3.4800
-0.2100
(-5.69%)
As of 2:29:25 PM GMT+2. 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 3.4900 | 3.9000 | 3.4700 | 3.4800 | 3.4800 | 12,679 |
| Apr 3, 2025 | 3.7400 | 3.7900 | 3.5900 | 3.6900 | 3.6900 | 10,496 |
| Apr 2, 2025 | 3.7800 | 3.7900 | 3.6500 | 3.6600 | 3.6600 | 9,926 |
| Apr 1, 2025 | 3.7500 | 3.7800 | 3.6900 | 3.6900 | 3.6900 | 12,456 |
| Mar 31, 2025 | 3.8500 | 3.9300 | 3.7000 | 3.7600 | 3.7600 | 17,886 |
| Mar 28, 2025 | 3.8400 | 3.9000 | 3.7800 | 3.8400 | 3.8400 | 13,914 |
| Mar 27, 2025 | 3.7700 | 3.8400 | 3.7500 | 3.8400 | 3.8400 | 8,300 |
| Mar 26, 2025 | 3.8200 | 3.8300 | 3.7400 | 3.7700 | 3.7700 | 15,209 |
| Mar 25, 2025 | 3.8600 | 3.8600 | 3.7300 | 3.7800 | 3.7800 | 28,117 |
| Mar 24, 2025 | 3.9800 | 3.9800 | 3.8000 | 3.8200 | 3.8200 | 27,607 |
| Mar 21, 2025 | 3.9800 | 3.9800 | 3.7600 | 3.7800 | 3.7800 | 29,116 |
| Mar 20, 2025 | 3.9000 | 3.9000 | 3.8500 | 3.8800 | 3.8800 | 23,255 |
| Mar 19, 2025 | 3.9000 | 3.9000 | 3.8500 | 3.8900 | 3.8900 | 18,825 |
| Mar 18, 2025 | 3.9800 | 3.9800 | 3.8800 | 3.9100 | 3.9100 | 26,630 |
| Mar 17, 2025 | 3.8500 | 3.9600 | 3.8300 | 3.8800 | 3.8800 | 32,977 |
| Mar 14, 2025 | 4.0600 | 4.1200 | 3.8600 | 3.9200 | 3.9200 | 59,185 |
| Mar 13, 2025 | 3.8600 | 3.8900 | 3.6700 | 3.7800 | 3.7800 | 26,212 |
| Mar 12, 2025 | 3.8900 | 3.8900 | 3.6700 | 3.8400 | 3.8400 | 14,460 |
| Mar 11, 2025 | 3.8100 | 3.8100 | 3.6300 | 3.6300 | 3.6300 | 99,667 |
| Mar 10, 2025 | 3.7500 | 4.0300 | 3.7500 | 3.7800 | 3.7800 | 14,466 |
| Mar 7, 2025 | 3.7000 | 3.9500 | 3.7000 | 3.9500 | 3.9500 | 25,290 |
| Mar 6, 2025 | 3.8500 | 3.9100 | 3.6500 | 3.7000 | 3.7000 | 19,899 |
| Mar 5, 2025 | 3.8600 | 4.0600 | 3.7500 | 3.8000 | 3.8000 | 26,829 |
| Mar 4, 2025 | 3.9200 | 4.0300 | 3.7500 | 3.8500 | 3.8500 | 18,788 |
| Mar 3, 2025 | 4.0200 | 4.2600 | 3.9200 | 3.9800 | 3.9800 | 60,699 |
| Feb 28, 2025 | 3.6000 | 4.1200 | 3.5300 | 4.0000 | 4.0000 | 87,940 |
| Feb 27, 2025 | 3.8600 | 3.8600 | 3.3700 | 3.6000 | 3.6000 | 99,829 |
| Feb 26, 2025 | 4.4000 | 4.4000 | 3.7900 | 3.8300 | 3.8300 | 107,335 |
| Feb 25, 2025 | 4.9100 | 4.9100 | 4.3500 | 4.3500 | 4.3500 | 138,572 |
| Feb 24, 2025 | 5.1400 | 5.1400 | 5.0400 | 5.1400 | 5.1400 | 8,600 |
| Feb 21, 2025 | 5.1400 | 5.1400 | 5.0400 | 5.1000 | 5.1000 | 8,006 |
