As of 12:30:26 PM GMT+1. 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 |
|---|---|---|---|---|---|---|
| Dec 19, 2024 | 4.2450 | 4.2450 | 4.2000 | 4.2000 | 4.2000 | - |
| Dec 18, 2024 | 4.3560 | 4.3560 | 4.2070 | 4.2070 | 4.2070 | - |
| Dec 17, 2024 | 4.2310 | 4.2340 | 4.1580 | 4.2340 | 4.2340 | - |
| Dec 16, 2024 | 4.2510 | 4.2570 | 4.1880 | 4.1880 | 4.1880 | - |
| Dec 13, 2024 | 4.3890 | 4.3890 | 4.1880 | 4.1880 | 4.1880 | 60 |
| Dec 12, 2024 | 4.4410 | 4.4410 | 4.3940 | 4.4000 | 4.4000 | - |
| Dec 11, 2024 | 4.5110 | 4.5110 | 4.3830 | 4.3830 | 4.3830 | 100 |
| Dec 10, 2024 | 4.5810 | 4.7440 | 4.4750 | 4.4750 | 4.4750 | 400 |
| Dec 9, 2024 | 4.3170 | 5.1740 | 4.3170 | 5.1740 | 5.1740 | 3,500 |
| Dec 6, 2024 | 4.4110 | 4.4110 | 4.3110 | 4.3230 | 4.3230 | - |
| Dec 5, 2024 | 4.4110 | 4.4470 | 4.3640 | 4.3640 | 4.3640 | - |
| Dec 4, 2024 | 4.5250 | 4.5250 | 4.2590 | 4.2590 | 4.2590 | - |
| Dec 3, 2024 | 4.2960 | 4.4050 | 4.2740 | 4.4050 | 4.4050 | - |
| Dec 2, 2024 | 4.2510 | 4.2510 | 4.1380 | 4.1380 | 4.1380 | - |
| Nov 29, 2024 | 4.1010 | 4.1840 | 4.0920 | 4.1840 | 4.1840 | - |
| Nov 28, 2024 | 4.0810 | 4.1350 | 4.0810 | 4.1190 | 4.1190 | - |
| Nov 27, 2024 | 4.1830 | 4.2210 | 4.0500 | 4.0620 | 4.0620 | - |
| Nov 26, 2024 | 4.3110 | 4.3610 | 4.1240 | 4.1240 | 4.1240 | - |
| Nov 25, 2024 | 4.5180 | 4.6020 | 4.3750 | 4.3750 | 4.3750 | - |
| Nov 22, 2024 | 4.3370 | 4.5400 | 4.3200 | 4.5400 | 4.5400 | - |
| Nov 21, 2024 | 4.3700 | 4.3920 | 4.2480 | 4.3190 | 4.3190 | - |
| Nov 20, 2024 | 4.3760 | 4.3950 | 4.1500 | 4.2990 | 4.2990 | - |
| Nov 19, 2024 | 4.5420 | 4.5450 | 4.2010 | 4.2290 | 4.2290 | - |
| Nov 18, 2024 | 4.3010 | 4.4990 | 4.2870 | 4.2870 | 4.2870 | 60 |
| Nov 15, 2024 | 4.2220 | 4.2220 | 4.0880 | 4.0880 | 4.0880 | - |
| Nov 14, 2024 | 4.2210 | 4.2700 | 4.2080 | 4.2080 | 4.2080 | - |
| Nov 13, 2024 | 4.3310 | 4.3610 | 4.3120 | 4.3120 | 4.3120 | - |
| Nov 12, 2024 | 4.5210 | 4.5380 | 4.2960 | 4.2980 | 4.2980 | - |
| Nov 11, 2024 | 4.8150 | 4.8430 | 4.6860 | 4.6860 | 4.6860 | - |
| Nov 8, 2024 | 4.8940 | 4.8950 | 4.6200 | 4.6200 | 4.6200 | 80 |
| Nov 7, 2024 | 4.7520 | 4.8150 | 4.7280 | 4.8150 | 4.8150 | - |
