Stuttgart - Delayed Quote EUR
American Vanguard Corp (AVJ.SG)
3.6350
-0.0350
(-0.95%)
At close: May 5 at 7:33:38 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 |
|---|---|---|---|---|---|---|
| May 5, 2025 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | - |
| May 2, 2025 | 3.7400 | 3.7400 | 3.6700 | 3.6700 | 3.6700 | - |
| Apr 30, 2025 | 3.7550 | 3.7550 | 3.6050 | 3.6950 | 3.6950 | - |
| Apr 29, 2025 | 3.5900 | 3.6800 | 3.5900 | 3.6800 | 3.6800 | - |
| Apr 28, 2025 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Apr 25, 2025 | 3.5750 | 3.7850 | 3.5750 | 3.5900 | 3.5900 | 100 |
| Apr 24, 2025 | 3.6850 | 3.7100 | 3.3400 | 3.6550 | 3.6550 | - |
| Apr 23, 2025 | 3.7150 | 3.7400 | 3.6800 | 3.6950 | 3.6950 | - |
| Apr 22, 2025 | 3.2450 | 3.6100 | 3.2450 | 3.6100 | 3.6100 | 50 |
| Apr 17, 2025 | 3.3150 | 3.3200 | 3.3150 | 3.3200 | 3.3200 | - |
| Apr 16, 2025 | 3.3400 | 3.3750 | 3.3400 | 3.3400 | 3.3400 | - |
| Apr 15, 2025 | 3.2900 | 3.4400 | 3.2900 | 3.4400 | 3.4400 | - |
| Apr 14, 2025 | 3.2650 | 3.3500 | 3.2650 | 3.3500 | 3.3500 | - |
| Apr 11, 2025 | 3.1400 | 3.2850 | 3.1400 | 3.2850 | 3.2850 | - |
| Apr 10, 2025 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| Apr 9, 2025 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | - |
| Apr 8, 2025 | 3.4050 | 3.5000 | 3.4050 | 3.5000 | 3.5000 | - |
| Apr 7, 2025 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | - |
| Apr 4, 2025 | 3.5560 | 3.5560 | 3.3560 | 3.4080 | 3.4080 | - |
| Apr 3, 2025 | 3.7220 | 3.7220 | 3.5800 | 3.6800 | 3.6800 | - |
| Apr 2, 2025 | 4.0640 | 4.0640 | 3.9180 | 3.9280 | 3.9280 | - |
| Apr 1, 2025 | 4.0400 | 4.0840 | 3.9980 | 4.0120 | 4.0120 | - |
| Mar 31, 2025 | 4.0620 | 4.0620 | 3.9980 | 3.9980 | 3.9980 | - |
| Mar 28, 2025 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Mar 27, 2025 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | - |
| Mar 26, 2025 | 3.8660 | 4.0500 | 3.8660 | 4.0500 | 4.0500 | 4,000 |
| Mar 25, 2025 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | - |
| Mar 24, 2025 | 4.1640 | 4.1640 | 4.1640 | 4.1640 | 4.1640 | - |
| Mar 21, 2025 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| Mar 20, 2025 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | - |
| Mar 19, 2025 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | - |
| Mar 18, 2025 | 4.2660 | 4.3880 | 4.2660 | 4.3880 | 4.3880 | - |
| Mar 17, 2025 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | - |
