2.4600
-0.0400
(-1.60%)
At close: April 17 at 4:04:04 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 | 2.3800 | 2.4900 | 2.3400 | 2.4600 | 2.4600 | 9,726 |
| Apr 16, 2025 | 2.6000 | 2.6000 | 2.4800 | 2.5000 | 2.5000 | 4,002 |
| Apr 15, 2025 | 2.4600 | 2.5400 | 2.4000 | 2.4800 | 2.4800 | 6,068 |
| Apr 14, 2025 | 2.5600 | 2.6900 | 2.4800 | 2.4800 | 2.4800 | 26,465 |
| Apr 11, 2025 | 2.7200 | 2.8900 | 2.6100 | 2.6800 | 2.6800 | 11,045 |
| Apr 10, 2025 | 2.9000 | 2.9000 | 2.6600 | 2.7600 | 2.7600 | 4,456 |
| Apr 9, 2025 | 2.8100 | 2.9100 | 2.7000 | 2.8300 | 2.8300 | 17,725 |
| Apr 8, 2025 | 2.8800 | 3.1300 | 2.8300 | 2.9500 | 2.9500 | 14,072 |
| Apr 7, 2025 | 3.1200 | 3.4700 | 2.9900 | 3.1600 | 3.1600 | 7,374 |
| Apr 4, 2025 | 3.3800 | 3.5200 | 3.2800 | 3.4400 | 3.4400 | 11,275 |
| Apr 3, 2025 | 3.4800 | 3.6400 | 3.3400 | 3.5200 | 3.5200 | 12,464 |
| Apr 2, 2025 | 3.6200 | 3.6200 | 3.4000 | 3.4800 | 3.4800 | 5,651 |
| Apr 1, 2025 | 3.4600 | 3.6800 | 3.3000 | 3.4000 | 3.4000 | 11,710 |
| Mar 31, 2025 | 3.4200 | 3.6200 | 3.3000 | 3.4200 | 3.4200 | 10,306 |
| Mar 28, 2025 | 3.6400 | 3.8600 | 3.6000 | 3.6000 | 3.6000 | 8,447 |
| Mar 27, 2025 | 3.5400 | 3.9000 | 3.4400 | 3.6600 | 3.6600 | 21,130 |
| Mar 26, 2025 | 3.6200 | 3.8000 | 3.6000 | 3.6600 | 3.6600 | 7,390 |
| Mar 25, 2025 | 3.5200 | 3.7400 | 3.4800 | 3.6000 | 3.6000 | 10,981 |
| Mar 24, 2025 | 3.5400 | 3.6200 | 3.4400 | 3.5800 | 3.5800 | 9,510 |
| Mar 21, 2025 | 3.5800 | 3.7200 | 3.4200 | 3.5200 | 3.5200 | 12,411 |
| Mar 20, 2025 | 3.6000 | 3.6000 | 3.5400 | 3.5400 | 3.5400 | 2,620 |
| Mar 19, 2025 | 3.4000 | 3.5800 | 3.4000 | 3.5400 | 3.5400 | 2,340 |
| Mar 18, 2025 | 3.4200 | 3.4800 | 3.4000 | 3.4000 | 3.4000 | 4,927 |
| Mar 17, 2025 | 3.5600 | 3.6200 | 3.4800 | 3.4800 | 3.4800 | 9,026 |
| Mar 14, 2025 | 3.6200 | 3.6400 | 3.5000 | 3.5200 | 3.5200 | 2,031 |
| Mar 13, 2025 | 3.5600 | 3.7600 | 3.5000 | 3.6200 | 3.6200 | 7,157 |
| Mar 12, 2025 | 3.9800 | 3.9800 | 3.7400 | 3.7400 | 3.7400 | 2,100 |
| Mar 11, 2025 | 3.8800 | 3.8800 | 3.8000 | 3.8000 | 3.8000 | 1,120 |
| Mar 10, 2025 | 3.8200 | 3.9200 | 3.8000 | 3.9200 | 3.9200 | 348 |
| Mar 7, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Mar 6, 2025 | 3.8200 | 4.0000 | 3.8200 | 4.0000 | 4.0000 | 550 |
| Mar 5, 2025 | 3.9200 | 4.0400 | 3.9200 | 3.9400 | 3.9400 | 1,100 |
| Mar 4, 2025 | 4.0800 | 4.0800 | 4.0600 | 4.0600 | 4.0600 | 450 |
| Mar 3, 2025 | 4.0600 | 4.0800 | 3.9400 | 3.9400 | 3.9400 | 3,640 |
| Feb 28, 2025 | 3.8200 | 4.0600 | 3.7800 | 3.9800 | 3.9800 | 4,444 |
| Feb 27, 2025 | 3.7400 | 3.8400 | 3.7000 | 3.8200 | 3.8200 | 5,615 |