| Feb 20, 2025 | 5.0200 | 5.1400 | 5.0000 | 5.1400 | 5.1400 | 3,976 |
| Feb 19, 2025 | 5.0600 | 5.0800 | 4.9800 | 5.0800 | 5.0800 | 6,260 |
| Feb 18, 2025 | 5.1600 | 5.1800 | 5.0000 | 5.0600 | 5.0600 | 14,035 |
| Feb 17, 2025 | 5.1000 | 5.1600 | 5.0000 | 5.1000 | 5.1000 | 23,457 |
| Feb 14, 2025 | 5.2800 | 5.3000 | 5.0400 | 5.1400 | 5.1400 | 19,243 |
| Feb 13, 2025 | 5.3600 | 5.3600 | 5.2200 | 5.2800 | 5.2800 | 6,097 |
| Feb 12, 2025 | 5.3200 | 5.3200 | 5.2200 | 5.3000 | 5.3000 | 3,200 |
| Feb 11, 2025 | 5.2200 | 5.4400 | 5.2200 | 5.3000 | 5.3000 | 40,129 |
| Feb 10, 2025 | 5.0000 | 5.3000 | 4.9200 | 5.3000 | 5.3000 | 71,650 |
| Feb 7, 2025 | 4.9400 | 5.0000 | 4.9200 | 4.9700 | 4.9700 | 15,328 |
| Feb 6, 2025 | 4.9400 | 5.0200 | 4.8700 | 4.8800 | 4.8800 | 26,736 |
| Feb 5, 2025 | 4.9300 | 5.0000 | 4.8500 | 4.8800 | 4.8800 | 14,096 |
| Feb 4, 2025 | 4.9900 | 5.0000 | 4.8900 | 4.9200 | 4.9200 | 12,554 |
| Feb 3, 2025 | 5.1000 | 5.1000 | 4.9200 | 4.9200 | 4.9200 | 25,324 |
| Jan 31, 2025 | 4.9900 | 4.9900 | 4.9000 | 4.9200 | 4.9200 | 7,060 |
| Jan 30, 2025 | 5.0000 | 5.0000 | 4.9200 | 4.9900 | 4.9900 | 6,528 |
| Jan 29, 2025 | 5.0600 | 5.0600 | 4.9300 | 4.9300 | 4.9300 | 8,204 |
| Jan 28, 2025 | 4.9900 | 4.9900 | 4.9600 | 4.9600 | 4.9600 | 6,032 |
| Jan 27, 2025 | 5.0200 | 5.0200 | 4.9000 | 4.9000 | 4.9000 | 6,277 |
| Jan 24, 2025 | 5.1000 | 5.1000 | 4.9400 | 4.9400 | 4.9400 | 6,766 |
| Jan 23, 2025 | 5.0000 | 5.1000 | 4.9800 | 4.9900 | 4.9900 | 4,500 |
| Jan 22, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,000 |
| Jan 21, 2025 | 5.0200 | 5.0600 | 5.0200 | 5.0600 | 5.0600 | 1,001 |
| Jan 20, 2025 | 5.0000 | 5.0800 | 4.9300 | 5.0200 | 5.0200 | 6,059 |
| Jan 17, 2025 | 5.0400 | 5.0400 | 4.9100 | 4.9100 | 4.9100 | 11,131 |
| Jan 16, 2025 | 5.0000 | 5.0000 | 4.8600 | 4.8600 | 4.8600 | 11,707 |
| Jan 15, 2025 | 5.0800 | 5.0800 | 4.9800 | 5.0000 | 5.0000 | 12,983 |
| Jan 14, 2025 | 5.2200 | 5.2400 | 5.0800 | 5.0800 | 5.0800 | 15,811 |
| Jan 13, 2025 | 5.4400 | 5.4400 | 5.2400 | 5.2400 | 5.2400 | 10,661 |
| Jan 10, 2025 | 5.4400 | 5.4400 | 5.3600 | 5.4400 | 5.4400 | 5,150 |
| Jan 9, 2025 | 5.3600 | 5.4400 | 5.3600 | 5.4400 | 5.4400 | 4,084 |
| Jan 8, 2025 | 5.4000 | 5.4400 | 5.3400 | 5.3600 | 5.3600 | 2,030 |