| Mar 14, 2025 | 4.2680 | 4.2680 | 4.0400 | 4.0400 | 4.0400 | - |
| Mar 13, 2025 | 4.2400 | 4.3340 | 4.2240 | 4.3340 | 4.3340 | - |
| Mar 12, 2025 | 4.2900 | 4.2900 | 4.1680 | 4.2200 | 4.2200 | - |
| Mar 11, 2025 | 4.3760 | 4.3760 | 4.1920 | 4.2600 | 4.2600 | - |
| Mar 10, 2025 | 4.3060 | 4.4660 | 4.3060 | 4.4380 | 4.4380 | - |
| Mar 7, 2025 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | - |
| Mar 6, 2025 | 4.4040 | 4.4040 | 4.2140 | 4.2140 | 4.2140 | 500 |
| Mar 5, 2025 | 4.2720 | 4.3680 | 4.2720 | 4.3680 | 4.3680 | - |
| Mar 4, 2025 | 4.6660 | 4.6660 | 4.2860 | 4.2860 | 4.2860 | - |
| Mar 3, 2025 | 4.9420 | 4.9420 | 4.6680 | 4.6680 | 4.6680 | - |
| Feb 28, 2025 | 5.0050 | 5.0050 | 5.0050 | 5.0050 | 5.0050 | - |
| Feb 27, 2025 | 5.0000 | 5.0000 | 4.9980 | 4.9980 | 4.9980 | - |
| Feb 26, 2025 | 4.8460 | 4.9540 | 4.8460 | 4.9540 | 4.9540 | 6,545 |
| Feb 25, 2025 | 4.8220 | 4.8440 | 4.8220 | 4.8440 | 4.8440 | - |
| Feb 24, 2025 | 5.0250 | 5.0250 | 4.8680 | 4.8680 | 4.8680 | 60 |
| Feb 21, 2025 | 5.1600 | 5.1600 | 5.0750 | 5.0750 | 5.0750 | - |
| Feb 20, 2025 | 5.2500 | 5.2500 | 5.1250 | 5.1250 | 5.1250 | - |
| Feb 19, 2025 | 5.2350 | 5.2350 | 5.1800 | 5.2300 | 5.2300 | - |
| Feb 18, 2025 | 5.1500 | 5.2550 | 5.1500 | 5.2000 | 5.2000 | - |
| Feb 17, 2025 | 5.1500 | 5.1550 | 5.1500 | 5.1550 | 5.1550 | - |
| Feb 14, 2025 | 5.2450 | 5.2450 | 5.1700 | 5.1700 | 5.1700 | - |
| Feb 13, 2025 | 5.2650 | 5.2900 | 5.2150 | 5.2150 | 5.2150 | - |
| Feb 12, 2025 | 5.3350 | 5.3350 | 5.2050 | 5.2050 | 5.2050 | - |
| Feb 11, 2025 | 5.5200 | 5.5200 | 5.3450 | 5.3450 | 5.3450 | - |
| Feb 10, 2025 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | - |
| Feb 7, 2025 | 5.2750 | 5.3900 | 5.2750 | 5.3650 | 5.3650 | - |
| Feb 6, 2025 | 5.7300 | 5.7300 | 5.2850 | 5.2850 | 5.2850 | - |
| Feb 5, 2025 | 5.9700 | 5.9700 | 5.6700 | 5.7000 | 5.7000 | - |
| Feb 4, 2025 | 5.8500 | 6.0350 | 5.8500 | 6.0350 | 6.0350 | - |
| Feb 3, 2025 | 5.9650 | 5.9650 | 5.8250 | 5.8800 | 5.8800 | - |
| Jan 31, 2025 | 5.8000 | 5.9700 | 5.8000 | 5.9700 | 5.9700 | 8 |
| Jan 30, 2025 | 5.7950 | 5.7950 | 5.7550 | 5.7800 | 5.7800 | - |
| Jan 29, 2025 | 5.8950 | 5.8950 | 5.7600 | 5.7600 | 5.7600 | - |
| Jan 28, 2025 | 5.5200 | 5.9200 | 5.5200 | 5.9200 | 5.9200 | - |
| Jan 27, 2025 | 5.3400 | 5.4500 | 5.3400 | 5.4500 | 5.4500 | 1,000 |
| Jan 24, 2025 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | - |
| Jan 23, 2025 | 4.9520 | 5.2450 | 4.9520 | 5.2450 | 5.2450 | - |