| Feb 26, 2025 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 401 |
| Feb 25, 2025 | 3.6200 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 3,393 |
| Feb 24, 2025 | 3.5800 | 3.7400 | 3.5000 | 3.7200 | 3.7200 | 4,639 |
| Feb 21, 2025 | 3.5200 | 3.6200 | 3.5000 | 3.5200 | 3.5200 | 3,490 |
| Feb 20, 2025 | 4.0000 | 4.0600 | 3.7000 | 3.7000 | 3.7000 | 1,420 |
| Feb 19, 2025 | 3.8600 | 3.9400 | 3.8600 | 3.9200 | 3.9200 | 1,090 |
| Feb 18, 2025 | 3.7600 | 3.8000 | 3.7600 | 3.8000 | 3.8000 | 350 |
| Feb 17, 2025 | 3.5200 | 3.7600 | 3.4200 | 3.7200 | 3.7200 | 10,052 |
| Feb 14, 2025 | 3.6000 | 3.6000 | 3.4600 | 3.5600 | 3.5600 | 1,050 |
| Feb 13, 2025 | 3.5000 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 5,301 |
| Feb 12, 2025 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | 3.6000 | 600 |
| Feb 11, 2025 | 3.5000 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 150 |
| Feb 10, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 658 |
| Feb 7, 2025 | 3.6800 | 3.6800 | 3.5200 | 3.6400 | 3.6400 | 800 |
| Feb 6, 2025 | 3.6600 | 3.6600 | 3.5400 | 3.5400 | 3.5400 | 6 |
| Feb 5, 2025 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 4, 2025 | 3.8000 | 3.8000 | 3.6000 | 3.7600 | 3.7600 | 3,262 |
| Feb 3, 2025 | 3.6600 | 3.6600 | 3.5400 | 3.6400 | 3.6400 | 5,427 |
| Jan 31, 2025 | 3.6200 | 3.6600 | 3.5200 | 3.6600 | 3.6600 | 2,427 |
| Jan 30, 2025 | 3.5200 | 3.6200 | 3.5200 | 3.6200 | 3.6200 | 1,841 |
| Jan 29, 2025 | 3.5000 | 3.7000 | 3.4800 | 3.4800 | 3.4800 | 11,464 |
| Jan 28, 2025 | 3.4400 | 3.5200 | 3.4000 | 3.4200 | 3.4200 | 13,620 |
| Jan 27, 2025 | 3.4800 | 3.4800 | 3.2800 | 3.4200 | 3.4200 | 17,133 |
| Jan 24, 2025 | 3.5000 | 3.5000 | 3.4400 | 3.4800 | 3.4800 | 6,907 |
| Jan 23, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 300 |
| Jan 22, 2025 | 3.5600 | 3.5600 | 3.4800 | 3.5400 | 3.5400 | 6,509 |
| Jan 21, 2025 | 3.5800 | 3.5800 | 3.4800 | 3.5600 | 3.5600 | 29,959 |
| Jan 20, 2025 | 3.5000 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | 16,169 |
| Jan 17, 2025 | 3.6800 | 3.6800 | 3.5000 | 3.5600 | 3.5600 | 8,140 |
| Jan 16, 2025 | 3.9000 | 3.9000 | 3.5800 | 3.5800 | 3.5800 | 16,112 |
| Jan 15, 2025 | 3.8800 | 3.8800 | 3.7400 | 3.7400 | 3.7400 | 2,179 |
| Jan 14, 2025 | 4.0200 | 4.0200 | 3.8600 | 3.9000 | 3.9000 | 3,200 |
| Jan 13, 2025 | 4.1800 | 4.3000 | 4.0000 | 4.0400 | 4.0400 | 11,842 |
| Jan 10, 2025 | 4.2800 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | 1,050 |
| Jan 9, 2025 | 4.3000 | 4.3200 | 4.2000 | 4.2800 | 4.2800 | 3,610 |
| Jan 8, 2025 | 4.3200 | 4.5000 | 4.3200 | 4.4000 | 4.4000 | 1,835 |
