIT
34.47
-0.17%
APCd.XC
AMS.AX Atomos Limited
0.0050
-16.67%
SSU.VI Samsung Electronics Co., Ltd.
852.00
+0.71%