| Jan 7, 2025 | 5.3400 | 5.3800 | 5.3400 | 5.3800 | 5.3800 | 3,470 |
| Jan 6, 2025 | 5.3000 | 5.3400 | 5.3000 | 5.3400 | 5.3400 | 2,500 |
| Jan 3, 2025 | 5.3000 | 5.3000 | 5.2600 | 5.3000 | 5.3000 | 747 |
| Jan 2, 2025 | 5.2400 | 5.2800 | 5.2000 | 5.2600 | 5.2600 | 2,140 |
| Dec 30, 2024 | 5.2800 | 5.2800 | 5.1800 | 5.1800 | 5.1800 | 710 |
| Dec 27, 2024 | 5.1800 | 5.2600 | 5.1800 | 5.2600 | 5.2600 | 15,210 |
| Dec 23, 2024 | 5.2600 | 5.2800 | 5.1400 | 5.1400 | 5.1400 | 5,740 |
| Dec 20, 2024 | 5.2600 | 5.2800 | 5.1600 | 5.2400 | 5.2400 | 13,560 |
| Dec 19, 2024 | 5.3200 | 5.3200 | 5.1800 | 5.2400 | 5.2400 | 4,172 |
| Dec 18, 2024 | 5.2000 | 5.2600 | 5.1800 | 5.1800 | 5.1800 | 15,261 |
| Dec 17, 2024 | 5.2400 | 5.2600 | 5.1600 | 5.1800 | 5.1800 | 5,056 |
| Dec 16, 2024 | 5.3200 | 5.3600 | 5.2800 | 5.2800 | 5.2800 | 1,358 |
| Dec 13, 2024 | 5.3000 | 5.3400 | 5.2400 | 5.3400 | 5.3400 | 5,796 |
| Dec 12, 2024 | 5.3000 | 5.5600 | 5.2400 | 5.2800 | 5.2800 | 15,943 |
| Dec 11, 2024 | 5.3200 | 5.3200 | 5.1400 | 5.2400 | 5.2400 | 27,406 |
| Dec 10, 2024 | 5.4000 | 5.4000 | 5.2000 | 5.2200 | 5.2200 | 41,338 |
| Dec 9, 2024 | 5.7200 | 5.7200 | 5.4000 | 5.4800 | 5.4800 | 17,204 |
| Dec 6, 2024 | 5.5400 | 5.6000 | 5.5000 | 5.5600 | 5.5600 | 3,157 |
| Dec 5, 2024 | 5.5200 | 5.6600 | 5.4000 | 5.6600 | 5.6600 | 15,287 |
| Dec 4, 2024 | 5.7000 | 5.8400 | 5.5600 | 5.6800 | 5.6800 | 27,348 |
| Dec 3, 2024 | 5.7600 | 5.7600 | 5.7400 | 5.7400 | 5.7400 | 350 |
| Dec 2, 2024 | 5.7800 | 5.8400 | 5.7600 | 5.8200 | 5.8200 | 2,128 |
| Nov 29, 2024 | 5.8000 | 5.8000 | 5.7400 | 5.7800 | 5.7800 | 3,534 |
| Nov 28, 2024 | 5.8400 | 5.8400 | 5.7400 | 5.8200 | 5.8200 | 4,190 |
| Nov 27, 2024 | 5.7400 | 5.8200 | 5.7400 | 5.8200 | 5.8200 | 12,353 |
| Nov 26, 2024 | 5.7600 | 5.8400 | 5.7400 | 5.7400 | 5.7400 | 431 |
| Nov 25, 2024 | 5.8600 | 5.8600 | 5.8000 | 5.8000 | 5.8000 | 3,836 |
| Nov 22, 2024 | 5.8800 | 5.8800 | 5.8000 | 5.8000 | 5.8000 | 6,055 |
| Nov 21, 2024 | 5.8600 | 5.8800 | 5.8000 | 5.8200 | 5.8200 | 14,262 |
| Nov 20, 2024 | 5.9200 | 5.9200 | 5.8000 | 5.8800 | 5.8800 | 3,060 |
| Nov 19, 2024 | 5.8400 | 5.9000 | 5.8000 | 5.9000 | 5.9000 | 2,625 |
| Nov 18, 2024 | 5.9200 | 5.9200 | 5.8000 | 5.9000 | 5.9000 | 3,320 |
