5.41
+0.07
+(1.21%)
At close: April 17 at 9:45:03 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 | 5.41 | 5.48 | 5.38 | 5.41 | 5.41 | - |
| Apr 16, 2025 | 5.32 | 5.46 | 5.28 | 5.35 | 5.35 | 15,744 |
| Apr 15, 2025 | 5.21 | 5.39 | 5.21 | 5.36 | 5.36 | 826 |
| Apr 14, 2025 | 5.16 | 5.24 | 5.14 | 5.21 | 5.21 | 3,140 |
| Apr 11, 2025 | 5.20 | 5.20 | 4.97 | 5.09 | 5.09 | 13,331 |
| Apr 10, 2025 | 5.22 | 5.22 | 4.93 | 5.02 | 5.02 | 5,650 |
| Apr 9, 2025 | 4.83 | 5.24 | 4.80 | 5.18 | 5.18 | 5,243 |
| Apr 8, 2025 | 5.07 | 5.12 | 4.80 | 4.80 | 4.80 | 17,057 |
| Apr 7, 2025 | 4.61 | 5.25 | 4.50 | 5.03 | 5.03 | 13,545 |
| Apr 4, 2025 | 5.32 | 5.32 | 4.87 | 4.93 | 4.93 | 12,812 |
| Apr 3, 2025 | 5.48 | 5.51 | 5.30 | 5.32 | 5.32 | 8,671 |
| Apr 2, 2025 | 5.43 | 5.57 | 5.43 | 5.51 | 5.51 | 1,007 |
| Apr 1, 2025 | 5.38 | 5.55 | 5.36 | 5.49 | 5.49 | 3,074 |
| Mar 31, 2025 | 5.47 | 5.47 | 5.28 | 5.39 | 5.39 | 1,000 |
| Mar 28, 2025 | 5.57 | 5.57 | 5.46 | 5.53 | 5.53 | 3,975 |
| Mar 27, 2025 | 5.62 | 5.65 | 5.53 | 5.59 | 5.59 | 4,100 |
| Mar 26, 2025 | 5.68 | 5.76 | 5.61 | 5.63 | 5.63 | 17,230 |
| Mar 25, 2025 | 5.68 | 5.72 | 5.63 | 5.66 | 5.66 | 1,361 |
| Mar 24, 2025 | 5.86 | 5.93 | 5.66 | 5.69 | 5.69 | 2,220 |
| Mar 21, 2025 | 5.89 | 5.95 | 5.82 | 5.84 | 5.84 | 1,540 |
| Mar 20, 2025 | 6.01 | 6.06 | 5.88 | 5.89 | 5.89 | 9,400 |
| Mar 19, 2025 | 6.13 | 6.16 | 5.97 | 6.01 | 6.01 | 6,156 |
| Mar 18, 2025 | 5.73 | 6.14 | 5.70 | 6.06 | 6.06 | 13,336 |
| Mar 17, 2025 | 5.60 | 5.71 | 5.57 | 5.69 | 5.69 | 2,068 |
| Mar 14, 2025 | 5.44 | 5.66 | 5.44 | 5.59 | 5.59 | 2,004 |
| Mar 13, 2025 | 5.52 | 5.54 | 5.45 | 5.46 | 5.46 | 3,404 |
| Mar 12, 2025 | 5.62 | 5.63 | 5.47 | 5.53 | 5.53 | 5,448 |
| Mar 11, 2025 | 5.62 | 5.63 | 5.51 | 5.55 | 5.55 | 6,582 |
| Mar 10, 2025 | 5.76 | 5.76 | 5.55 | 5.61 | 5.61 | 3,240 |
| Mar 7, 2025 | 5.72 | 5.76 | 5.30 | 5.74 | 5.74 | 6,335 |
| Mar 6, 2025 | 6.01 | 6.11 | 5.66 | 5.76 | 5.76 | 15,522 |
| Mar 5, 2025 | 5.51 | 6.05 | 5.51 | 5.97 | 5.97 | 22,133 |
