Tallinn - Delayed Quote EUR
AS Harju Elekter (HAE1T.TL)
4.6700
+0.0200
+(0.43%)
At close: May 2 at 3:40:19 PM GMT+3
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 2, 2025 | 4.6500 | 4.6700 | 4.6300 | 4.6700 | 4.6700 | 1,233 |
| Apr 30, 2025 | 4.6600 | 4.6700 | 4.6300 | 4.6500 | 4.6500 | 1,577 |
| Apr 29, 2025 | 4.6400 | 4.6700 | 4.6300 | 4.6400 | 4.6400 | 2,280 |
| Apr 28, 2025 | 4.6600 | 4.6800 | 4.6400 | 4.6500 | 4.6500 | 5,192 |
| Apr 25, 2025 | 4.6800 | 4.7100 | 4.6200 | 4.6600 | 4.6600 | 3,660 |
| Apr 24, 2025 | 4.6900 | 4.7700 | 4.6000 | 4.6600 | 4.6600 | 50,504 |
| Apr 23, 2025 | 4.6300 | 4.6300 | 4.6000 | 4.6300 | 4.6300 | 1,016 |
| Apr 22, 2025 | 4.6700 | 4.6700 | 4.6000 | 4.6300 | 4.6300 | 5,605 |
| Apr 17, 2025 | 4.6600 | 4.6600 | 4.6400 | 4.6500 | 4.6500 | 2,428 |
| Apr 16, 2025 | 4.6800 | 4.6900 | 4.6400 | 4.6500 | 4.6500 | 1,347 |
| Apr 15, 2025 | 4.6400 | 4.6800 | 4.6300 | 4.6800 | 4.6800 | 459 |
| Apr 14, 2025 | 4.6700 | 4.6800 | 4.6100 | 4.6400 | 4.6400 | 2,529 |
| Apr 11, 2025 | 4.7000 | 4.7000 | 4.6100 | 4.6700 | 4.6700 | 2,674 |
| Apr 10, 2025 | 4.6500 | 4.7100 | 4.6400 | 4.6900 | 4.6900 | 1,505 |
| Apr 9, 2025 | 4.6000 | 4.6800 | 4.6000 | 4.6300 | 4.6300 | 1,681 |
| Apr 8, 2025 | 4.6200 | 4.6800 | 4.6100 | 4.6100 | 4.6100 | 1,954 |
| Apr 7, 2025 | 4.6500 | 4.6500 | 4.5500 | 4.6200 | 4.6200 | 6,129 |
| Apr 4, 2025 | 4.6700 | 4.7500 | 4.6600 | 4.6650 | 4.6650 | 2,959 |
| Apr 3, 2025 | 4.7250 | 4.7500 | 4.6900 | 4.7100 | 4.7100 | 2,007 |
| Apr 2, 2025 | 4.7400 | 4.7600 | 4.6950 | 4.7250 | 4.7250 | 2,935 |
| Apr 1, 2025 | 4.6300 | 4.7000 | 4.6200 | 4.6700 | 4.6700 | 3,209 |
| Mar 31, 2025 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| Mar 28, 2025 | 4.6000 | 4.6600 | 4.6000 | 4.6300 | 4.6300 | 2,881 |
| Mar 27, 2025 | 4.5200 | 4.6000 | 4.5050 | 4.6000 | 4.6000 | 4,393 |
| Mar 26, 2025 | 4.5700 | 4.5700 | 4.5100 | 4.5400 | 4.5400 | 1,784 |
| Mar 25, 2025 | 4.5600 | 4.5700 | 4.5400 | 4.5650 | 4.5650 | 1,048 |
| Mar 24, 2025 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | 4.5500 | 1,502 |
| Mar 21, 2025 | 4.6150 | 4.6150 | 4.6000 | 4.6100 | 4.6100 | 239 |
| Mar 20, 2025 | 4.6300 | 4.6300 | 4.6000 | 4.6150 | 4.6150 | 856 |