| Jan 22, 2025 | 4.9700 | 5.0100 | 4.9700 | 5.0100 | 5.0100 | 8 |
| Jan 21, 2025 | 4.8600 | 4.9680 | 4.8600 | 4.9460 | 4.9460 | - |
| Jan 20, 2025 | 4.8740 | 4.8920 | 4.8740 | 4.8800 | 4.8800 | - |
| Jan 17, 2025 | 4.8320 | 4.8520 | 4.8320 | 4.8520 | 4.8520 | - |
| Jan 16, 2025 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | - |
| Jan 15, 2025 | 4.6080 | 4.7140 | 4.6080 | 4.7140 | 4.7140 | 40 |
| Jan 14, 2025 | 4.5120 | 4.5720 | 4.3960 | 4.5720 | 4.5720 | - |
| Jan 13, 2025 | 4.4460 | 4.5480 | 4.4460 | 4.5440 | 4.5440 | - |
| Jan 10, 2025 | 4.5800 | 4.5800 | 4.4160 | 4.4160 | 4.4160 | - |
| Jan 9, 2025 | 4.5540 | 4.6400 | 4.5540 | 4.6400 | 4.6400 | 500 |
| Jan 8, 2025 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | - |
| Jan 7, 2025 | 4.4260 | 4.5160 | 4.4260 | 4.5160 | 4.5160 | 100 |
| Jan 6, 2025 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | - |
| Jan 3, 2025 | 4.3580 | 4.4880 | 4.3580 | 4.4880 | 4.4880 | - |
| Jan 2, 2025 | 4.4520 | 4.5560 | 4.3860 | 4.3860 | 4.3860 | 85 |
| Dec 30, 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | - |
| Dec 27, 2024 | 4.3340 | 4.4080 | 4.3340 | 4.4080 | 4.4080 | 3,317 |
| Dec 23, 2024 | 4.2340 | 4.2340 | 4.1600 | 4.1600 | 4.1600 | - |
| Dec 20, 2024 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
| Dec 19, 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
| Dec 18, 2024 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | - |
| Dec 17, 2024 | 4.6200 | 4.6200 | 4.3700 | 4.3700 | 4.3700 | - |
| Dec 16, 2024 | 4.9420 | 4.9420 | 4.6560 | 4.6560 | 4.6560 | - |
| Dec 13, 2024 | 4.9820 | 4.9820 | 4.9660 | 4.9660 | 4.9660 | - |
| Dec 12, 2024 | 5.0950 | 5.0950 | 4.9920 | 5.0450 | 5.0450 | - |
| Dec 11, 2024 | 5.2700 | 5.2950 | 5.1200 | 5.1650 | 5.1650 | - |
| Dec 10, 2024 | 5.3450 | 5.3450 | 5.2800 | 5.2800 | 5.2800 | 2,000 |
| Dec 9, 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | - |
| Dec 6, 2024 | 5.5450 | 5.5450 | 5.3850 | 5.3850 | 5.3850 | - |
| Dec 5, 2024 | 5.7550 | 5.7550 | 5.5900 | 5.5900 | 5.5900 | - |
| Dec 4, 2024 | 5.7400 | 5.8300 | 5.7400 | 5.8300 | 5.8300 | - |
| Dec 3, 2024 | 5.7800 | 5.7800 | 5.7650 | 5.7650 | 5.7650 | - |
| Dec 2, 2024 | 5.6500 | 5.7300 | 5.6500 | 5.7300 | 5.7300 | 100 |
| Nov 29, 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | - |
| Nov 28, 2024 | 5.6600 | 5.6850 | 5.6600 | 5.6850 | 5.6850 | - |
| Nov 27, 2024 | 5.5950 | 5.7000 | 5.5950 | 5.6400 | 5.6400 | 366 |
| Nov 26, 2024 | 5.4700 | 5.6750 | 5.4700 | 5.6400 | 5.6400 | - |