| Jan 7, 2025 | 4.3000 | 4.3600 | 4.3000 | 4.3000 | 4.3000 | 2,166 |
| Jan 6, 2025 | 4.1400 | 4.3600 | 4.1400 | 4.3200 | 4.3200 | 4,194 |
| Jan 3, 2025 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Jan 2, 2025 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 500 |
| Dec 30, 2024 | 4.3200 | 4.3200 | 4.2200 | 4.3000 | 4.3000 | 1,350 |
| Dec 27, 2024 | 4.1600 | 4.2800 | 4.1200 | 4.2800 | 4.2800 | 1,740 |
| Dec 23, 2024 | 4.3000 | 4.3000 | 4.0800 | 4.1200 | 4.1200 | 12,479 |
| Dec 20, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Dec 19, 2024 | 4.1000 | 4.2200 | 4.0000 | 4.0000 | 4.0000 | 7,261 |
| Dec 18, 2024 | 4.0200 | 4.2800 | 3.9000 | 4.2800 | 4.2800 | 14,498 |
| Dec 17, 2024 | 4.0400 | 4.0400 | 3.8200 | 3.9600 | 3.9600 | 11,529 |
| Dec 16, 2024 | 3.9200 | 4.0200 | 3.7200 | 4.0200 | 4.0200 | 26,180 |
| Dec 13, 2024 | 3.8400 | 3.8400 | 3.5800 | 3.6600 | 3.6600 | 18,660 |
| Dec 12, 2024 | 3.5000 | 3.6000 | 3.4200 | 3.5800 | 3.5800 | 20,987 |
| Dec 11, 2024 | 3.7000 | 3.7000 | 3.4000 | 3.4000 | 3.4000 | 11,090 |
| Dec 10, 2024 | 3.9000 | 3.9000 | 3.6800 | 3.6800 | 3.6800 | 9,673 |
| Dec 9, 2024 | 3.8400 | 3.8600 | 3.7400 | 3.8600 | 3.8600 | 2,156 |
| Dec 6, 2024 | 3.8400 | 3.8600 | 3.8000 | 3.8400 | 3.8400 | 6,533 |
| Dec 5, 2024 | 3.9200 | 3.9800 | 3.6200 | 3.9200 | 3.9200 | 7,167 |
| Dec 4, 2024 | 4.2000 | 4.2200 | 4.0400 | 4.0400 | 4.0400 | 6,191 |
| Dec 3, 2024 | 4.2800 | 4.2800 | 4.0200 | 4.1800 | 4.1800 | 12,335 |
| Dec 2, 2024 | 4.2800 | 4.3000 | 4.2800 | 4.3000 | 4.3000 | 1,350 |
| Nov 29, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Nov 28, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 200 |
| Nov 27, 2024 | 4.2400 | 4.3000 | 4.1200 | 4.3000 | 4.3000 | 2,604 |
| Nov 26, 2024 | 4.3800 | 4.3800 | 4.2400 | 4.2600 | 4.2600 | 5,697 |
| Nov 25, 2024 | 4.5000 | 4.5000 | 4.3800 | 4.3800 | 4.3800 | 4,018 |
| Nov 22, 2024 | 4.7800 | 4.7800 | 4.2400 | 4.3800 | 4.3800 | 20,281 |
| Nov 21, 2024 | 4.6000 | 4.6600 | 4.6000 | 4.6400 | 4.6400 | 2,376 |
| Nov 20, 2024 | 5.0500 | 5.1000 | 4.7000 | 4.8000 | 4.8000 | 5,220 |
| Nov 19, 2024 | 4.9200 | 4.9800 | 4.8800 | 4.8800 | 4.8800 | 2,700 |
| Nov 18, 2024 | 5.1000 | 5.1000 | 4.8000 | 4.9600 | 4.9600 | 2,181 |
| Nov 15, 2024 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 5.1000 | 150 |
| Nov 14, 2024 | 5.0500 | 5.0500 | 4.9600 | 5.0500 | 5.0500 | 1,924 |
| Nov 13, 2024 | 5.4500 | 5.4500 | 5.0500 | 5.0500 | 5.0500 | 3,178 |
| Nov 12, 2024 | 5.5000 | 5.5000 | 5.1500 | 5.1500 | 5.1500 | 17,944 |
| Nov 11, 2024 | 5.4000 | 5.7000 | 5.3500 | 5.4500 | 5.4500 | 6,556 |