| Nov 6, 2024 | 4.7010 | 4.8190 | 4.4930 | 4.7640 | 4.7640 | 105 |
| Nov 5, 2024 | 4.8810 | 4.8810 | 4.6930 | 4.6930 | 4.6930 | - |
| Nov 4, 2024 | 4.7620 | 4.7620 | 4.6190 | 4.6190 | 4.6190 | - |
| Nov 1, 2024 | 4.7010 | 4.7290 | 4.5870 | 4.5870 | 4.5870 | - |
| Oct 31, 2024 | 4.9210 | 4.9210 | 4.5860 | 4.5860 | 4.5860 | - |
| Oct 30, 2024 | 5.0240 | 5.0460 | 4.7360 | 4.7360 | 4.7360 | - |
| Oct 29, 2024 | 5.3540 | 5.5220 | 5.1000 | 5.1000 | 5.1000 | - |
| Oct 28, 2024 | 4.9130 | 5.3260 | 4.9130 | 5.3260 | 5.3260 | - |
| Oct 25, 2024 | 4.6610 | 4.8560 | 4.6210 | 4.7780 | 4.7780 | - |
| Oct 24, 2024 | 4.6620 | 4.6830 | 4.5510 | 4.6130 | 4.6130 | - |
| Oct 23, 2024 | 4.8510 | 4.9390 | 4.7360 | 4.7360 | 4.7360 | 1,000 |
| Oct 22, 2024 | 4.7740 | 4.8020 | 4.7210 | 4.8020 | 4.8020 | - |
| Oct 21, 2024 | 4.6560 | 4.7070 | 4.5630 | 4.5630 | 4.5630 | - |
| Oct 18, 2024 | 4.9620 | 4.9820 | 4.7460 | 4.7460 | 4.7460 | - |
| Oct 17, 2024 | 4.9810 | 4.9810 | 4.6840 | 4.6840 | 4.6840 | - |
| Oct 16, 2024 | 5.1700 | 5.1700 | 5.0140 | 5.0140 | 5.0140 | - |
| Oct 15, 2024 | 5.1220 | 5.1240 | 4.9810 | 5.1240 | 5.1240 | - |
| Oct 14, 2024 | 5.4640 | 5.5220 | 5.1860 | 5.1860 | 5.1860 | - |
| Oct 11, 2024 | 5.6180 | 5.6180 | 5.4520 | 5.4540 | 5.4540 | - |
| Oct 10, 2024 | 5.7140 | 5.8300 | 5.5440 | 5.5440 | 5.5440 | 30,000 |
| Oct 9, 2024 | 5.4820 | 5.5840 | 5.3320 | 5.5840 | 5.5840 | - |
| Oct 8, 2024 | 5.6860 | 5.6860 | 5.4620 | 5.6260 | 5.6260 | - |
| Oct 7, 2024 | 6.3680 | 6.3680 | 6.0000 | 6.0000 | 6.0000 | - |
| Oct 4, 2024 | 6.2400 | 6.2460 | 5.8580 | 5.9640 | 5.9640 | 1,001 |
| Oct 3, 2024 | 6.5040 | 6.5040 | 6.0420 | 6.0820 | 6.0820 | - |
| Oct 2, 2024 | 6.7980 | 6.8180 | 6.2260 | 6.3900 | 6.3900 | - |
| Oct 1, 2024 | 6.1000 | 6.2760 | 6.0080 | 6.0300 | 6.0300 | - |
| Sep 30, 2024 | 6.5700 | 6.9000 | 6.0700 | 6.0700 | 6.0700 | 313 |
| Sep 27, 2024 | 5.3340 | 5.6620 | 5.3340 | 5.6380 | 5.6380 | - |
| Sep 26, 2024 | 5.2120 | 5.2420 | 5.0360 | 5.0360 | 5.0360 | - |
| Sep 25, 2024 | 4.9410 | 5.0560 | 4.9410 | 5.0560 | 5.0560 | - |
| Sep 24, 2024 | 4.9610 | 5.0920 | 4.9400 | 5.0360 | 5.0360 | - |
| Sep 23, 2024 | 4.5830 | 4.6550 | 4.5130 | 4.6550 | 4.6550 | - |