| Mar 4, 2025 | 5.60 | 5.60 | 5.39 | 5.52 | 5.52 | 12,000 |
| Mar 3, 2025 | 5.55 | 5.63 | 5.39 | 5.61 | 5.61 | 13,314 |
| Feb 28, 2025 | 5.95 | 6.02 | 5.47 | 5.53 | 5.53 | 42,409 |
| Feb 27, 2025 | 6.05 | 6.26 | 5.95 | 5.95 | 5.95 | 31,125 |
| Feb 26, 2025 | 5.93 | 6.03 | 5.91 | 5.97 | 5.97 | 9,389 |
| Feb 25, 2025 | 5.91 | 5.97 | 5.82 | 5.87 | 5.87 | 2,239 |
| Feb 24, 2025 | 5.94 | 6.03 | 5.87 | 5.89 | 5.89 | 8,331 |
| Feb 21, 2025 | 5.86 | 6.01 | 5.80 | 5.82 | 5.82 | 1,000 |
| Feb 20, 2025 | 5.95 | 6.11 | 5.81 | 5.82 | 5.82 | 6,793 |
| Feb 19, 2025 | 5.98 | 6.14 | 5.91 | 5.95 | 5.95 | 25,520 |
| Feb 18, 2025 | 5.80 | 6.06 | 5.78 | 5.97 | 5.97 | 9,540 |
| Feb 17, 2025 | 5.70 | 5.84 | 5.70 | 5.81 | 5.81 | 4,070 |
| Feb 14, 2025 | 5.67 | 5.76 | 5.66 | 5.68 | 5.68 | 4,818 |
| Feb 13, 2025 | 5.70 | 5.76 | 5.66 | 5.66 | 5.66 | 6,980 |
| Feb 12, 2025 | 5.55 | 5.74 | 5.53 | 5.66 | 5.66 | 7,653 |
| Feb 11, 2025 | 5.55 | 5.56 | 5.52 | 5.54 | 5.54 | 1,990 |
| Feb 10, 2025 | 5.53 | 5.60 | 5.51 | 5.52 | 5.52 | 14,880 |
| Feb 7, 2025 | 5.53 | 5.59 | 5.51 | 5.52 | 5.52 | 3,696 |
| Feb 6, 2025 | 5.41 | 5.59 | 5.41 | 5.52 | 5.52 | 16,915 |
| Feb 5, 2025 | 5.41 | 5.44 | 5.38 | 5.39 | 5.39 | 3,835 |
| Feb 4, 2025 | 5.41 | 5.45 | 5.36 | 5.41 | 5.41 | 230 |
| Feb 3, 2025 | 5.34 | 5.47 | 5.29 | 5.40 | 5.40 | 25,584 |
| Jan 31, 2025 | 5.48 | 5.57 | 5.41 | 5.41 | 5.41 | 4,740 |
| Jan 30, 2025 | 5.41 | 5.53 | 5.41 | 5.47 | 5.47 | 5,320 |
| Jan 29, 2025 | 5.45 | 5.49 | 5.34 | 5.38 | 5.38 | 2,030 |
| Jan 28, 2025 | 5.30 | 5.50 | 5.28 | 5.43 | 5.43 | 14,888 |
| Jan 27, 2025 | 5.26 | 5.34 | 5.24 | 5.26 | 5.26 | 2,900 |
| Jan 24, 2025 | 5.26 | 5.35 | 5.26 | 5.26 | 5.26 | 1,593 |
| Jan 23, 2025 | 5.30 | 5.32 | 5.24 | 5.29 | 5.29 | 19,590 |
| Jan 22, 2025 | 5.37 | 5.37 | 5.26 | 5.26 | 5.26 | 4,582 |
| Jan 21, 2025 | 5.34 | 5.45 | 5.33 | 5.36 | 5.36 | 12,641 |
| Jan 20, 2025 | 5.21 | 5.38 | 5.21 | 5.33 | 5.33 | 5,752 |
| Jan 17, 2025 | 5.20 | 5.28 | 5.20 | 5.20 | 5.20 | 22,350 |
| Jan 16, 2025 | 5.15 | 5.20 | 5.12 | 5.17 | 5.17 | 10,850 |