| Mar 19, 2025 | 4.6500 | 4.6500 | 4.6100 | 4.6300 | 4.6300 | 2,048 |
| Mar 18, 2025 | 4.5600 | 4.6100 | 4.5550 | 4.6100 | 4.6100 | 1,737 |
| Mar 17, 2025 | 4.5400 | 4.6000 | 4.5300 | 4.6000 | 4.6000 | 1,964 |
| Mar 14, 2025 | 4.5300 | 4.5400 | 4.5300 | 4.5400 | 4.5400 | 1,449 |
| Mar 13, 2025 | 4.5000 | 4.5300 | 4.4950 | 4.5300 | 4.5300 | 754 |
| Mar 12, 2025 | 4.5000 | 4.5200 | 4.4950 | 4.5000 | 4.5000 | 1,162 |
| Mar 11, 2025 | 4.4800 | 4.5200 | 4.4800 | 4.5150 | 4.5150 | 536 |
| Mar 10, 2025 | 4.4900 | 4.5400 | 4.4900 | 4.5200 | 4.5200 | 969 |
| Mar 7, 2025 | 4.5300 | 4.5350 | 4.4900 | 4.4900 | 4.4900 | 3,613 |
| Mar 6, 2025 | 4.4900 | 4.5300 | 4.4500 | 4.5100 | 4.5100 | 1,937 |
| Mar 5, 2025 | 4.4950 | 4.5350 | 4.4500 | 4.5300 | 4.5300 | 1,328 |
| Mar 4, 2025 | 4.5050 | 4.5350 | 4.4000 | 4.5000 | 4.5000 | 1,715 |
| Mar 3, 2025 | 4.5200 | 4.5500 | 4.4400 | 4.5050 | 4.5050 | 5,297 |
| Feb 28, 2025 | 4.5000 | 4.5300 | 4.5000 | 4.5200 | 4.5200 | 1,439 |
| Feb 27, 2025 | 4.5850 | 4.5900 | 4.5000 | 4.5400 | 4.5400 | 3,259 |
| Feb 26, 2025 | 4.0000 | 4.6400 | 4.0000 | 4.5600 | 4.5600 | 9,340 |
| Feb 25, 2025 | 4.6900 | 4.6900 | 4.6100 | 4.6700 | 4.6700 | 3,337 |
| Feb 21, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Feb 20, 2025 | 4.8200 | 4.8200 | 4.5800 | 4.7000 | 4.7000 | 10,369 |
| Feb 19, 2025 | 4.9600 | 4.9750 | 4.9400 | 4.9550 | 4.9550 | 1,897 |
| Feb 18, 2025 | 4.9850 | 4.9850 | 4.9550 | 4.9550 | 4.9550 | 2,451 |
| Feb 17, 2025 | 4.9900 | 4.9900 | 4.9700 | 4.9750 | 4.9750 | 4,755 |
| Feb 14, 2025 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Feb 13, 2025 | 4.9600 | 4.9600 | 4.9300 | 4.9300 | 4.9300 | 1,903 |
| Feb 12, 2025 | 4.9250 | 4.9500 | 4.9250 | 4.9400 | 4.9400 | 2,428 |
| Feb 11, 2025 | 4.9400 | 4.9500 | 4.9250 | 4.9250 | 4.9250 | 3,539 |
| Feb 10, 2025 | 4.9400 | 4.9500 | 4.9100 | 4.9250 | 4.9250 | 2,306 |
| Feb 7, 2025 | 4.8350 | 4.9400 | 4.8350 | 4.9350 | 4.9350 | 4,691 |
| Feb 6, 2025 | 4.8100 | 4.8300 | 4.8100 | 4.8200 | 4.8200 | 1,232 |
| Feb 5, 2025 | 4.8250 | 4.8350 | 4.8200 | 4.8200 | 4.8200 | 1,158 |
| Feb 4, 2025 | 4.8100 | 4.8350 | 4.8100 | 4.8250 | 4.8250 | 1,759 |
| Feb 3, 2025 | 4.8250 | 4.8300 | 4.7900 | 4.8100 | 4.8100 | 4,225 |