| Sep 20, 2024 | 4.7210 | 4.7300 | 4.5930 | 4.6180 | 4.6180 | - |
| Sep 19, 2024 | 4.6620 | 4.7300 | 4.4180 | 4.6840 | 4.6840 | - |
| Sep 18, 2024 | 4.7620 | 4.8300 | 4.4670 | 4.4670 | 4.4670 | - |
| Sep 17, 2024 | 4.8320 | 4.8630 | 4.7160 | 4.7160 | 4.7160 | - |
| Sep 16, 2024 | 4.8780 | 4.8780 | 4.6860 | 4.6860 | 4.6860 | - |
| Sep 13, 2024 | 4.7030 | 4.7280 | 4.6130 | 4.6870 | 4.6870 | - |
| Sep 12, 2024 | 4.8770 | 4.9310 | 4.5630 | 4.5700 | 4.5700 | - |
| Sep 11, 2024 | 4.8680 | 4.9300 | 4.8680 | 4.8860 | 4.8860 | - |
| Sep 10, 2024 | 4.8450 | 4.8450 | 4.7160 | 4.7160 | 4.7160 | - |
| Sep 9, 2024 | 4.4190 | 4.9390 | 4.3030 | 4.9390 | 4.9390 | - |
| Sep 6, 2024 | 4.2940 | 4.4330 | 4.2490 | 4.3370 | 4.3370 | - |
| Sep 5, 2024 | 3.7550 | 4.1280 | 3.7550 | 4.1280 | 4.1280 | - |
| Sep 4, 2024 | 3.8660 | 3.8670 | 3.6990 | 3.7940 | 3.7940 | - |
| Sep 3, 2024 | 3.6300 | 3.6620 | 3.6190 | 3.6620 | 3.6620 | - |
| Sep 2, 2024 | 3.6190 | 3.6330 | 3.5860 | 3.5860 | 3.5860 | - |
| Aug 30, 2024 | 3.7600 | 3.7600 | 3.6080 | 3.6830 | 3.6830 | - |
| Aug 29, 2024 | 3.4340 | 3.4530 | 3.3960 | 3.4520 | 3.4520 | - |
| Aug 28, 2024 | 3.5620 | 3.5750 | 3.3260 | 3.3260 | 3.3260 | - |
| Aug 27, 2024 | 3.6730 | 3.6730 | 3.4700 | 3.4700 | 3.4700 | - |
| Aug 26, 2024 | 3.5560 | 3.6370 | 3.5230 | 3.5230 | 3.5230 | - |
| Aug 23, 2024 | 3.5400 | 3.5670 | 3.5230 | 3.5230 | 3.5230 | - |
| Aug 22, 2024 | 3.5300 | 3.6000 | 3.5020 | 3.5640 | 3.5640 | - |
| Aug 21, 2024 | 3.4880 | 3.5090 | 3.4420 | 3.4420 | 3.4420 | - |
| Aug 20, 2024 | 3.6440 | 3.6440 | 3.4020 | 3.6170 | 3.6170 | 100 |
| Aug 19, 2024 | 3.6080 | 3.6590 | 3.5230 | 3.6590 | 3.6590 | - |
| Aug 16, 2024 | 3.4880 | 3.5080 | 3.4620 | 3.4880 | 3.4880 | - |
| Aug 15, 2024 | 3.4010 | 3.4120 | 3.3180 | 3.3600 | 3.3600 | - |
| Aug 14, 2024 | 3.4610 | 3.4610 | 3.3500 | 3.3500 | 3.3500 | - |
| Aug 13, 2024 | 3.4140 | 3.4400 | 3.3720 | 3.3920 | 3.3920 | - |
| Aug 12, 2024 | 3.4270 | 3.4270 | 3.3750 | 3.3750 | 3.3750 | - |
| Aug 9, 2024 | 3.4440 | 3.4480 | 3.3890 | 3.3900 | 3.3900 | - |
| Aug 8, 2024 | 3.3630 | 3.3910 | 3.3410 | 3.3910 | 3.3910 | - |
| Aug 7, 2024 | 3.4850 | 3.5000 | 3.4650 | 3.5000 | 3.5000 | 500 |
| Aug 6, 2024 | 3.4920 | 3.4980 | 3.3920 | 3.3920 | 3.3920 | - |