| Jan 15, 2025 | 4.84 | 5.19 | 4.84 | 5.14 | 5.14 | 10,400 |
| Jan 14, 2025 | 4.78 | 4.94 | 4.78 | 4.86 | 4.86 | 6,410 |
| Jan 13, 2025 | 4.80 | 4.84 | 4.77 | 4.79 | 4.79 | 5,731 |
| Jan 10, 2025 | 4.99 | 5.01 | 4.77 | 4.82 | 4.82 | 7,484 |
| Jan 9, 2025 | 5.01 | 5.07 | 4.97 | 5.01 | 5.01 | 2,515 |
| Jan 8, 2025 | 5.05 | 5.08 | 4.98 | 5.00 | 5.00 | 450 |
| Jan 7, 2025 | 5.05 | 5.14 | 5.05 | 5.05 | 5.05 | 12,186 |
| Jan 6, 2025 | 4.98 | 5.13 | 4.98 | 5.05 | 5.05 | 15,212 |
| Jan 3, 2025 | 4.96 | 5.11 | 4.94 | 4.97 | 4.97 | 6,596 |
| Jan 2, 2025 | 4.83 | 5.03 | 4.80 | 4.96 | 4.96 | 19,010 |
| Dec 30, 2024 | 4.73 | 4.80 | 4.71 | 4.79 | 4.79 | 8,224 |
| Dec 27, 2024 | 4.74 | 4.80 | 4.70 | 4.72 | 4.72 | 34,477 |
| Dec 23, 2024 | 4.70 | 4.74 | 4.60 | 4.70 | 4.70 | 24,999 |
| Dec 20, 2024 | 4.70 | 4.75 | 4.67 | 4.72 | 4.72 | 4,700 |
| Dec 19, 2024 | 4.80 | 4.81 | 4.68 | 4.74 | 4.74 | 17,099 |
| Dec 18, 2024 | 4.84 | 4.92 | 4.80 | 4.80 | 4.80 | 61,455 |
| Dec 17, 2024 | 4.90 | 4.94 | 4.80 | 4.84 | 4.84 | 3,442 |
| Dec 16, 2024 | 4.98 | 5.01 | 4.89 | 4.90 | 4.90 | 3,400 |
| Dec 13, 2024 | 5.03 | 5.11 | 4.96 | 4.98 | 4.98 | 8,870 |
| Dec 12, 2024 | 5.07 | 5.09 | 5.03 | 5.03 | 5.03 | 9,000 |
| Dec 11, 2024 | 5.07 | 5.13 | 5.03 | 5.13 | 5.13 | 6,698 |
| Dec 10, 2024 | 5.11 | 5.13 | 5.07 | 5.08 | 5.08 | 10,360 |
| Dec 9, 2024 | 5.13 | 5.20 | 5.11 | 5.11 | 5.11 | 2,925 |
| Dec 6, 2024 | 5.24 | 5.28 | 5.16 | 5.17 | 5.17 | 22,890 |
| Dec 5, 2024 | 5.18 | 5.26 | 5.14 | 5.23 | 5.23 | 9,970 |
| Dec 4, 2024 | 5.02 | 5.19 | 5.02 | 5.14 | 5.14 | 11,558 |
| Dec 3, 2024 | 5.01 | 5.14 | 5.01 | 5.02 | 5.02 | 14,536 |
| Dec 2, 2024 | 5.02 | 5.07 | 4.99 | 5.00 | 5.00 | 3,400 |
| Nov 29, 2024 | 5.03 | 5.09 | 5.01 | 5.03 | 5.03 | 890 |
| Nov 28, 2024 | 5.00 | 5.09 | 5.00 | 5.07 | 5.07 | 5,730 |
| Nov 27, 2024 | 4.96 | 5.01 | 4.95 | 5.01 | 5.01 | 8,300 |
| Nov 26, 2024 | 5.11 | 5.11 | 4.95 | 4.96 | 4.96 | 10,400 |
| Nov 25, 2024 | 5.03 | 5.16 | 5.01 | 5.10 | 5.10 | 4,845 |
| Nov 22, 2024 | 5.01 | 5.08 | 5.01 | 5.07 | 5.07 | 8,786 |