| Nov 8, 2024 | 5.7500 | 5.7500 | 5.3000 | 5.4000 | 5.4000 | 6,522 |
| Nov 7, 2024 | 5.6000 | 5.7000 | 5.5000 | 5.5000 | 5.5000 | 4,769 |
| Nov 6, 2024 | 5.9000 | 5.9000 | 5.5000 | 5.5000 | 5.5000 | 8,092 |
| Nov 5, 2024 | 5.9500 | 5.9500 | 5.4500 | 5.6000 | 5.6000 | 9,361 |
| Nov 4, 2024 | 5.4500 | 5.6000 | 5.4500 | 5.4500 | 5.4500 | 4,585 |
| Nov 1, 2024 | 5.5500 | 5.6000 | 5.2500 | 5.6000 | 5.6000 | 3,911 |
| Oct 31, 2024 | 5.3000 | 5.6000 | 5.2500 | 5.4500 | 5.4500 | 13,111 |
| Oct 30, 2024 | 5.5000 | 5.6000 | 5.2000 | 5.2500 | 5.2500 | 13,332 |
| Oct 29, 2024 | 5.3500 | 5.5000 | 5.1000 | 5.4000 | 5.4000 | 22,622 |
| Oct 28, 2024 | 5.3500 | 5.6000 | 5.2000 | 5.2500 | 5.2500 | 13,920 |
| Oct 25, 2024 | 5.1500 | 5.2000 | 5.1000 | 5.1000 | 5.1000 | 9,056 |
| Oct 24, 2024 | 5.2000 | 5.2000 | 5.0500 | 5.2000 | 5.2000 | 20,070 |
| Oct 23, 2024 | 4.9800 | 5.2000 | 4.9200 | 5.1000 | 5.1000 | 16,433 |
| Oct 22, 2024 | 4.9000 | 4.9200 | 4.7000 | 4.9000 | 4.9000 | 11,088 |
| Oct 21, 2024 | 4.6000 | 4.8600 | 4.6000 | 4.8400 | 4.8400 | 40,224 |
| Oct 18, 2024 | 4.6400 | 4.7800 | 4.6000 | 4.6000 | 4.6000 | 18,371 |
| Oct 17, 2024 | 4.6200 | 4.6400 | 4.5400 | 4.5400 | 4.5400 | 650 |
| Oct 16, 2024 | 4.6200 | 4.6200 | 4.4600 | 4.4600 | 4.4600 | 2,317 |
| Oct 15, 2024 | 4.3000 | 4.5200 | 4.3000 | 4.5000 | 4.5000 | 4,679 |
| Oct 14, 2024 | 4.4800 | 4.6800 | 4.3000 | 4.5000 | 4.5000 | 8,294 |
| Oct 11, 2024 | 4.4800 | 4.4800 | 4.2200 | 4.2800 | 4.2800 | 5,437 |
| Oct 10, 2024 | 4.1200 | 4.3400 | 4.1000 | 4.3000 | 4.3000 | 9,492 |
| Oct 9, 2024 | 4.0000 | 4.0800 | 3.7600 | 4.0000 | 4.0000 | 21,411 |
| Oct 8, 2024 | 3.8000 | 3.8000 | 3.6600 | 3.7600 | 3.7600 | 1,700 |
| Oct 7, 2024 | 3.9400 | 3.9400 | 3.5400 | 3.7400 | 3.7400 | 17,527 |
| Oct 4, 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 1,450 |
| Oct 3, 2024 | 4.1000 | 4.1000 | 3.9600 | 3.9600 | 3.9600 | 3,646 |
| Oct 2, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,173 |
| Oct 1, 2024 | 4.3600 | 4.3600 | 3.9600 | 4.0800 | 4.0800 | 21,384 |
| Sep 30, 2024 | 4.4000 | 4.4000 | 4.2200 | 4.3400 | 4.3400 | 4,017 |
| Sep 27, 2024 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | 2,406 |
| Sep 26, 2024 | 4.3800 | 4.4400 | 4.2800 | 4.3600 | 4.3600 | 8,119 |
| Sep 25, 2024 | 4.4800 | 4.4800 | 4.2800 | 4.3000 | 4.3000 | 3,098 |
| Sep 24, 2024 | 4.4800 | 4.5400 | 4.2400 | 4.4400 | 4.4400 | 40,157 |
| Sep 23, 2024 | 4.5800 | 4.7000 | 4.5600 | 4.6000 | 4.6000 | 1,414 |
| Sep 20, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Sep 19, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Sep 18, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 1 |