| Nov 25, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | - |
| Nov 22, 2024 | 5.7900 | 5.8250 | 5.6650 | 5.6650 | 5.6650 | - |
| Nov 21, 2024 | 5.8000 | 5.8650 | 5.8000 | 5.8100 | 5.8100 | 420 |
| Nov 20, 2024 | 5.9400 | 5.9400 | 5.7550 | 5.8450 | 5.8450 | - |
| Nov 19, 2024 | 5.7450 | 6.0350 | 5.7450 | 6.0350 | 6.0350 | 2,000 |
| Nov 18, 2024 | 5.6950 | 5.6950 | 5.6950 | 5.6950 | 5.6950 | - |
| Nov 15, 2024 | 5.6300 | 5.7100 | 5.5400 | 5.7100 | 5.7100 | - |
| Nov 14, 2024 | 6.0250 | 6.0250 | 5.6800 | 5.6800 | 5.6800 | - |
| Nov 13, 2024 | 5.4650 | 5.4650 | 5.4650 | 5.4650 | 5.4650 | - |
| Nov 12, 2024 | 5.2450 | 5.5200 | 5.2450 | 5.5200 | 5.5200 | 1,000 |
| Nov 11, 2024 | 5.3650 | 5.3650 | 5.3000 | 5.3000 | 5.3000 | - |
| Nov 8, 2024 | 5.1100 | 5.3650 | 5.1100 | 5.3650 | 5.3650 | - |
| Nov 7, 2024 | 5.1400 | 5.2650 | 5.1400 | 5.1400 | 5.1400 | 2,480 |
| Nov 6, 2024 | 5.1850 | 5.3700 | 5.1850 | 5.1900 | 5.1900 | 107 |
| Nov 5, 2024 | 4.9260 | 4.9360 | 4.8980 | 4.9360 | 4.9360 | - |
| Nov 4, 2024 | 4.7560 | 4.9660 | 4.7560 | 4.9660 | 4.9660 | - |
| Nov 1, 2024 | 4.7360 | 4.8400 | 4.7360 | 4.8100 | 4.8100 | - |
| Oct 31, 2024 | 4.8780 | 4.8960 | 4.8220 | 4.8220 | 4.8220 | 60 |
| Oct 30, 2024 | 4.8860 | 4.8920 | 4.8860 | 4.8920 | 4.8920 | - |
| Oct 29, 2024 | 4.9780 | 4.9780 | 4.8840 | 4.8840 | 4.8840 | - |
| Oct 28, 2024 | 4.9460 | 5.0200 | 4.9460 | 5.0200 | 5.0200 | - |
| Oct 25, 2024 | 4.8960 | 4.9380 | 4.8720 | 4.9220 | 4.9220 | - |
| Oct 24, 2024 | 4.8780 | 4.8900 | 4.8780 | 4.8900 | 4.8900 | - |
| Oct 23, 2024 | 4.9860 | 4.9860 | 4.9540 | 4.9540 | 4.9540 | - |
| Oct 22, 2024 | 4.9440 | 5.0400 | 4.9440 | 5.0300 | 5.0300 | - |
| Oct 21, 2024 | 4.9820 | 5.0500 | 4.9540 | 5.0150 | 5.0150 | - |
| Oct 18, 2024 | 4.9800 | 4.9820 | 4.9800 | 4.9820 | 4.9820 | - |
| Oct 17, 2024 | 4.8920 | 4.9620 | 4.8520 | 4.9620 | 4.9620 | - |
| Oct 16, 2024 | 4.6500 | 4.9560 | 4.6500 | 4.8940 | 4.8940 | - |
| Oct 15, 2024 | 4.6960 | 4.6960 | 4.6720 | 4.6720 | 4.6720 | - |
| Oct 14, 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| Oct 11, 2024 | 4.6520 | 4.6840 | 4.6520 | 4.6840 | 4.6840 | - |
| Oct 10, 2024 | 4.7280 | 4.7280 | 4.7100 | 4.7160 | 4.7160 | - |
| Oct 9, 2024 | 4.6760 | 4.7940 | 4.6760 | 4.7940 | 4.7940 | 82 |
| Oct 8, 2024 | 4.5800 | 4.6780 | 4.5800 | 4.6780 | 4.6780 | - |
| Oct 7, 2024 | 4.6740 | 4.6740 | 4.6260 | 4.6260 | 4.6260 | 200 |
| Oct 4, 2024 | 4.5800 | 4.7540 | 4.5800 | 4.7540 | 4.7540 | - |