| Jan 31, 2025 | 4.8300 | 4.8400 | 4.8200 | 4.8250 | 4.8250 | 497 |
| Jan 30, 2025 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| Jan 29, 2025 | 4.8300 | 4.8450 | 4.8000 | 4.8300 | 4.8300 | 1,970 |
| Jan 28, 2025 | 4.8250 | 4.8700 | 4.8250 | 4.8450 | 4.8450 | 1,070 |
| Jan 27, 2025 | 4.8800 | 4.8800 | 4.8000 | 4.8250 | 4.8250 | 3,796 |
| Jan 24, 2025 | 4.9250 | 4.9500 | 4.8600 | 4.8750 | 4.8750 | 4,867 |
| Jan 23, 2025 | 4.8950 | 4.9400 | 4.8500 | 4.8950 | 4.8950 | 6,448 |
| Jan 22, 2025 | 4.8700 | 4.8950 | 4.8700 | 4.8950 | 4.8950 | 3,643 |
| Jan 21, 2025 | 4.8250 | 4.8800 | 4.8150 | 4.8350 | 4.8350 | 5,315 |
| Jan 20, 2025 | 4.8350 | 4.8400 | 4.8000 | 4.8200 | 4.8200 | 2,740 |
| Jan 17, 2025 | 4.8250 | 4.8300 | 4.8200 | 4.8300 | 4.8300 | 731 |
| Jan 16, 2025 | 4.8300 | 4.8300 | 4.8200 | 4.8300 | 4.8300 | 2,856 |
| Jan 15, 2025 | 4.8300 | 4.8350 | 4.8000 | 4.8250 | 4.8250 | 2,032 |
| Jan 14, 2025 | 4.8250 | 4.8300 | 4.8000 | 4.8150 | 4.8150 | 1,114 |
| Jan 13, 2025 | 4.8250 | 4.8400 | 4.8050 | 4.8250 | 4.8250 | 1,766 |
| Jan 10, 2025 | 4.7400 | 4.8500 | 4.7200 | 4.8250 | 4.8250 | 3,765 |
| Jan 9, 2025 | 4.7050 | 4.7400 | 4.7050 | 4.7350 | 4.7350 | 958 |
| Jan 8, 2025 | 4.7300 | 4.7300 | 4.7000 | 4.7100 | 4.7100 | 1,539 |
| Jan 7, 2025 | 4.6300 | 4.7450 | 4.6300 | 4.7300 | 4.7300 | 4,431 |
| Jan 6, 2025 | 4.6100 | 4.6800 | 4.6100 | 4.6800 | 4.6800 | 3,826 |
| Jan 3, 2025 | 4.6100 | 4.6150 | 4.6000 | 4.6100 | 4.6100 | 1,543 |
| Jan 2, 2025 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | - |
| Dec 30, 2024 | 4.5650 | 4.5900 | 4.5600 | 4.5750 | 4.5750 | 1,648 |
| Dec 27, 2024 | 4.5600 | 4.5700 | 4.5500 | 4.5500 | 4.5500 | 3,575 |
| Dec 23, 2024 | 4.5450 | 4.5700 | 4.5400 | 4.5600 | 4.5600 | 1,971 |
| Dec 20, 2024 | 4.5300 | 4.5550 | 4.5050 | 4.5450 | 4.5450 | 4,800 |
| Dec 19, 2024 | 4.5300 | 4.5700 | 4.5300 | 4.5700 | 4.5700 | 976 |
| Dec 18, 2024 | 4.5500 | 4.5700 | 4.5500 | 4.5500 | 4.5500 | 3,350 |
| Dec 17, 2024 | 4.5950 | 4.6000 | 4.5550 | 4.5700 | 4.5700 | 530 |
| Dec 16, 2024 | 4.5600 | 4.6000 | 4.5500 | 4.5600 | 4.5600 | 2,786 |
| Dec 13, 2024 | 4.5350 | 4.6000 | 4.5300 | 4.6000 | 4.6000 | 4,535 |