| Nov 15, 2024 | 5.9200 | 5.9600 | 5.8800 | 5.9000 | 5.9000 | 23,689 |
| Nov 14, 2024 | 5.8600 | 5.9200 | 5.8600 | 5.9200 | 5.9200 | 4,615 |
| Nov 13, 2024 | 5.8200 | 5.8800 | 5.8000 | 5.8800 | 5.8800 | 6,285 |
| Nov 12, 2024 | 5.8000 | 5.9800 | 5.7600 | 5.9800 | 5.9800 | 7,305 |
| Nov 11, 2024 | 5.9000 | 6.0200 | 5.8600 | 5.9200 | 5.9200 | 2,145 |
| Nov 8, 2024 | 5.9000 | 5.9600 | 5.8200 | 5.9400 | 5.9400 | 3,514 |
| Nov 7, 2024 | 5.7800 | 5.9000 | 5.7800 | 5.9000 | 5.9000 | 907 |
| Nov 6, 2024 | 5.8000 | 5.9000 | 5.6800 | 5.7600 | 5.7600 | 12,103 |
| Nov 5, 2024 | 5.9000 | 5.9000 | 5.6800 | 5.6800 | 5.6800 | 16,242 |
| Nov 4, 2024 | 6.0000 | 6.0000 | 5.8200 | 5.8600 | 5.8600 | 7,432 |
| Nov 1, 2024 | 5.9600 | 6.0200 | 5.9000 | 5.9800 | 5.9800 | 4,871 |
| Oct 31, 2024 | 5.9200 | 5.9800 | 5.9200 | 5.9800 | 5.9800 | 550 |
| Oct 30, 2024 | 5.9400 | 6.0000 | 5.9200 | 5.9600 | 5.9600 | 4,305 |
| Oct 29, 2024 | 6.1400 | 6.1400 | 6.0000 | 6.0200 | 6.0200 | 12,700 |
| Oct 28, 2024 | 5.9600 | 6.1400 | 5.8800 | 6.1200 | 6.1200 | 22,293 |
| Oct 25, 2024 | 6.1600 | 6.1600 | 6.0000 | 6.0800 | 6.0800 | 6,341 |
| Oct 24, 2024 | 5.9000 | 6.0800 | 5.9000 | 6.0800 | 6.0800 | 9,147 |
| Oct 23, 2024 | 5.8000 | 6.0000 | 5.8000 | 6.0000 | 6.0000 | 2,909 |
| Oct 22, 2024 | 6.1000 | 6.1800 | 5.9000 | 5.9000 | 5.9000 | 5,872 |
| Oct 21, 2024 | 6.1000 | 6.1600 | 6.0600 | 6.0800 | 6.0800 | 7,043 |
| Oct 18, 2024 | 6.1800 | 6.2200 | 6.1000 | 6.1800 | 6.1800 | 14,191 |
| Oct 17, 2024 | 6.2200 | 6.2200 | 6.1000 | 6.1000 | 6.1000 | 5,082 |
| Oct 16, 2024 | 6.1000 | 6.2800 | 6.0600 | 6.2600 | 6.2600 | 17,804 |
| Oct 15, 2024 | 6.1200 | 6.1400 | 6.0400 | 6.1400 | 6.1400 | 14,406 |
| Oct 14, 2024 | 5.9600 | 6.2000 | 5.8600 | 6.1000 | 6.1000 | 39,561 |
| Oct 11, 2024 | 5.7800 | 6.0400 | 5.6000 | 5.8600 | 5.8600 | 19,098 |
| Oct 10, 2024 | 5.8000 | 5.8000 | 5.7000 | 5.7400 | 5.7400 | 2,845 |
| Oct 9, 2024 | 5.5200 | 5.6800 | 5.5200 | 5.6600 | 5.6600 | 9,463 |
| Oct 8, 2024 | 5.4000 | 5.5400 | 5.3600 | 5.5000 | 5.5000 | 6,787 |
| Oct 7, 2024 | 5.5600 | 5.5600 | 5.3800 | 5.4400 | 5.4400 | 4,639 |
| Oct 4, 2024 | 5.3600 | 5.5400 | 5.3600 | 5.5400 | 5.5400 | 9,634 |
| Oct 3, 2024 | 5.2200 | 5.3600 | 5.2200 | 5.3600 | 5.3600 | 17,574 |