| Oct 3, 2024 | 4.5700 | 4.6360 | 4.5700 | 4.5800 | 4.5800 | - |
| Oct 2, 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| Oct 1, 2024 | 4.6960 | 4.6960 | 4.6380 | 4.6380 | 4.6380 | - |
| Sep 30, 2024 | 4.6600 | 4.6940 | 4.6600 | 4.6940 | 4.6940 | - |
| Sep 27, 2024 | 4.6780 | 4.7900 | 4.6780 | 4.7300 | 4.7300 | - |
| Sep 26, 2024 | 4.6340 | 4.7080 | 4.6340 | 4.7080 | 4.7080 | - |
| Sep 25, 2024 | 4.7400 | 4.7400 | 4.6740 | 4.6740 | 4.6740 | - |
| Sep 24, 2024 | 4.9300 | 4.9300 | 4.7820 | 4.7820 | 4.7820 | - |
| Sep 23, 2024 | 4.9420 | 4.9680 | 4.8920 | 4.9680 | 4.9680 | 500 |
| Sep 20, 2024 | 5.2050 | 5.2050 | 5.0150 | 5.0150 | 5.0150 | - |
| Sep 19, 2024 | 5.2800 | 5.2800 | 5.2400 | 5.2400 | 5.2400 | - |
| Sep 18, 2024 | 5.3550 | 5.3550 | 5.3050 | 5.3050 | 5.3050 | - |
| Sep 17, 2024 | 5.3700 | 5.3800 | 5.3350 | 5.3500 | 5.3500 | - |
| Sep 16, 2024 | 5.4700 | 5.4700 | 5.3750 | 5.4450 | 5.4450 | - |
| Sep 13, 2024 | 5.2600 | 5.4450 | 5.2600 | 5.4250 | 5.4250 | - |
| Sep 12, 2024 | 5.4600 | 5.4600 | 5.3250 | 5.3250 | 5.3250 | - |
| Sep 11, 2024 | 5.3700 | 5.4700 | 5.3700 | 5.4700 | 5.4700 | 15 |
| Sep 10, 2024 | 5.6400 | 5.6400 | 5.5050 | 5.5050 | 5.5050 | 100 |
| Sep 9, 2024 | 5.6000 | 5.7300 | 5.6000 | 5.7300 | 5.7300 | - |
| Sep 6, 2024 | 5.4450 | 5.6650 | 5.4450 | 5.6450 | 5.6450 | - |
| Sep 5, 2024 | 5.4150 | 5.5200 | 5.4150 | 5.5000 | 5.5000 | 4 |
| Sep 4, 2024 | 5.2700 | 5.4450 | 5.2700 | 5.4450 | 5.4450 | - |
| Sep 3, 2024 | 5.1050 | 5.3500 | 5.1050 | 5.3500 | 5.3500 | - |
| Sep 2, 2024 | 5.1100 | 5.2400 | 5.1100 | 5.2400 | 5.2400 | 500 |
| Aug 30, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Aug 29, 2024 | 5.0550 | 5.2350 | 5.0550 | 5.1650 | 5.1650 | 20 |
| Aug 28, 2024 | 4.9640 | 5.0550 | 4.9640 | 5.0550 | 5.0550 | - |
| Aug 27, 2024 | 5.2850 | 5.2850 | 5.0000 | 5.0000 | 5.0000 | - |
| Aug 26, 2024 | 5.1950 | 5.3050 | 5.1950 | 5.2600 | 5.2600 | - |
| Aug 23, 2024 | 5.0150 | 5.1600 | 5.0150 | 5.1600 | 5.1600 | 150 |
| Aug 22, 2024 | 4.9600 | 5.0250 | 4.9600 | 5.0250 | 5.0250 | - |
| Aug 21, 2024 | 4.9340 | 5.0200 | 4.9340 | 5.0200 | 5.0200 | - |
| Aug 20, 2024 | 4.8540 | 4.8540 | 4.8520 | 4.8520 | 4.8520 | 844 |
| Aug 19, 2024 | 5.1050 | 5.1050 | 4.8380 | 4.8380 | 4.8380 | - |
| Aug 16, 2024 | 5.1450 | 5.2150 | 5.1450 | 5.2150 | 5.2150 | 1 |
| Aug 15, 2024 | 4.7840 | 5.2000 | 4.7840 | 5.2000 | 5.2000 | - |
| Aug 14, 2024 | 5.0700 | 5.2550 | 4.7680 | 4.7960 | 4.7960 | 790 |