| Dec 12, 2024 | 4.5600 | 4.5600 | 4.5300 | 4.5550 | 4.5550 | 2,700 |
| Dec 11, 2024 | 4.5550 | 4.5700 | 4.5150 | 4.5650 | 4.5650 | 3,463 |
| Dec 10, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Dec 9, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Dec 6, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Dec 5, 2024 | 4.5900 | 4.6000 | 4.5700 | 4.5900 | 4.5900 | 643 |
| Dec 4, 2024 | 4.5950 | 4.6150 | 4.5850 | 4.6000 | 4.6000 | 990 |
| Dec 3, 2024 | 4.6250 | 4.6250 | 4.5900 | 4.6200 | 4.6200 | 471 |
| Dec 2, 2024 | 4.6350 | 4.6700 | 4.5800 | 4.6450 | 4.6450 | 4,293 |
| Nov 29, 2024 | 4.5900 | 4.6000 | 4.5850 | 4.6000 | 4.6000 | 799 |
| Nov 28, 2024 | 4.6350 | 4.6350 | 4.5600 | 4.5900 | 4.5900 | 2,456 |
| Nov 27, 2024 | 4.6400 | 4.6450 | 4.6000 | 4.6050 | 4.6050 | 3,909 |
| Nov 26, 2024 | 4.5950 | 4.6350 | 4.5750 | 4.6000 | 4.6000 | 1,090 |
| Nov 25, 2024 | 4.6400 | 4.6500 | 4.5800 | 4.5950 | 4.5950 | 4,287 |
| Nov 22, 2024 | 4.5800 | 4.6500 | 4.5800 | 4.6350 | 4.6350 | 2,036 |
| Nov 21, 2024 | 4.5700 | 4.6300 | 4.5500 | 4.5800 | 4.5800 | 3,573 |
| Nov 20, 2024 | 4.5000 | 4.5900 | 4.4700 | 4.5400 | 4.5400 | 5,846 |
| Nov 19, 2024 | 4.6000 | 4.6000 | 4.4900 | 4.5150 | 4.5150 | 4,959 |
| Nov 18, 2024 | 4.5950 | 4.6100 | 4.5500 | 4.6000 | 4.6000 | 2,662 |
| Nov 15, 2024 | 4.6000 | 4.6100 | 4.5700 | 4.5950 | 4.5950 | 2,124 |
| Nov 14, 2024 | 4.6500 | 4.6500 | 4.5800 | 4.5950 | 4.5950 | 3,762 |
| Nov 13, 2024 | 4.6450 | 4.6900 | 4.6000 | 4.6000 | 4.6000 | 6,415 |
| Nov 12, 2024 | 4.6900 | 4.6950 | 4.6300 | 4.6850 | 4.6850 | 1,328 |
| Nov 11, 2024 | 4.6450 | 4.7100 | 4.6000 | 4.6800 | 4.6800 | 3,615 |
| Nov 8, 2024 | 4.6500 | 4.7000 | 4.6300 | 4.6450 | 4.6450 | 2,566 |
| Nov 7, 2024 | 4.6700 | 4.7050 | 4.6200 | 4.6200 | 4.6200 | 6,560 |
| Nov 6, 2024 | 4.6850 | 4.7100 | 4.6800 | 4.6850 | 4.6850 | 1,170 |
| Nov 5, 2024 | 4.7050 | 4.7100 | 4.6600 | 4.6900 | 4.6900 | 5,106 |
| Nov 4, 2024 | 4.6400 | 4.7150 | 4.6400 | 4.6600 | 4.6600 | 7,036 |
| Nov 1, 2024 | 4.5950 | 4.6300 | 4.5850 | 4.6300 | 4.6300 | 4,350 |
| Oct 31, 2024 | 4.6000 | 4.6150 | 4.5900 | 4.5950 | 4.5950 | 3,530 |
| Oct 30, 2024 | 4.6000 | 4.6100 | 4.5850 | 4.6050 | 4.6050 | 1,081 |