| Oct 2, 2024 | 5.2400 | 5.4000 | 5.2200 | 5.3200 | 5.3200 | 18,577 |
| Oct 1, 2024 | 5.4800 | 5.4800 | 5.2400 | 5.3600 | 5.3600 | 28,607 |
| Sep 30, 2024 | 5.7600 | 5.7800 | 5.4600 | 5.5200 | 5.5200 | 28,222 |
| Sep 27, 2024 | 5.7800 | 5.7800 | 5.6400 | 5.7000 | 5.7000 | 5,203 |
| Sep 26, 2024 | 5.8200 | 5.8200 | 5.5800 | 5.6400 | 5.6400 | 27,387 |
| Sep 25, 2024 | 5.8400 | 5.8600 | 5.7200 | 5.7200 | 5.7200 | 10,084 |
| Sep 24, 2024 | 5.8000 | 5.8400 | 5.7800 | 5.7800 | 5.7800 | 4,478 |
| Sep 23, 2024 | 5.7800 | 5.8600 | 5.7800 | 5.7800 | 5.7800 | 4,828 |
| Sep 20, 2024 | 5.7800 | 5.8200 | 5.7600 | 5.7600 | 5.7600 | 2,468 |
| Sep 19, 2024 | 5.7600 | 5.8000 | 5.7400 | 5.7800 | 5.7800 | 4,332 |
| Sep 18, 2024 | 5.7400 | 5.8000 | 5.7400 | 5.7600 | 5.7600 | 2,667 |
| Sep 17, 2024 | 5.7400 | 5.8000 | 5.7000 | 5.8000 | 5.8000 | 8,675 |
| Sep 16, 2024 | 6.0600 | 6.0600 | 5.7600 | 5.7800 | 5.7800 | 22,242 |
| Sep 13, 2024 | 6.0600 | 6.0800 | 5.7400 | 6.0000 | 6.0000 | 31,978 |
| Sep 12, 2024 | 6.1200 | 6.1800 | 6.0000 | 6.0600 | 6.0600 | 10,648 |
| Sep 11, 2024 | 5.9400 | 6.1200 | 5.8400 | 6.1200 | 6.1200 | 13,472 |
| Sep 10, 2024 | 6.2000 | 6.2000 | 5.8000 | 6.0000 | 6.0000 | 49,836 |
| Sep 9, 2024 | 6.2000 | 6.3800 | 6.1400 | 6.3000 | 6.3000 | 12,928 |
| Sep 6, 2024 | 6.2200 | 6.2400 | 6.1200 | 6.2200 | 6.2200 | 13,248 |
| Sep 5, 2024 | 6.2800 | 6.2800 | 6.1600 | 6.2800 | 6.2800 | 13,273 |
| Sep 3, 2024 | 6.5400 | 6.5400 | 6.4000 | 6.4400 | 6.4400 | 22,085 |
| Sep 2, 2024 | 0.7900 Dividend | |||||
| Sep 2, 2024 | 6.7600 | 6.7600 | 6.3800 | 6.5200 | 6.5200 | 60,483 |
| Aug 30, 2024 | 7.2800 | 7.2800 | 7.2400 | 7.2400 | 6.4500 | 87,512 |
| Aug 29, 2024 | 7.2800 | 7.2800 | 7.2000 | 7.2800 | 6.4856 | 38,442 |
| Aug 28, 2024 | 7.2800 | 7.3000 | 7.2600 | 7.2800 | 6.4856 | 39,475 |
| Aug 27, 2024 | 7.2800 | 7.3000 | 7.2600 | 7.2800 | 6.4856 | 37,217 |
| Aug 26, 2024 | 7.2800 | 7.2800 | 7.1800 | 7.2600 | 6.4678 | 33,154 |
| Aug 23, 2024 | 7.2800 | 7.3000 | 7.2400 | 7.2800 | 6.4856 | 36,088 |
| Aug 22, 2024 | 7.3200 | 7.3400 | 7.2200 | 7.3400 | 6.5391 | 33,421 |
| Aug 21, 2024 | 7.2800 | 7.3600 | 7.2600 | 7.2800 | 6.4856 | 43,455 |
| Aug 20, 2024 | 7.3400 | 7.3800 | 7.3000 | 7.3000 | 6.5035 | 39,029 |
| Aug 19, 2024 | 7.3600 | 7.4000 | 7.2800 | 7.2800 | 6.4856 | 46,134 |