| Aug 5, 2024 | 3.5370 | 3.6700 | 3.3870 | 3.4900 | 3.4900 | 1,000 |
| Aug 2, 2024 | 3.6660 | 3.6820 | 3.6070 | 3.6490 | 3.6490 | - |
| Aug 1, 2024 | 4.0350 | 4.0350 | 3.7390 | 3.7390 | 3.7390 | - |
| Jul 31, 2024 | 4.1380 | 4.1510 | 4.0750 | 4.1030 | 4.1030 | - |
| Jul 30, 2024 | 3.9050 | 3.9170 | 3.9050 | 3.9120 | 3.9120 | - |
| Jul 29, 2024 | 4.0550 | 4.0550 | 3.9330 | 3.9330 | 3.9330 | - |
| Jul 26, 2024 | 3.8950 | 3.9230 | 3.8460 | 3.9230 | 3.9230 | - |
| Jul 25, 2024 | 3.8950 | 3.9390 | 3.8850 | 3.9390 | 3.9390 | - |
| Jul 24, 2024 | 3.9850 | 4.0150 | 3.9650 | 3.9740 | 3.9740 | - |
| Jul 23, 2024 | 4.2040 | 4.2040 | 4.0380 | 4.0380 | 4.0380 | - |
| Jul 22, 2024 | 4.1260 | 4.1740 | 4.0750 | 4.1580 | 4.1580 | - |
| Jul 19, 2024 | 4.0860 | 4.1060 | 4.0550 | 4.0580 | 4.0580 | - |
| Jul 18, 2024 | 4.2140 | 4.2140 | 4.1640 | 4.1680 | 4.1680 | - |
| Jul 17, 2024 | 4.4290 | 4.4330 | 4.1140 | 4.1140 | 4.1140 | - |
| Jul 16, 2024 | 4.2240 | 4.3120 | 4.2240 | 4.3120 | 4.3120 | - |
| Jul 15, 2024 | 4.3330 | 4.3850 | 4.0480 | 4.1280 | 4.1280 | 100 |
| Jul 12, 2024 | 4.2840 | 4.3340 | 4.2840 | 4.3250 | 4.3250 | - |
| Jul 11, 2024 | 4.3150 | 4.3150 | 4.2140 | 4.2180 | 4.2180 | - |
| Jul 10, 2024 | 4.0950 | 4.1960 | 4.0450 | 4.1960 | 4.1960 | - |
| Jul 9, 2024 | 4.1240 | 4.1240 | 3.9950 | 4.0480 | 4.0480 | - |
| Jul 8, 2024 | 4.1060 | 4.2050 | 4.0580 | 4.0580 | 4.0580 | 200 |
| Jul 5, 2024 | 4.3260 | 4.3540 | 4.0720 | 4.1620 | 4.1620 | - |
| Jul 4, 2024 | 4.4160 | 4.4850 | 4.3910 | 4.4380 | 4.4380 | - |
| Jul 3, 2024 | 4.2040 | 4.4500 | 4.1920 | 4.4500 | 4.4500 | - |
| Jul 2, 2024 | 4.0650 | 4.0650 | 4.0180 | 4.0180 | 4.0180 | - |
| Jul 1, 2024 | 3.8850 | 4.0080 | 3.8850 | 4.0040 | 4.0040 | - |
| Jun 28, 2024 | 4.0250 | 4.0250 | 3.8390 | 3.8390 | 3.8390 | - |
| Jun 27, 2024 | 4.1940 | 4.2020 | 4.0700 | 4.0700 | 4.0700 | - |
| Jun 26, 2024 | 4.0980 | 4.2530 | 4.0730 | 4.2270 | 4.2270 | 500 |
| Jun 25, 2024 | 4.0250 | 4.0570 | 3.9850 | 4.0570 | 4.0570 | - |
| Jun 24, 2024 | 3.9850 | 4.0340 | 3.8950 | 4.0190 | 4.0190 | - |
| Jun 21, 2024 | 3.9350 | 4.0830 | 3.8950 | 3.9680 | 3.9680 | 120 |
| Jun 20, 2024 | 4.0450 | 4.0450 | 3.9680 | 3.9680 | 3.9680 | - |