| Oct 29, 2024 | 4.6150 | 4.6150 | 4.6000 | 4.6050 | 4.6050 | 2,110 |
| Oct 28, 2024 | 4.6400 | 4.6400 | 4.6100 | 4.6150 | 4.6150 | 1,666 |
| Oct 25, 2024 | 4.6050 | 4.7000 | 4.6050 | 4.6300 | 4.6300 | 3,545 |
| Oct 24, 2024 | 4.6050 | 4.6300 | 4.5800 | 4.6300 | 4.6300 | 5,203 |
| Oct 23, 2024 | 4.6500 | 4.6500 | 4.5700 | 4.6050 | 4.6050 | 16,977 |
| Oct 22, 2024 | 4.7400 | 4.7400 | 4.7200 | 4.7300 | 4.7300 | 922 |
| Oct 21, 2024 | 4.7250 | 4.7400 | 4.6950 | 4.7150 | 4.7150 | 5,854 |
| Oct 18, 2024 | 4.7100 | 4.7300 | 4.7050 | 4.7150 | 4.7150 | 796 |
| Oct 17, 2024 | 4.7300 | 4.7300 | 4.7150 | 4.7150 | 4.7150 | 694 |
| Oct 16, 2024 | 4.7200 | 4.7300 | 4.7000 | 4.7300 | 4.7300 | 2,328 |
| Oct 15, 2024 | 4.7350 | 4.7400 | 4.7000 | 4.7200 | 4.7200 | 3,673 |
| Oct 14, 2024 | 4.6850 | 4.7300 | 4.6400 | 4.7300 | 4.7300 | 6,718 |
| Oct 11, 2024 | 4.6900 | 4.7000 | 4.6700 | 4.6850 | 4.6850 | 3,531 |
| Oct 10, 2024 | 4.6550 | 4.7000 | 4.6500 | 4.6900 | 4.6900 | 1,509 |
| Oct 9, 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6600 | 4.6600 | 794 |
| Oct 8, 2024 | 4.6550 | 4.6600 | 4.6400 | 4.6600 | 4.6600 | 1,603 |
| Oct 7, 2024 | 4.6350 | 4.6900 | 4.6300 | 4.6550 | 4.6550 | 4,616 |
| Oct 4, 2024 | 4.6800 | 4.6950 | 4.6800 | 4.6900 | 4.6900 | 557 |
| Oct 3, 2024 | 4.6900 | 4.7000 | 4.6500 | 4.6650 | 4.6650 | 1,957 |
| Oct 2, 2024 | 4.6600 | 4.6900 | 4.6500 | 4.6800 | 4.6800 | 3,288 |
| Oct 1, 2024 | 4.6200 | 4.6650 | 4.6100 | 4.6600 | 4.6600 | 4,954 |
| Sep 30, 2024 | 4.6400 | 4.6700 | 4.6400 | 4.6600 | 4.6600 | 1,689 |
| Sep 27, 2024 | 4.6500 | 4.6600 | 4.6450 | 4.6600 | 4.6600 | 1,398 |
| Sep 26, 2024 | 4.6550 | 4.6700 | 4.6350 | 4.6700 | 4.6700 | 1,248 |
| Sep 25, 2024 | 4.6700 | 4.6800 | 4.6500 | 4.6500 | 4.6500 | 2,506 |
| Sep 24, 2024 | 4.6450 | 4.7000 | 4.6450 | 4.6700 | 4.6700 | 4,232 |
| Sep 23, 2024 | 4.6800 | 4.6800 | 4.6450 | 4.6450 | 4.6450 | 2,148 |
| Sep 20, 2024 | 4.6500 | 4.6950 | 4.6500 | 4.6800 | 4.6800 | 2,764 |
| Sep 19, 2024 | 4.7000 | 4.7050 | 4.6650 | 4.6950 | 4.6950 | 355 |
| Sep 18, 2024 | 4.6950 | 4.7000 | 4.6500 | 4.7000 | 4.7000 | 343 |
| Sep 17, 2024 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 1,766 |
| Sep 16, 2024 | 4.6900 | 4.7000 | 4.6850 | 4.7000 | 4.7000 | 957 |