| Sep 17, 2024 | 4.9800 | 4.9800 | 4.5400 | 4.6000 | 4.6000 | 1,494 |
| Sep 16, 2024 | 4.6000 | 4.9400 | 4.5000 | 4.5600 | 4.5600 | 4,951 |
| Sep 13, 2024 | 4.5000 | 4.5600 | 4.5000 | 4.5600 | 4.5600 | 667 |
| Sep 12, 2024 | 4.7000 | 4.8000 | 4.5200 | 4.6000 | 4.6000 | 4,657 |
| Sep 11, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Sep 10, 2024 | 4.8000 | 4.8000 | 4.7400 | 4.8000 | 4.8000 | 801 |
| Sep 9, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 300 |
| Sep 6, 2024 | 4.8800 | 4.8800 | 4.8400 | 4.8400 | 4.8400 | 101 |
| Sep 5, 2024 | 4.6800 | 4.8000 | 4.6800 | 4.8000 | 4.8000 | 138 |
| Sep 4, 2024 | 4.7400 | 4.7600 | 4.7400 | 4.7600 | 4.7600 | 400 |
| Sep 3, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 300 |
| Sep 2, 2024 | 4.8000 | 4.8000 | 4.7400 | 4.7600 | 4.7600 | 4,380 |
| Aug 30, 2024 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | 4.8000 | 1,564 |
| Aug 29, 2024 | 4.7000 | 4.8000 | 4.6400 | 4.8000 | 4.8000 | 2,950 |
| Aug 28, 2024 | 4.7400 | 4.8000 | 4.7000 | 4.7000 | 4.7000 | 2,775 |
| Aug 27, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 10 |
| Aug 26, 2024 | 4.8600 | 4.8600 | 4.7800 | 4.8000 | 4.8000 | 4,350 |
| Aug 23, 2024 | 4.6800 | 4.8000 | 4.6000 | 4.7000 | 4.7000 | 3,220 |
| Aug 22, 2024 | 4.5200 | 4.7000 | 4.4600 | 4.6000 | 4.6000 | 10,641 |
| Aug 21, 2024 | 4.7600 | 4.7600 | 4.7200 | 4.7200 | 4.7200 | 1,002 |
| Aug 20, 2024 | 4.6600 | 4.6600 | 4.6000 | 4.6200 | 4.6200 | 2,600 |
| Aug 19, 2024 | 4.6600 | 4.7600 | 4.6600 | 4.7200 | 4.7200 | 2,100 |
| Aug 16, 2024 | 4.7600 | 4.7600 | 4.6400 | 4.6400 | 4.6400 | 1,140 |
| Aug 14, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 780 |
| Aug 13, 2024 | 4.8000 | 4.8000 | 4.7400 | 4.7400 | 4.7400 | 885 |
| Aug 12, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 10,480 |
| Aug 9, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 80 |
| Aug 8, 2024 | 4.8000 | 4.9000 | 4.8000 | 4.8400 | 4.8400 | 1,794 |
| Aug 7, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Aug 6, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Aug 5, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Aug 2, 2024 | 4.9600 | 4.9600 | 4.8800 | 4.9000 | 4.9000 | 850 |
| Aug 1, 2024 | 4.9000 | 4.9000 | 4.7800 | 4.7800 | 4.7800 | 2,200 |
| Jul 31, 2024 | 5.1000 | 5.1000 | 4.9000 | 4.9000 | 4.9000 | 4,310 |
| Jul 30, 2024 | 4.8600 | 4.9000 | 4.8600 | 4.9000 | 4.9000 | 4,163 |
| Jul 29, 2024 | 4.8000 | 5.2000 | 4.8000 | 4.9800 | 4.9800 | 5,586 |