| Jun 19, 2024 | 4.0730 | 4.1090 | 4.0650 | 4.0710 | 4.0710 | - |
| Jun 18, 2024 | 4.0450 | 4.0770 | 4.0350 | 4.0770 | 4.0770 | - |
| Jun 17, 2024 | 4.0450 | 4.0450 | 3.9650 | 3.9680 | 3.9680 | 120 |
| Jun 14, 2024 | 4.0590 | 4.0850 | 4.0150 | 4.0370 | 4.0370 | - |
| Jun 13, 2024 | 4.0550 | 4.1060 | 4.0550 | 4.0870 | 4.0870 | - |
| Jun 12, 2024 | 4.0860 | 4.2030 | 3.9350 | 4.1550 | 4.1550 | 50 |
| Jun 11, 2024 | 4.3600 | 4.3600 | 4.1170 | 4.1170 | 4.1170 | - |
| Jun 10, 2024 | 4.4530 | 4.4530 | 4.3920 | 4.3960 | 4.3960 | - |
| Jun 7, 2024 | 4.4230 | 4.4920 | 4.3990 | 4.4560 | 4.4560 | - |
| Jun 6, 2024 | 4.7620 | 4.7620 | 4.4320 | 4.4510 | 4.4510 | 200 |
| Jun 5, 2024 | 4.8390 | 4.8390 | 4.7420 | 4.7960 | 4.7960 | - |
| Jun 4, 2024 | 4.8220 | 4.8550 | 4.8010 | 4.8550 | 4.8550 | - |
| Jun 3, 2024 | 4.9820 | 5.0140 | 4.8150 | 4.8150 | 4.8150 | - |
| May 31, 2024 | 4.8740 | 5.0140 | 4.7590 | 5.0140 | 5.0140 | 100 |
| May 30, 2024 | 4.4630 | 4.8850 | 4.3830 | 4.8850 | 4.8850 | - |
| May 29, 2024 | 4.3710 | 4.6040 | 4.3710 | 4.5260 | 4.5260 | - |
| May 28, 2024 | 4.5530 | 4.5530 | 4.4430 | 4.4780 | 4.4780 | - |
| May 27, 2024 | 4.4630 | 4.5510 | 4.4630 | 4.5380 | 4.5380 | - |
| May 24, 2024 | 4.3540 | 4.3770 | 4.3150 | 4.3770 | 4.3770 | - |
| May 23, 2024 | 4.7120 | 4.7120 | 4.3540 | 4.3920 | 4.3920 | - |
| May 22, 2024 | 4.9070 | 4.9070 | 4.7960 | 4.8700 | 4.8700 | - |
| May 21, 2024 | 4.6620 | 4.7840 | 4.6330 | 4.7120 | 4.7120 | - |
| May 20, 2024 | 4.9280 | 4.9280 | 4.7720 | 4.7820 | 4.7820 | - |
| May 17, 2024 | 4.8560 | 4.8810 | 4.7750 | 4.7750 | 4.7750 | 108 |
| May 16, 2024 | 4.8730 | 4.9210 | 4.8360 | 4.8360 | 4.8360 | - |
| May 15, 2024 | 5.2320 | 5.4060 | 4.8540 | 4.8680 | 4.8680 | - |
| May 14, 2024 | 4.9820 | 5.2260 | 4.9160 | 5.2260 | 5.2260 | - |
| May 13, 2024 | 4.7220 | 4.9680 | 4.7220 | 4.9610 | 4.9610 | - |
| May 10, 2024 | 4.7680 | 4.8730 | 4.6110 | 4.6110 | 4.6110 | - |
| May 9, 2024 | 4.9220 | 4.9720 | 4.7880 | 4.9720 | 4.9720 | - |
| May 8, 2024 | 4.9800 | 4.9800 | 4.8230 | 4.8400 | 4.8400 | - |
| May 7, 2024 | 5.0820 | 5.0940 | 4.9720 | 5.0380 | 5.0380 | - |
| May 6, 2024 | 5.1840 | 5.3020 | 5.1420 | 5.2060 | 5.2060 | - |