| Sep 13, 2024 | 4.6900 | 4.6900 | 4.6850 | 4.6900 | 4.6900 | 91 |
| Sep 12, 2024 | 4.7050 | 4.7050 | 4.6600 | 4.7050 | 4.7050 | 561 |
| Sep 11, 2024 | 4.7150 | 4.7200 | 4.7000 | 4.7050 | 4.7050 | 624 |
| Sep 10, 2024 | 4.6500 | 4.7300 | 4.6200 | 4.7150 | 4.7150 | 2,076 |
| Sep 9, 2024 | 4.6800 | 4.6900 | 4.6300 | 4.6500 | 4.6500 | 328 |
| Sep 6, 2024 | 4.6450 | 4.6850 | 4.6200 | 4.6800 | 4.6800 | 751 |
| Sep 5, 2024 | 4.6350 | 4.6500 | 4.6000 | 4.6500 | 4.6500 | 1,297 |
| Sep 4, 2024 | 4.6300 | 4.6750 | 4.6200 | 4.6350 | 4.6350 | 614 |
| Sep 3, 2024 | 4.6750 | 4.7100 | 4.6200 | 4.6500 | 4.6500 | 1,861 |
| Sep 2, 2024 | 4.6950 | 4.7000 | 4.6400 | 4.6750 | 4.6750 | 3,532 |
| Aug 30, 2024 | 4.6750 | 4.7000 | 4.6750 | 4.6750 | 4.6750 | 831 |
| Aug 29, 2024 | 4.7100 | 4.7100 | 4.6600 | 4.6800 | 4.6800 | 3,096 |
| Aug 28, 2024 | 4.7050 | 4.7150 | 4.7050 | 4.7100 | 4.7100 | 687 |
| Aug 27, 2024 | 4.7100 | 4.7150 | 4.7100 | 4.7100 | 4.7100 | 948 |
| Aug 26, 2024 | 4.7150 | 4.7250 | 4.7150 | 4.7200 | 4.7200 | 708 |
| Aug 23, 2024 | 4.7400 | 4.7700 | 4.7150 | 4.7300 | 4.7300 | 787 |
| Aug 22, 2024 | 4.7050 | 4.7700 | 4.7050 | 4.7600 | 4.7600 | 1,437 |
| Aug 21, 2024 | 4.7100 | 4.7200 | 4.7050 | 4.7200 | 4.7200 | 2,785 |
| Aug 19, 2024 | 4.7450 | 4.7450 | 4.7000 | 4.7400 | 4.7400 | 692 |
| Aug 16, 2024 | 4.7600 | 4.7700 | 4.7000 | 4.7300 | 4.7300 | 3,165 |
| Aug 15, 2024 | 4.7700 | 4.7700 | 4.7500 | 4.7500 | 4.7500 | 1,132 |
| Aug 14, 2024 | 4.7550 | 4.7750 | 4.7500 | 4.7700 | 4.7700 | 1,283 |
| Aug 13, 2024 | 4.7750 | 4.7750 | 4.7500 | 4.7500 | 4.7500 | 152 |
| Aug 12, 2024 | 4.7600 | 4.7900 | 4.7500 | 4.7500 | 4.7500 | 1,501 |
| Aug 9, 2024 | 4.7050 | 4.7500 | 4.7050 | 4.7500 | 4.7500 | 3,740 |
| Aug 8, 2024 | 4.7600 | 4.8000 | 4.7050 | 4.7300 | 4.7300 | 979 |
| Aug 7, 2024 | 4.7800 | 4.8000 | 4.7400 | 4.7900 | 4.7900 | 715 |
| Aug 6, 2024 | 4.7200 | 4.8000 | 4.7200 | 4.7800 | 4.7800 | 3,497 |
| Aug 5, 2024 | 4.7850 | 4.8000 | 4.6200 | 4.7300 | 4.7300 | 13,818 |
| Aug 2, 2024 | 4.8000 | 4.8300 | 4.7900 | 4.8250 | 4.8250 | 1,846 |
| Aug 1, 2024 | 4.8400 | 4.8400 | 4.8200 | 4.8200 | 4.8200 | 514 |
| Jul 31, 2024 | 4.8450 | 4.8450 | 4.8000 | 4.8400 | 4.8400 | 1,992 |