| Aug 16, 2024 | 7.3600 | 7.4000 | 7.2600 | 7.3600 | 6.5569 | 37,916 |
| Aug 14, 2024 | 7.2600 | 7.2800 | 7.2600 | 7.2600 | 6.4678 | 8,156 |
| Aug 13, 2024 | 7.2800 | 7.2800 | 7.2600 | 7.2600 | 6.4678 | 5,400 |
| Aug 12, 2024 | 7.2800 | 7.3200 | 7.2600 | 7.2600 | 6.4678 | 4,000 |
| Aug 9, 2024 | 7.2800 | 7.3000 | 7.2400 | 7.2600 | 6.4678 | 5,682 |
| Aug 8, 2024 | 7.4000 | 7.4000 | 7.2600 | 7.3400 | 6.5391 | 5,895 |
| Aug 7, 2024 | 7.3000 | 7.3000 | 7.1800 | 7.3000 | 6.5035 | 5,296 |
| Aug 6, 2024 | 7.3000 | 7.4400 | 7.2800 | 7.3000 | 6.5035 | 2,886 |
| Aug 5, 2024 | 7.2400 | 7.5000 | 6.9000 | 7.1600 | 6.3787 | 19,994 |
| Aug 2, 2024 | 7.3800 | 7.4600 | 7.2400 | 7.3200 | 6.5213 | 20,068 |
| Aug 1, 2024 | 7.7000 | 7.8000 | 7.4000 | 7.4800 | 6.6638 | 36,789 |
| Jul 31, 2024 | 7.5600 | 7.5800 | 7.5000 | 7.5400 | 6.7173 | 13,552 |
| Jul 30, 2024 | 7.5000 | 7.5200 | 7.4200 | 7.4800 | 6.6638 | 6,309 |
| Jul 29, 2024 | 7.4000 | 7.4800 | 7.3400 | 7.4000 | 6.5925 | 8,308 |
| Jul 26, 2024 | 7.6200 | 7.6400 | 7.4400 | 7.4400 | 6.6282 | 19,684 |
| Jul 25, 2024 | 7.5200 | 7.6600 | 7.5200 | 7.5600 | 6.7351 | 15,423 |
| Jul 24, 2024 | 7.5200 | 7.6600 | 7.5200 | 7.6600 | 6.8242 | 5,605 |
| Jul 23, 2024 | 7.4800 | 7.8000 | 7.3800 | 7.5200 | 6.6994 | 52,727 |
| Jul 22, 2024 | 7.2600 | 7.4800 | 7.2600 | 7.4600 | 6.6460 | 29,929 |
| Jul 19, 2024 | 7.2800 | 7.3600 | 7.2000 | 7.3000 | 6.5035 | 9,678 |
| Jul 18, 2024 | 7.1800 | 7.2600 | 7.1800 | 7.2600 | 6.4678 | 7,948 |
| Jul 17, 2024 | 7.1200 | 7.1800 | 7.1200 | 7.1800 | 6.3965 | 2,041 |
| Jul 16, 2024 | 7.0600 | 7.1800 | 7.0000 | 7.1800 | 6.3965 | 33,583 |
| Jul 15, 2024 | 7.0800 | 7.0800 | 6.9800 | 7.0600 | 6.2896 | 4,009 |
| Jul 12, 2024 | 7.0800 | 7.0800 | 7.0000 | 7.0800 | 6.3075 | 13,315 |
| Jul 11, 2024 | 6.9600 | 7.1000 | 6.9600 | 7.0400 | 6.2718 | 13,431 |
| Jul 10, 2024 | 6.9800 | 7.0000 | 6.9000 | 6.9600 | 6.2006 | 16,608 |
| Jul 9, 2024 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | 6.2184 | 1,246 |
| Jul 8, 2024 | 6.9400 | 7.0200 | 6.8600 | 6.9800 | 6.2184 | 11,763 |
| Jul 5, 2024 | 6.9800 | 6.9800 | 6.8600 | 6.8600 | 6.1115 | 12,343 |
| Jul 4, 2024 | 6.9800 | 6.9800 | 6.9200 | 6.9200 | 6.1649 | 5,590 |