| May 3, 2024 | 5.0580 | 5.0800 | 4.9350 | 5.0520 | 5.0520 | - |
| May 2, 2024 | 5.0800 | 5.1860 | 4.8980 | 5.1860 | 5.1860 | 70 |
| Apr 30, 2024 | 4.2140 | 4.3740 | 4.2130 | 4.3090 | 4.3090 | - |
| Apr 29, 2024 | 4.2570 | 4.2840 | 4.1440 | 4.2840 | 4.2840 | - |
| Apr 26, 2024 | 3.9840 | 4.1840 | 3.9840 | 4.1840 | 4.1840 | 5 |
| Apr 25, 2024 | 3.8260 | 3.8280 | 3.8100 | 3.8230 | 3.8230 | - |
| Apr 24, 2024 | 3.8220 | 3.8540 | 3.7930 | 3.8540 | 3.8540 | - |
| Apr 23, 2024 | 3.7060 | 3.7970 | 3.7060 | 3.7780 | 3.7780 | - |
| Apr 22, 2024 | 3.5170 | 3.6230 | 3.4370 | 3.6230 | 3.6230 | - |
| Apr 19, 2024 | 3.5570 | 3.5720 | 3.5200 | 3.5500 | 3.5500 | - |
| Apr 18, 2024 | 3.6280 | 3.7340 | 3.5800 | 3.7340 | 3.7340 | - |
| Apr 17, 2024 | 3.4870 | 3.6050 | 3.4870 | 3.5990 | 3.5990 | - |
| Apr 16, 2024 | 3.5280 | 3.5660 | 3.4470 | 3.5660 | 3.5660 | - |
| Apr 15, 2024 | 3.8470 | 3.9190 | 3.6400 | 3.6400 | 3.6400 | 200 |
| Apr 12, 2024 | 4.0730 | 4.0730 | 3.7710 | 3.9850 | 3.9850 | 2,433 |
| Apr 11, 2024 | 4.2440 | 4.2620 | 4.0740 | 4.0740 | 4.0740 | - |
| Apr 10, 2024 | 4.2960 | 4.3230 | 4.2330 | 4.2370 | 4.2370 | - |
| Apr 9, 2024 | 4.0850 | 4.2170 | 4.0150 | 4.1860 | 4.1860 | - |
| Apr 8, 2024 | 4.0730 | 4.0730 | 4.0330 | 4.0470 | 4.0470 | - |
| Apr 5, 2024 | 4.0850 | 4.0870 | 4.0440 | 4.0470 | 4.0470 | - |
| Apr 4, 2024 | 4.1020 | 4.3130 | 4.0760 | 4.1810 | 4.1810 | 1,000 |
| Apr 3, 2024 | 4.0450 | 4.1630 | 4.0340 | 4.1630 | 4.1630 | 100 |
| Apr 2, 2024 | 4.3980 | 4.3980 | 4.0790 | 4.0790 | 4.0790 | 2,500 |
| Mar 28, 2024 | 4.3640 | 4.3660 | 4.1870 | 4.1870 | 4.1870 | - |
| Mar 27, 2024 | 4.2840 | 4.2840 | 4.1040 | 4.2460 | 4.2460 | - |
| Mar 26, 2024 | 4.5260 | 4.5330 | 4.3910 | 4.4210 | 4.4210 | - |
| Mar 25, 2024 | 4.4630 | 4.4860 | 4.4230 | 4.4860 | 4.4860 | - |
| Mar 22, 2024 | 4.5530 | 4.5530 | 4.4820 | 4.4860 | 4.4860 | - |
| Mar 21, 2024 | 4.6820 | 4.6820 | 4.6020 | 4.6060 | 4.6060 | - |
| Mar 20, 2024 | 4.7130 | 4.7240 | 4.5550 | 4.5550 | 4.5550 | - |
| Mar 19, 2024 | 5.0220 | 5.0220 | 4.6410 | 4.6770 | 4.6770 | 405 |
| Mar 18, 2024 | 5.4000 | 5.4000 | 5.0340 | 5.0340 | 5.0340 | - |
| Mar 15, 2024 | 5.0680 | 5.1500 | 5.0600 | 5.0640 | 5.0640 | - |