| Jul 30, 2024 | 4.8150 | 4.8400 | 4.8150 | 4.8300 | 4.8300 | 1,026 |
| Jul 29, 2024 | 4.7800 | 4.8600 | 4.7800 | 4.8100 | 4.8100 | 2,170 |
| Jul 26, 2024 | 4.8000 | 4.8950 | 4.7700 | 4.8650 | 4.8650 | 8,645 |
| Jul 25, 2024 | 4.8250 | 4.8600 | 4.7900 | 4.8000 | 4.8000 | 733 |
| Jul 24, 2024 | 4.8300 | 4.8700 | 4.8100 | 4.8450 | 4.8450 | 8,355 |
| Jul 23, 2024 | 4.7300 | 4.7500 | 4.7200 | 4.7400 | 4.7400 | 896 |
| Jul 22, 2024 | 4.7250 | 4.7600 | 4.7000 | 4.7300 | 4.7300 | 1,276 |
| Jul 19, 2024 | 4.7500 | 4.7750 | 4.7200 | 4.7200 | 4.7200 | 873 |
| Jul 18, 2024 | 4.7950 | 4.8100 | 4.7400 | 4.7800 | 4.7800 | 802 |
| Jul 17, 2024 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | 4.7500 | 595 |
| Jul 16, 2024 | 4.8450 | 4.8450 | 4.6700 | 4.8000 | 4.8000 | 6,306 |
| Jul 15, 2024 | 4.8250 | 4.8500 | 4.8250 | 4.8250 | 4.8250 | 2,194 |
| Jul 12, 2024 | 4.8400 | 4.8450 | 4.8000 | 4.8350 | 4.8350 | 4,133 |
| Jul 11, 2024 | 4.8000 | 4.8700 | 4.8000 | 4.8350 | 4.8350 | 3,552 |
| Jul 10, 2024 | 4.8200 | 4.8200 | 4.8000 | 4.8050 | 4.8050 | 1,135 |
| Jul 9, 2024 | 4.8350 | 4.8350 | 4.8050 | 4.8200 | 4.8200 | 2,594 |
| Jul 8, 2024 | 4.8000 | 4.8500 | 4.8000 | 4.8150 | 4.8150 | 6,709 |
| Jul 5, 2024 | 4.6200 | 4.7500 | 4.6200 | 4.7000 | 4.7000 | 1,811 |
| Jul 4, 2024 | 4.6200 | 4.6400 | 4.6100 | 4.6400 | 4.6400 | 1,404 |
| Jul 3, 2024 | 4.6000 | 4.7200 | 4.5900 | 4.6400 | 4.6400 | 2,383 |
| Jul 2, 2024 | 4.7500 | 4.7500 | 4.2000 | 4.6100 | 4.6100 | 6,641 |
| Jul 1, 2024 | 4.7400 | 4.7500 | 4.7200 | 4.7500 | 4.7500 | 1,901 |
| Jun 28, 2024 | 4.7200 | 4.7500 | 4.7000 | 4.7400 | 4.7400 | 4,001 |
| Jun 27, 2024 | 4.7700 | 4.7700 | 4.7100 | 4.7200 | 4.7200 | 2,127 |
| Jun 26, 2024 | 4.7600 | 4.7800 | 4.7600 | 4.7750 | 4.7750 | 265 |
| Jun 25, 2024 | 4.7600 | 4.7950 | 4.7600 | 4.7950 | 4.7950 | 1,089 |
| Jun 21, 2024 | 4.7300 | 4.7600 | 4.7200 | 4.7600 | 4.7600 | 357 |
| Jun 20, 2024 | 4.7000 | 4.7650 | 4.7000 | 4.7400 | 4.7400 | 459 |
| Jun 19, 2024 | 4.7300 | 4.7300 | 4.6850 | 4.7000 | 4.7000 | 3,290 |
| Jun 18, 2024 | 4.7600 | 4.7700 | 4.6700 | 4.7300 | 4.7300 | 4,278 |
| Jun 17, 2024 | 4.8550 | 4.8550 | 4.7600 | 4.7600 | 4.7600 | 5,450 |