| Aug 13, 2024 | 5.0650 | 5.0650 | 5.0200 | 5.0200 | 5.0200 | - |
| Aug 12, 2024 | 4.8200 | 4.9600 | 4.8200 | 4.9600 | 4.9600 | 100 |
| Aug 9, 2024 | 5.5000 | 5.7400 | 4.6580 | 4.6580 | 4.6580 | 1,250 |
| Aug 8, 2024 | 7.0950 | 7.0950 | 7.0950 | 7.0950 | 7.0950 | - |
| Aug 7, 2024 | 7.8500 | 7.8500 | 7.2750 | 7.2750 | 7.2750 | 2 |
| Aug 6, 2024 | 7.8550 | 7.8550 | 7.8300 | 7.8400 | 7.8400 | - |
| Aug 5, 2024 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | 50 |
| Aug 2, 2024 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | - |
| Aug 1, 2024 | 8.7900 | 8.7900 | 8.4850 | 8.4850 | 8.4850 | 1,200 |
| Jul 31, 2024 | 8.5800 | 8.8850 | 8.5800 | 8.8600 | 8.8600 | - |
| Jul 30, 2024 | 8.5200 | 8.7000 | 8.5200 | 8.6550 | 8.6550 | - |
| Jul 29, 2024 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | - |
| Jul 26, 2024 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | - |
| Jul 25, 2024 | 8.3350 | 8.7700 | 8.3350 | 8.7700 | 8.7700 | - |
| Jul 24, 2024 | 8.4750 | 8.5400 | 8.4750 | 8.5400 | 8.5400 | - |
| Jul 23, 2024 | 8.3150 | 8.6050 | 8.3150 | 8.6050 | 8.6050 | - |
| Jul 22, 2024 | 8.3050 | 8.3500 | 8.3050 | 8.3500 | 8.3500 | - |
| Jul 19, 2024 | 8.4250 | 8.5900 | 8.4250 | 8.5900 | 8.5900 | 5 |
| Jul 18, 2024 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | - |
| Jul 17, 2024 | 8.3600 | 8.7650 | 8.3600 | 8.6750 | 8.6750 | 50 |
| Jul 16, 2024 | 7.8350 | 8.3850 | 7.8350 | 8.3850 | 8.3850 | - |
| Jul 15, 2024 | 7.7400 | 7.8150 | 7.7400 | 7.8150 | 7.8150 | - |
| Jul 12, 2024 | 7.8050 | 7.8050 | 7.6400 | 7.6600 | 7.6600 | - |
| Jul 11, 2024 | 7.3150 | 7.7700 | 7.3150 | 7.7700 | 7.7700 | - |
| Jul 10, 2024 | 7.5300 | 7.5500 | 7.3350 | 7.4000 | 7.4000 | - |
| Jul 9, 2024 | 7.6350 | 7.6350 | 7.5550 | 7.5550 | 7.5550 | 50 |
| Jul 8, 2024 | 7.7250 | 7.7250 | 7.6850 | 7.6850 | 7.6850 | 15 |
| Jul 5, 2024 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | - |
| Jul 4, 2024 | 7.7000 | 7.7000 | 7.6750 | 7.6750 | 7.6750 | - |
| Jul 3, 2024 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | - |
| Jul 2, 2024 | 7.7650 | 7.7650 | 7.7650 | 7.7650 | 7.7650 | - |
| Jul 1, 2024 | 7.9200 | 7.9200 | 7.8000 | 7.8150 | 7.8150 | 70 |
| Jun 28, 2024 | 8.0850 | 8.1200 | 8.0850 | 8.1200 | 8.1200 | - |
| Jun 27, 2024 | 8.1550 | 8.1750 | 8.1500 | 8.1750 | 8.1750 | 300 |
| Jun 26, 2024 | 0.026568 Dividend | |||||
| Jun 26, 2024 | 8.0200 | 8.0300 | 8.0200 | 8.0300 | 8.0300 | - |
| Jun 25, 2024 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | 7.9800 | - |