| Jul 26, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jul 25, 2024 | 5.0000 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | 1,880 |
| Jul 24, 2024 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 8,005 |
| Jul 23, 2024 | 4.8400 | 5.2500 | 4.8400 | 5.1000 | 5.1000 | 12,216 |
| Jul 22, 2024 | 4.9000 | 4.9200 | 4.8000 | 4.8200 | 4.8200 | 5,023 |
| Jul 19, 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9200 | 4.9200 | 1,905 |
| Jul 18, 2024 | 5.1500 | 5.2000 | 4.9000 | 4.9200 | 4.9200 | 14,390 |
| Jul 17, 2024 | 5.1000 | 5.1000 | 4.9800 | 4.9800 | 4.9800 | 300 |
| Jul 16, 2024 | 4.9800 | 5.2500 | 4.8400 | 5.0000 | 5.0000 | 7,343 |
| Jul 15, 2024 | 4.9600 | 5.0500 | 4.9400 | 4.9400 | 4.9400 | 4,394 |
| Jul 12, 2024 | 4.8000 | 5.3500 | 4.8000 | 5.0000 | 5.0000 | 17,500 |
| Jul 11, 2024 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | 4.9000 | 2,201 |
| Jul 10, 2024 | 4.7800 | 4.8000 | 4.7800 | 4.8000 | 4.8000 | 2,073 |
| Jul 9, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Jul 8, 2024 | 4.8000 | 4.9600 | 4.7800 | 4.7800 | 4.7800 | 5,314 |
| Jul 5, 2024 | 4.9000 | 4.9800 | 4.6800 | 4.7800 | 4.7800 | 5,683 |
| Jul 4, 2024 | 4.9600 | 4.9800 | 4.9600 | 4.9800 | 4.9800 | 1,500 |
| Jul 3, 2024 | 5.0000 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | 1,363 |
| Jul 2, 2024 | 5.2000 | 5.4500 | 5.0000 | 5.0500 | 5.0500 | 8,885 |
| Jul 1, 2024 | 5.0000 | 5.3500 | 4.9800 | 5.3500 | 5.3500 | 6,931 |
| Jun 28, 2024 | 4.8800 | 5.5000 | 4.8800 | 5.4000 | 5.4000 | 2,087 |
| Jun 27, 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 170 |
| Jun 26, 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | 903 |
| Jun 25, 2024 | 5.2000 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 9,489 |
| Jun 24, 2024 | 5.2000 | 5.3500 | 5.1000 | 5.2000 | 5.2000 | 13,189 |
| Jun 21, 2024 | 5.2000 | 5.4000 | 5.1000 | 5.3500 | 5.3500 | 8,114 |
| Jun 20, 2024 | 5.3500 | 5.4000 | 5.3000 | 5.4000 | 5.4000 | 2,807 |
| Jun 19, 2024 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | 5.3500 | 822 |
| Jun 18, 2024 | 5.3000 | 5.5000 | 5.3000 | 5.3500 | 5.3500 | 16,854 |
| Jun 17, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 2,785 |
| Jun 14, 2024 | 5.2500 | 5.3000 | 5.1000 | 5.3000 | 5.3000 | 3,601 |
| Jun 13, 2024 | 5.0500 | 5.2000 | 5.0000 | 5.1500 | 5.1500 | 3,590 |
| Jun 12, 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | 1,754 |
| Jun 11, 2024 | 5.2000 | 5.4000 | 5.1000 | 5.2000 | 5.2000 | 9,841 |
| Jun 10, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 2,107 |
| Jun 7, 2024 | 5.3500 | 5.3500 | 5.2500 | 5.3000 | 5.3000 | 4,350 |