| Nov 21, 2024 | 5.05 | 5.10 | 4.98 | 5.03 | 5.03 | 8,645 |
| Nov 20, 2024 | 5.20 | 5.22 | 5.05 | 5.06 | 5.06 | 1,498 |
| Nov 19, 2024 | 5.17 | 5.24 | 5.13 | 5.17 | 5.17 | - |
| Nov 18, 2024 | 5.29 | 5.32 | 5.16 | 5.16 | 5.16 | 11,720 |
| Nov 15, 2024 | 5.20 | 5.30 | 5.18 | 5.22 | 5.22 | 9,833 |
| Nov 14, 2024 | 5.20 | 5.24 | 5.05 | 5.18 | 5.18 | 8,290 |
| Nov 13, 2024 | 5.00 | 5.36 | 4.93 | 5.24 | 5.24 | 13,066 |
| Nov 12, 2024 | 5.05 | 5.05 | 4.92 | 4.96 | 4.96 | 5,240 |
| Nov 11, 2024 | 5.01 | 5.09 | 5.01 | 5.05 | 5.05 | 8,960 |
| Nov 8, 2024 | 5.12 | 5.13 | 4.98 | 4.99 | 4.99 | 9,725 |
| Nov 7, 2024 | 5.11 | 5.18 | 5.08 | 5.08 | 5.08 | 3,230 |
| Nov 6, 2024 | 5.23 | 5.29 | 5.11 | 5.11 | 5.11 | 4,563 |
| Nov 5, 2024 | 5.22 | 5.28 | 5.16 | 5.20 | 5.20 | 1,473 |
| Nov 4, 2024 | 5.18 | 5.26 | 5.15 | 5.18 | 5.18 | 4,704 |
| Nov 1, 2024 | 5.22 | 5.24 | 5.14 | 5.16 | 5.16 | 3,252 |
| Oct 31, 2024 | 5.21 | 5.25 | 5.17 | 5.22 | 5.22 | 1,800 |
| Oct 30, 2024 | 5.31 | 5.34 | 5.21 | 5.24 | 5.24 | 5,830 |
| Oct 29, 2024 | 5.55 | 5.64 | 5.30 | 5.32 | 5.32 | 11,000 |
| Oct 28, 2024 | 5.53 | 5.59 | 5.47 | 5.51 | 5.51 | 2,775 |
| Oct 25, 2024 | 5.47 | 5.61 | 5.45 | 5.50 | 5.50 | 3,780 |
| Oct 24, 2024 | 5.37 | 5.55 | 5.37 | 5.45 | 5.45 | 2,070 |
| Oct 23, 2024 | 5.41 | 5.53 | 5.36 | 5.38 | 5.38 | 7,638 |
| Oct 22, 2024 | 5.30 | 5.39 | 5.29 | 5.39 | 5.39 | 5,694 |
| Oct 21, 2024 | 5.36 | 5.41 | 5.30 | 5.32 | 5.32 | 450 |
| Oct 18, 2024 | 5.55 | 5.58 | 5.33 | 5.37 | 5.37 | 15,730 |
| Oct 17, 2024 | 5.45 | 5.61 | 5.43 | 5.51 | 5.51 | 13,489 |
| Oct 16, 2024 | 5.34 | 5.48 | 5.34 | 5.41 | 5.41 | 7,894 |
| Oct 15, 2024 | 5.30 | 5.39 | 5.14 | 5.36 | 5.36 | 10,713 |
| Oct 14, 2024 | 5.50 | 5.54 | 5.18 | 5.28 | 5.28 | 49,497 |
| Oct 11, 2024 | 5.51 | 5.59 | 5.43 | 5.58 | 5.58 | 31,959 |
| Oct 10, 2024 | 6.03 | 6.03 | 5.47 | 5.49 | 5.49 | 68,986 |
| Oct 9, 2024 | 6.04 | 6.11 | 6.03 | 6.07 | 6.07 | 47,254 |
| Oct 8, 2024 | 5.95 | 6.05 | 5.93 | 6.04 | 6.04 | 59,224 |