| Jun 24, 2024 | 8.2850 | 8.2850 | 8.1100 | 8.1100 | 8.0796 | 600 |
| Jun 21, 2024 | 7.9800 | 8.1800 | 7.9800 | 8.1700 | 8.1394 | - |
| Jun 20, 2024 | 7.9500 | 7.9700 | 7.9500 | 7.9600 | 7.9302 | - |
| Jun 19, 2024 | 7.9450 | 8.1000 | 7.9250 | 7.9250 | 7.8953 | 45 |
| Jun 18, 2024 | 7.9350 | 7.9350 | 7.9350 | 7.9350 | 7.9053 | - |
| Jun 17, 2024 | 7.8750 | 7.9900 | 7.8750 | 7.9900 | 7.9601 | 100 |
| Jun 14, 2024 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 8.1095 | - |
| Jun 13, 2024 | 8.2600 | 8.2600 | 8.0700 | 8.1800 | 8.1494 | - |
| Jun 12, 2024 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | 8.0896 | - |
| Jun 11, 2024 | 7.9350 | 8.1150 | 7.9350 | 8.1150 | 8.0846 | - |
| Jun 10, 2024 | 7.9550 | 7.9900 | 7.9550 | 7.9900 | 7.9601 | - |
| Jun 7, 2024 | 7.9300 | 8.1000 | 7.8200 | 7.8200 | 7.7907 | 5 |
| Jun 6, 2024 | 7.9350 | 7.9400 | 7.8800 | 7.9300 | 7.9003 | - |
| Jun 5, 2024 | 7.9350 | 7.9400 | 7.8850 | 7.8850 | 7.8555 | - |
| Jun 4, 2024 | 7.9450 | 7.9550 | 7.9250 | 7.9250 | 7.8953 | - |
| Jun 3, 2024 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | 7.9302 | - |
| May 31, 2024 | 7.9250 | 8.0700 | 7.8750 | 8.0700 | 8.0398 | 8 |
| May 30, 2024 | 8.1650 | 8.1650 | 7.9900 | 7.9900 | 7.9601 | - |
| May 29, 2024 | 8.2250 | 8.3000 | 8.2250 | 8.3000 | 8.2689 | - |
| May 28, 2024 | 8.0800 | 8.2350 | 8.0800 | 8.2350 | 8.2042 | - |
| May 27, 2024 | 8.0800 | 8.1200 | 8.0800 | 8.1200 | 8.0896 | - |
| May 24, 2024 | 8.0550 | 8.1900 | 8.0550 | 8.1900 | 8.1593 | - |
| May 23, 2024 | 8.3700 | 8.3700 | 8.0850 | 8.0850 | 8.0547 | - |
| May 22, 2024 | 8.2350 | 8.2350 | 8.2350 | 8.2350 | 8.2042 | - |
| May 21, 2024 | 8.4750 | 8.4750 | 8.2450 | 8.2750 | 8.2440 | 50 |
| May 20, 2024 | 8.2700 | 8.4750 | 8.2700 | 8.3550 | 8.3237 | 163 |
| May 17, 2024 | 7.9700 | 8.8150 | 7.9700 | 8.3200 | 8.2888 | 29 |
| May 16, 2024 | 7.9450 | 7.9550 | 7.9400 | 7.9550 | 7.9252 | - |
| May 15, 2024 | 7.9450 | 8.3100 | 7.9450 | 8.1250 | 8.0946 | 330 |
| May 14, 2024 | 8.4950 | 8.5050 | 7.8850 | 7.8850 | 7.8555 | - |
| May 13, 2024 | 8.3850 | 8.6050 | 8.3850 | 8.4800 | 8.4482 | 50 |
| May 10, 2024 | 11.5800 | 11.5800 | 8.6100 | 8.6100 | 8.5778 | 133 |
| May 9, 2024 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | 11.4270 | - |
| May 8, 2024 | 11.2500 | 11.5600 | 11.1800 | 11.5600 | 11.5167 | - |
| May 7, 2024 | 10.9300 | 11.1900 | 10.9300 | 11.1900 | 11.1481 | 18 |
| May 6, 2024 | 10.8400 | 10.9700 | 10.8400 | 10.9700 | 10.9289 | - |