| Jul 3, 2024 | 7.0000 | 7.0000 | 6.9000 | 6.9800 | 6.2184 | 15,059 |
| Jul 2, 2024 | 7.0800 | 7.1000 | 7.0000 | 7.0000 | 6.2362 | 8,686 |
| Jul 1, 2024 | 7.0400 | 7.0800 | 6.9400 | 7.0600 | 6.2896 | 19,964 |
| Jun 28, 2024 | 6.9400 | 7.0800 | 6.9000 | 7.0200 | 6.2540 | 10,801 |
| Jun 27, 2024 | 6.9000 | 6.9400 | 6.9000 | 6.9400 | 6.1827 | 2,115 |
| Jun 26, 2024 | 6.9000 | 7.0000 | 6.8800 | 6.9000 | 6.1471 | 11,882 |
| Jun 25, 2024 | 6.9600 | 6.9800 | 6.9000 | 6.9000 | 6.1471 | 2,374 |
| Jun 24, 2024 | 6.9000 | 7.0000 | 6.9000 | 6.9800 | 6.2184 | 4,098 |
| Jun 21, 2024 | 6.8800 | 6.9800 | 6.8600 | 6.9000 | 6.1471 | 11,298 |
| Jun 20, 2024 | 6.8600 | 6.9000 | 6.8600 | 6.9000 | 6.1471 | 4,011 |
| Jun 19, 2024 | 6.8400 | 6.9000 | 6.8400 | 6.8400 | 6.0936 | 10,647 |
| Jun 18, 2024 | 7.2000 | 7.2000 | 6.8000 | 6.8200 | 6.0758 | 72,558 |
| Jun 17, 2024 | 6.9200 | 7.0000 | 6.8000 | 6.9200 | 6.1649 | 4,118 |
| Jun 14, 2024 | 6.8600 | 6.9200 | 6.8000 | 6.9200 | 6.1649 | 3,861 |
| Jun 13, 2024 | 6.8800 | 7.0000 | 6.8400 | 6.9600 | 6.2006 | 7,169 |
| Jun 12, 2024 | 6.9800 | 6.9800 | 6.9000 | 6.9200 | 6.1649 | 773 |
| Jun 11, 2024 | 6.9000 | 6.9000 | 6.8400 | 6.9000 | 6.1471 | 1,646 |
| Jun 10, 2024 | 6.8800 | 6.9800 | 6.8600 | 6.9800 | 6.2184 | 6,369 |
| Jun 7, 2024 | 6.9000 | 7.1200 | 6.8600 | 6.9400 | 6.1827 | 14,833 |
| Jun 6, 2024 | 6.9200 | 7.0000 | 6.8800 | 6.9800 | 6.2184 | 4,610 |
| Jun 5, 2024 | 6.9400 | 6.9600 | 6.8800 | 6.9000 | 6.1471 | 8,439 |
| Jun 4, 2024 | 6.9800 | 7.0000 | 6.9000 | 6.9800 | 6.2184 | 3,322 |
| Jun 3, 2024 | 7.0000 | 7.0000 | 6.9000 | 6.9800 | 6.2184 | 4,615 |
| May 31, 2024 | 7.0000 | 7.0000 | 6.9200 | 6.9200 | 6.1649 | 2,188 |
| May 30, 2024 | 6.9800 | 7.0000 | 6.9000 | 6.9000 | 6.1471 | 3,291 |
| May 29, 2024 | 6.8200 | 6.9800 | 6.8200 | 6.9000 | 6.1471 | 9,881 |
| May 28, 2024 | 6.9200 | 6.9600 | 6.8600 | 6.8600 | 6.1115 | 8,720 |
| May 27, 2024 | 6.9600 | 7.0000 | 6.9000 | 6.9000 | 6.1471 | 13,102 |
| May 24, 2024 | 6.9000 | 7.0000 | 6.8000 | 6.9200 | 6.1649 | 9,734 |
| May 23, 2024 | 6.9800 | 7.0600 | 6.9000 | 6.9000 | 6.1471 | 5,461 |
| May 22, 2024 | 6.9600 | 7.0000 | 6.8000 | 6.9000 | 6.1471 | 7,252 |
| May 21, 2024 | 6.9200 | 7.0000 | 6.9200 | 6.9600 | 6.2006 | 1,923 |
| May 20, 2024 | 7.0000 | 7.0400 | 6.9200 | 6.9200 | 6.1649 | 3,703 |