| Mar 14, 2024 | 5.2000 | 5.2040 | 5.0360 | 5.0360 | 5.0360 | - |
| Mar 13, 2024 | 5.6000 | 5.6000 | 5.2900 | 5.2900 | 5.2900 | - |
| Mar 12, 2024 | 5.6260 | 5.6260 | 5.5800 | 5.6220 | 5.6220 | - |
| Mar 11, 2024 | 5.3720 | 5.5440 | 5.2460 | 5.5440 | 5.5440 | 180 |
| Mar 8, 2024 | 5.1820 | 5.1820 | 5.1200 | 5.1540 | 5.1540 | - |
| Mar 7, 2024 | 4.9720 | 5.1180 | 4.9720 | 5.0560 | 5.0560 | - |
| Mar 6, 2024 | 5.1040 | 5.2180 | 5.0420 | 5.2180 | 5.2180 | - |
| Mar 5, 2024 | 4.9110 | 5.0560 | 4.8210 | 4.8650 | 4.8650 | 1,121 |
| Mar 4, 2024 | 5.1040 | 5.1660 | 4.9800 | 4.9850 | 4.9850 | - |
| Mar 1, 2024 | 5.4360 | 5.4360 | 5.2040 | 5.3100 | 5.3100 | - |
| Feb 29, 2024 | 5.1620 | 5.2500 | 5.0220 | 5.2440 | 5.2440 | - |
| Feb 28, 2024 | 5.1020 | 5.1240 | 4.9000 | 4.9310 | 4.9310 | - |
| Feb 27, 2024 | 5.2500 | 5.4580 | 5.1820 | 5.1820 | 5.1820 | 2,000 |
| Feb 26, 2024 | 5.0820 | 5.0820 | 4.9820 | 5.0300 | 5.0300 | - |
| Feb 23, 2024 | 5.3320 | 5.3820 | 4.8800 | 4.9290 | 4.9290 | - |
| Feb 22, 2024 | 5.5200 | 5.5200 | 5.1700 | 5.1980 | 5.1980 | - |
| Feb 21, 2024 | 5.6420 | 5.6420 | 5.4460 | 5.4460 | 5.4460 | - |
| Feb 20, 2024 | 5.5120 | 5.5520 | 5.2460 | 5.3480 | 5.3480 | - |
| Feb 19, 2024 | 5.6300 | 5.6360 | 5.5300 | 5.6360 | 5.6360 | - |
| Feb 16, 2024 | 5.7520 | 5.7580 | 5.5700 | 5.5700 | 5.5700 | - |
| Feb 15, 2024 | 5.6360 | 5.6360 | 5.5480 | 5.5480 | 5.5480 | - |
| Feb 14, 2024 | 5.3940 | 5.4260 | 5.3360 | 5.4000 | 5.4000 | - |
| Feb 13, 2024 | 5.6260 | 5.6260 | 5.2380 | 5.2380 | 5.2380 | - |
| Feb 12, 2024 | 5.5700 | 5.6220 | 5.4000 | 5.5760 | 5.5760 | 10 |
| Feb 9, 2024 | 5.2820 | 5.3520 | 5.2300 | 5.3520 | 5.3520 | 200 |
| Feb 8, 2024 | 5.3660 | 5.3740 | 5.2420 | 5.2640 | 5.2640 | - |
| Feb 7, 2024 | 5.2820 | 5.4080 | 5.2760 | 5.2800 | 5.2800 | - |
| Feb 6, 2024 | 5.2020 | 5.3400 | 5.1320 | 5.3400 | 5.3400 | - |
| Feb 5, 2024 | 5.0600 | 5.1580 | 4.8920 | 4.9310 | 4.9310 | - |
| Feb 2, 2024 | 5.0960 | 5.1040 | 4.9590 | 5.0080 | 5.0080 | 150 |
| Feb 1, 2024 | 5.2020 | 5.3280 | 5.1000 | 5.1000 | 5.1000 | - |
| Jan 31, 2024 | 5.1120 | 5.2440 | 5.1120 | 5.2200 | 5.2200 | 200 |
| Jan 30, 2024 | 5.4800 | 5.5360 | 5.3060 | 5.3120 | 5.3120 | - |