| Jun 14, 2024 | 4.8550 | 4.8900 | 4.8550 | 4.8600 | 4.8600 | 948 |
| Jun 13, 2024 | 4.8700 | 4.9000 | 4.8500 | 4.8850 | 4.8850 | 3,721 |
| Jun 12, 2024 | 4.8800 | 4.8950 | 4.8700 | 4.8700 | 4.8700 | 815 |
| Jun 11, 2024 | 4.9000 | 4.9000 | 4.8700 | 4.8800 | 4.8800 | 2,110 |
| Jun 10, 2024 | 4.9000 | 4.9100 | 4.8800 | 4.9000 | 4.9000 | 2,454 |
| Jun 7, 2024 | 4.8950 | 4.9000 | 4.8350 | 4.8800 | 4.8800 | 2,400 |
| Jun 6, 2024 | 4.8500 | 4.9200 | 4.7900 | 4.8950 | 4.8950 | 4,056 |
| Jun 5, 2024 | 4.8050 | 4.8150 | 4.7800 | 4.7850 | 4.7850 | 2,900 |
| Jun 4, 2024 | 4.8900 | 4.8900 | 4.8000 | 4.8200 | 4.8200 | 3,686 |
| Jun 3, 2024 | 4.8400 | 4.8650 | 4.8300 | 4.8500 | 4.8500 | 3,120 |
| May 31, 2024 | 4.8900 | 4.8900 | 4.8500 | 4.8800 | 4.8800 | 1,230 |
| May 30, 2024 | 4.9200 | 4.9250 | 4.8700 | 4.8900 | 4.8900 | 3,090 |
| May 29, 2024 | 4.9400 | 4.9400 | 4.9000 | 4.9300 | 4.9300 | 820 |
| May 28, 2024 | 4.9100 | 4.9500 | 4.9100 | 4.9450 | 4.9450 | 3,954 |
| May 27, 2024 | 4.9200 | 4.9400 | 4.9050 | 4.9150 | 4.9150 | 1,093 |
| May 24, 2024 | 4.9300 | 4.9600 | 4.9050 | 4.9400 | 4.9400 | 629 |
| May 23, 2024 | 4.9600 | 5.0100 | 4.9000 | 4.9900 | 4.9900 | 7,294 |
| May 22, 2024 | 5.0000 | 5.0400 | 4.9100 | 5.0100 | 5.0100 | 2,624 |
| May 21, 2024 | 4.9100 | 5.0400 | 4.8800 | 5.0000 | 5.0000 | 4,538 |
| May 20, 2024 | 0.13 Dividend | |||||
| May 20, 2024 | 5.0200 | 5.0200 | 4.9000 | 4.9000 | 4.9000 | 7,639 |
| May 17, 2024 | 5.1200 | 5.1300 | 5.0300 | 5.1200 | 4.9900 | 4,861 |
| May 16, 2024 | 5.2600 | 5.2600 | 5.0500 | 5.1200 | 4.9900 | 6,813 |
| May 15, 2024 | 4.9900 | 5.3300 | 4.9900 | 5.2700 | 5.1362 | 22,067 |
| May 14, 2024 | 4.8550 | 4.9600 | 4.8500 | 4.9600 | 4.8341 | 16,075 |
| May 13, 2024 | 4.8750 | 4.9000 | 4.8300 | 4.8850 | 4.7610 | 8,080 |
| May 10, 2024 | 4.8000 | 4.8750 | 4.7800 | 4.8700 | 4.7463 | 14,536 |
| May 8, 2024 | 4.8300 | 4.8350 | 4.7800 | 4.7900 | 4.6684 | 890 |
| May 7, 2024 | 4.7800 | 4.8350 | 4.7500 | 4.8300 | 4.7074 | 9,366 |
| May 6, 2024 | 4.8000 | 4.8200 | 4.7800 | 4.8000 | 4.6781 | 1,542 |
| May 3, 2024 | 4.8000 | 4.8000 | 4.7900 | 4.7900 | 4.6684 | 914 |
| May 2, 2024 | 4.8350 | 4.8350 | 4.8000 | 4.8000 | 4.6781 | 739 |