| Oct 7, 2024 | 5.91 | 6.05 | 5.88 | 5.95 | 5.95 | 12,320 |
| Oct 4, 2024 | 5.89 | 5.97 | 5.89 | 5.95 | 5.95 | 4,977 |
| Oct 3, 2024 | 5.89 | 5.95 | 5.84 | 5.89 | 5.89 | 12,652 |
| Oct 2, 2024 | 5.84 | 5.93 | 5.81 | 5.88 | 5.88 | 2,110 |
| Oct 1, 2024 | 5.93 | 5.99 | 5.81 | 5.81 | 5.81 | 18,274 |
| Sep 30, 2024 | 5.94 | 5.99 | 5.89 | 5.91 | 5.91 | 3,000 |
| Sep 27, 2024 | 5.91 | 5.97 | 5.88 | 5.93 | 5.93 | 10,398 |
| Sep 26, 2024 | 5.74 | 5.98 | 5.73 | 5.89 | 5.89 | 9,010 |
| Sep 25, 2024 | 5.83 | 5.91 | 5.70 | 5.71 | 5.71 | 13,360 |
| Sep 24, 2024 | 5.77 | 5.89 | 5.77 | 5.82 | 5.82 | 3,400 |
| Sep 23, 2024 | 5.75 | 5.78 | 5.66 | 5.74 | 5.74 | 101 |
| Sep 20, 2024 | 5.80 | 5.82 | 5.72 | 5.74 | 5.74 | 5,018 |
| Sep 19, 2024 | 5.88 | 5.99 | 5.80 | 5.82 | 5.82 | 11,650 |
| Sep 18, 2024 | 5.69 | 5.93 | 5.66 | 5.85 | 5.85 | 13,540 |
| Sep 17, 2024 | 5.51 | 5.71 | 5.51 | 5.66 | 5.66 | 5,170 |
| Sep 16, 2024 | 5.64 | 5.71 | 5.49 | 5.53 | 5.53 | 5,080 |
| Sep 13, 2024 | 5.53 | 5.68 | 5.53 | 5.63 | 5.63 | 2,400 |
| Sep 12, 2024 | 5.60 | 5.61 | 5.48 | 5.53 | 5.53 | 3,846 |
| Sep 11, 2024 | 5.53 | 5.61 | 5.53 | 5.55 | 5.55 | 5,440 |
| Sep 10, 2024 | 5.53 | 5.55 | 5.43 | 5.54 | 5.54 | 25,280 |
| Sep 9, 2024 | 5.74 | 5.77 | 5.48 | 5.55 | 5.55 | 7,600 |
| Sep 6, 2024 | 5.54 | 5.87 | 5.54 | 5.72 | 5.72 | 25,699 |
| Sep 5, 2024 | 4.98 | 5.68 | 4.97 | 5.58 | 5.58 | 22,594 |
| Sep 4, 2024 | 4.92 | 5.01 | 4.85 | 4.98 | 4.98 | 2,970 |
| Sep 3, 2024 | 5.01 | 5.09 | 4.93 | 4.93 | 4.93 | 5,110 |
| Sep 2, 2024 | 5.02 | 5.06 | 5.01 | 5.01 | 5.01 | 1,560 |
| Aug 30, 2024 | 5.03 | 5.09 | 5.03 | 5.03 | 5.03 | 3,600 |
| Aug 29, 2024 | 5.04 | 5.09 | 5.03 | 5.03 | 5.03 | 3,610 |
| Aug 28, 2024 | 5.01 | 5.07 | 5.00 | 5.03 | 5.03 | 7,980 |
| Aug 27, 2024 | 4.96 | 5.07 | 4.96 | 5.02 | 5.02 | 23,755 |
| Aug 26, 2024 | 4.97 | 5.01 | 4.94 | 4.96 | 4.96 | - |
| Aug 23, 2024 | 4.85 | 5.00 | 4.85 | 4.97 | 4.97 | 121 |
| Aug 22, 2024 | 4.85 | 4.93 | 4.85 | 4.85 | 4.85 | 9,400 |
| Aug 21, 2024 | 4.84 | 4.91 | 4.83 | 4.85 | 4.85 | 5,680 |