| May 17, 2024 | 6.9800 | 7.0000 | 6.9000 | 7.0000 | 6.2362 | 1,823 |
| May 16, 2024 | 6.8800 | 6.9800 | 6.8800 | 6.9800 | 6.2184 | 5,020 |
| May 15, 2024 | 6.9400 | 7.0000 | 6.8800 | 6.8800 | 6.1293 | 14,618 |
| May 14, 2024 | 6.8000 | 7.1400 | 6.8000 | 6.9200 | 6.1649 | 14,624 |
| May 13, 2024 | 7.1000 | 7.1000 | 6.8000 | 6.9000 | 6.1471 | 31,276 |
| May 10, 2024 | 7.2000 | 7.2400 | 7.0000 | 7.1000 | 6.3253 | 17,854 |
| May 9, 2024 | 7.2000 | 7.2200 | 7.0600 | 7.1600 | 6.3787 | 11,677 |
| May 8, 2024 | 7.6200 | 7.6200 | 7.0600 | 7.1200 | 6.3431 | 31,598 |
| May 7, 2024 | 7.2800 | 7.6600 | 7.2000 | 7.5000 | 6.6816 | 35,753 |
| May 6, 2024 | 0.7900 Dividend | |||||
| May 6, 2024 | 7.2000 | 7.5000 | 6.8400 | 7.2800 | 6.4856 | 156,082 |
| May 3, 2024 | 7.4000 | 8.0600 | 7.3600 | 7.8800 | 6.3164 | 237,009 |
| May 2, 2024 | 7.3400 | 7.4400 | 7.2800 | 7.4000 | 5.9316 | 66,450 |
| Apr 30, 2024 | 7.3600 | 7.4200 | 7.2000 | 7.3400 | 5.8835 | 58,295 |
| Apr 29, 2024 | 7.3600 | 7.4200 | 7.2600 | 7.3600 | 5.8996 | 31,660 |
| Apr 26, 2024 | 7.4400 | 7.4800 | 7.2000 | 7.4000 | 5.9316 | 35,482 |
| Apr 25, 2024 | 7.2800 | 7.4600 | 7.2800 | 7.3400 | 5.8835 | 52,433 |
| Apr 24, 2024 | 7.2400 | 7.2800 | 7.1000 | 7.2600 | 5.8194 | 27,445 |
| Apr 23, 2024 | 6.9600 | 7.2800 | 6.9600 | 7.2200 | 5.7873 | 77,346 |
| Apr 22, 2024 | 6.6200 | 6.9400 | 6.6200 | 6.9200 | 5.5469 | 66,210 |
| Apr 19, 2024 | 6.5600 | 6.6200 | 6.4200 | 6.6000 | 5.2904 | 22,037 |
| Apr 18, 2024 | 6.5000 | 6.5800 | 6.4400 | 6.5600 | 5.2583 | 7,739 |
| Apr 17, 2024 | 6.5000 | 6.6000 | 6.3600 | 6.5600 | 5.2583 | 19,729 |
| Apr 16, 2024 | 6.6200 | 6.6200 | 6.3600 | 6.5800 | 5.2743 | 17,810 |
| Apr 15, 2024 | 6.5800 | 6.6600 | 6.5000 | 6.5800 | 5.2743 | 9,985 |
| Apr 12, 2024 | 6.6000 | 6.6000 | 6.5400 | 6.5800 | 5.2743 | 5,235 |
| Apr 11, 2024 | 6.5200 | 6.5800 | 6.4200 | 6.5800 | 5.2743 | 22,131 |
| Apr 10, 2024 | 6.3800 | 6.5000 | 6.3000 | 6.5000 | 5.2102 | 20,930 |
| Apr 9, 2024 | 6.3200 | 6.3600 | 6.2600 | 6.3600 | 5.0980 | 6,270 |
| Apr 8, 2024 | 6.2800 | 6.3200 | 6.2400 | 6.3200 | 5.0659 | 8,575 |
| Apr 5, 2024 | 6.2600 | 6.3200 | 6.2000 | 6.2800 | 5.0339 | 6,295 |
| Apr 4, 2024 | 6.2800 | 6.3000 | 6.1600 | 6.2800 | 5.0339 | 16,433 |