| Jun 6, 2024 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | 5.4000 | 2,242 |
| Jun 5, 2024 | 5.4500 | 5.5500 | 5.4000 | 5.5000 | 5.5000 | 6,948 |
| Jun 4, 2024 | 5.5000 | 5.5500 | 5.3500 | 5.5500 | 5.5500 | 1,822 |
| Jun 3, 2024 | 5.3000 | 5.5500 | 5.3000 | 5.4500 | 5.4500 | 5,410 |
| May 31, 2024 | 5.2000 | 5.4500 | 5.2000 | 5.3000 | 5.3000 | 19,698 |
| May 30, 2024 | 5.5000 | 5.5500 | 5.4000 | 5.4000 | 5.4000 | 6,474 |
| May 29, 2024 | 5.7000 | 5.7000 | 5.5500 | 5.7000 | 5.7000 | 8,969 |
| May 28, 2024 | 5.7500 | 6.3000 | 5.7000 | 5.7000 | 5.7000 | 20,361 |
| May 27, 2024 | 5.7000 | 5.8500 | 5.6000 | 5.7000 | 5.7000 | 9,811 |
| May 24, 2024 | 5.8000 | 5.9500 | 5.6500 | 5.7500 | 5.7500 | 9,481 |
| May 23, 2024 | 5.9000 | 5.9000 | 5.7500 | 5.7500 | 5.7500 | 49,040 |
| May 22, 2024 | 5.9500 | 5.9500 | 5.8500 | 5.8500 | 5.8500 | 12,320 |
| May 21, 2024 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | 5.9000 | 5,323 |
| May 20, 2024 | 0.17 Dividend | |||||
| May 20, 2024 | 6.0000 | 6.0000 | 5.9500 | 5.9500 | 5.9500 | 368 |
| May 17, 2024 | 6.0500 | 6.2000 | 5.9000 | 6.0000 | 5.8300 | 3,676 |
| May 16, 2024 | 6.2500 | 6.2500 | 6.0000 | 6.0000 | 5.8300 | 1,360 |
| May 15, 2024 | 6.1500 | 6.3500 | 6.0000 | 6.0000 | 5.8300 | 6,204 |
| May 14, 2024 | 6.1000 | 6.4500 | 5.8500 | 6.0000 | 5.8300 | 4,173 |
| May 13, 2024 | 6.1000 | 6.1000 | 5.9000 | 5.9500 | 5.7814 | 7,517 |
| May 10, 2024 | 5.9500 | 6.2000 | 5.9000 | 6.2000 | 6.0243 | 3,236 |
| May 9, 2024 | 5.8500 | 6.1500 | 5.8500 | 6.0000 | 5.8300 | 6,886 |
| May 8, 2024 | 5.9000 | 6.0500 | 5.9000 | 5.9500 | 5.7814 | 3,180 |
| May 7, 2024 | 6.0500 | 6.2000 | 5.9000 | 5.9000 | 5.7328 | 2,194 |
| May 6, 2024 | 6.0000 | 6.2500 | 6.0000 | 6.2000 | 6.0243 | 3,345 |
| May 3, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.7328 | 550 |
| May 2, 2024 | 6.1000 | 6.2500 | 6.0000 | 6.1000 | 5.9272 | 1,699 |
| Apr 30, 2024 | 6.2500 | 6.2500 | 6.0000 | 6.0500 | 5.8786 | 960 |
| Apr 29, 2024 | 6.1000 | 6.2500 | 5.9500 | 6.2500 | 6.0729 | 3,159 |
| Apr 26, 2024 | 5.9000 | 6.2500 | 5.9000 | 6.2500 | 6.0729 | 3,660 |
| Apr 25, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.0243 | 2,150 |
| Apr 24, 2024 | 5.9500 | 6.1500 | 5.7500 | 6.0500 | 5.8786 | 7,700 |
| Apr 23, 2024 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | 5.8300 | 1,190 |
| Apr 22, 2024 | 6.3000 | 6.3000 | 6.1000 | 6.1000 | 5.9272 | 734 |
| Apr 19, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.1215 | - |
| Apr 18, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.1215 | 15 |
| Apr 17, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.1215 | 1,000 |