| Jan 29, 2024 | 5.5040 | 5.6520 | 5.4600 | 5.4880 | 5.4880 | - |
| Jan 26, 2024 | 5.3900 | 5.4600 | 5.3900 | 5.4340 | 5.4340 | - |
| Jan 25, 2024 | 5.4300 | 5.6640 | 5.3020 | 5.3960 | 5.3960 | 70 |
| Jan 24, 2024 | 5.4980 | 5.7920 | 5.4160 | 5.4160 | 5.4160 | - |
| Jan 23, 2024 | 5.5600 | 5.9140 | 5.5600 | 5.6200 | 5.6200 | - |
| Jan 22, 2024 | 5.1820 | 5.4440 | 5.1820 | 5.3280 | 5.3280 | 280 |
| Jan 19, 2024 | 5.5360 | 5.6620 | 5.3620 | 5.3620 | 5.3620 | - |
| Jan 18, 2024 | 5.8000 | 5.9020 | 5.5300 | 5.5300 | 5.5300 | - |
| Jan 17, 2024 | 5.6220 | 5.8840 | 5.6000 | 5.6940 | 5.6940 | 34 |
| Jan 16, 2024 | 6.2880 | 6.2900 | 5.9440 | 5.9440 | 5.9440 | - |
| Jan 15, 2024 | 6.3760 | 6.4040 | 6.3080 | 6.3820 | 6.3820 | - |
| Jan 12, 2024 | 6.6760 | 6.6760 | 6.5360 | 6.5780 | 6.5780 | - |
| Jan 11, 2024 | 6.7780 | 7.0260 | 6.6420 | 6.6420 | 6.6420 | 20 |
| Jan 10, 2024 | 6.7260 | 6.8280 | 6.6000 | 6.6000 | 6.6000 | - |
| Jan 9, 2024 | 7.0940 | 7.1120 | 6.8200 | 6.8200 | 6.8200 | - |
| Jan 8, 2024 | 7.0240 | 7.2660 | 7.0240 | 7.1600 | 7.1600 | 110 |
| Jan 5, 2024 | 7.3720 | 7.4380 | 7.2760 | 7.2760 | 7.2760 | - |
| Jan 4, 2024 | 7.5400 | 7.5640 | 7.4520 | 7.4640 | 7.4640 | - |
| Jan 3, 2024 | 7.5720 | 7.6760 | 7.3700 | 7.6760 | 7.6760 | - |
| Jan 2, 2024 | 7.8600 | 8.0280 | 7.5980 | 7.8720 | 7.8720 | 305 |
| Dec 29, 2023 | 8.3440 | 8.5140 | 8.3440 | 8.5020 | 8.5020 | - |
| Dec 28, 2023 | 8.1700 | 8.4140 | 8.1360 | 8.3340 | 8.3340 | - |
| Dec 27, 2023 | 8.0000 | 8.3520 | 8.0000 | 8.1420 | 8.1420 | 300 |
| Dec 22, 2023 | 7.2540 | 7.6860 | 7.2540 | 7.6860 | 7.6860 | - |
| Dec 21, 2023 | 7.2440 | 7.2660 | 7.2240 | 7.2560 | 7.2560 | - |
| Dec 20, 2023 | 8.1100 | 8.1100 | 7.4220 | 7.4940 | 7.4940 | 500 |
| Dec 19, 2023 | 7.4500 | 8.1240 | 7.4500 | 7.8720 | 7.8720 | 246 |
Related Tickers
D4D0.F Dongfeng Motor Group Company Limited
26.40
+0.76%
99U.HM Rivian Automotive Inc. R
12.60
-5.26%
8XPA.F XPeng Inc.
12.00
0.00%
LAAOF Li Auto Inc.
9.49
0.00%
PAH3.SG Porsche Automobil Holding SE
35.97
+1.55%
PAH3.F Porsche Automobil Holding SE
35.95
0.00%
TSLA.VI Tesla, Inc.
435.80
-5.51%
VOW3.F Volkswagen AG
88.42
+1.40%
LI Li Auto Inc.
22.76
+1.61%
XPEV XPeng Inc.
12.48
-2.80%