| Aug 20, 2024 | 4.93 | 4.96 | 4.83 | 4.83 | 4.83 | 4,170 |
| Aug 19, 2024 | 4.85 | 4.97 | 4.84 | 4.92 | 4.92 | 1,111 |
| Aug 16, 2024 | 4.86 | 4.94 | 4.84 | 4.84 | 4.84 | 3,160 |
| Aug 15, 2024 | 4.78 | 4.90 | 4.76 | 4.88 | 4.88 | 2,300 |
| Aug 14, 2024 | 4.90 | 5.03 | 4.76 | 4.77 | 4.77 | 2,975 |
| Aug 13, 2024 | 4.94 | 5.02 | 4.90 | 4.97 | 4.97 | 7,200 |
| Aug 12, 2024 | 4.94 | 5.05 | 4.90 | 4.94 | 4.94 | 4,010 |
| Aug 9, 2024 | 4.98 | 5.05 | 4.80 | 4.92 | 4.92 | 6,567 |
| Aug 8, 2024 | 4.96 | 5.05 | 4.85 | 4.99 | 4.99 | 10,480 |
| Aug 7, 2024 | 4.92 | 4.96 | 4.87 | 4.93 | 4.93 | 6,171 |
| Aug 6, 2024 | 4.92 | 5.01 | 4.73 | 4.85 | 4.85 | 5,054 |
| Aug 5, 2024 | 4.95 | 4.95 | 4.70 | 4.85 | 4.85 | 8,642 |
| Aug 2, 2024 | 5.02 | 5.11 | 4.91 | 5.06 | 5.06 | 8,066 |
| Aug 1, 2024 | 5.18 | 5.28 | 5.05 | 5.08 | 5.08 | 5,693 |
| Jul 31, 2024 | 5.21 | 5.28 | 5.17 | 5.18 | 5.18 | 1,202 |
| Jul 30, 2024 | 5.16 | 5.24 | 5.16 | 5.18 | 5.18 | 6,292 |
| Jul 29, 2024 | 5.30 | 5.33 | 5.16 | 5.17 | 5.17 | 9,000 |
| Jul 26, 2024 | 5.17 | 5.30 | 5.16 | 5.26 | 5.26 | 17,910 |
| Jul 25, 2024 | 5.26 | 5.26 | 5.05 | 5.16 | 5.16 | 5,520 |
| Jul 24, 2024 | 5.51 | 5.51 | 5.26 | 5.27 | 5.27 | 7,188 |
| Jul 23, 2024 | 5.51 | 5.62 | 5.51 | 5.51 | 5.51 | 3,245 |
| Jul 22, 2024 | 5.53 | 5.59 | 5.51 | 5.51 | 5.51 | 13,575 |
| Jul 19, 2024 | 5.72 | 5.72 | 5.46 | 5.53 | 5.53 | 6,675 |
| Jul 18, 2024 | 5.63 | 5.73 | 5.60 | 5.70 | 5.70 | 2,509 |
| Jul 17, 2024 | 5.52 | 5.66 | 5.51 | 5.61 | 5.61 | 13,341 |
| Jul 16, 2024 | 5.51 | 5.57 | 5.47 | 5.53 | 5.53 | 6,080 |
| Jul 15, 2024 | 5.51 | 5.62 | 5.49 | 5.51 | 5.51 | 3,476 |
| Jul 12, 2024 | 5.61 | 5.72 | 5.53 | 5.55 | 5.55 | 3,340 |
| Jul 11, 2024 | 5.60 | 5.70 | 5.49 | 5.61 | 5.61 | 5,514 |
| Jul 10, 2024 | 5.30 | 5.64 | 5.26 | 5.60 | 5.60 | 10,810 |
| Jul 9, 2024 | 5.42 | 5.51 | 5.30 | 5.34 | 5.34 | 3,382 |
| Jul 8, 2024 | 5.45 | 5.55 | 5.43 | 5.43 | 5.43 | 8,700 |
| Jul 5, 2024 | 5.41 | 5.54 | 5.41 | 5.47 | 5.47 | 4,060 |
| Jul 4, 2024 | 5.54 | 5.59 | 5.43 | 5.45 | 5.45 | 18,214 |
| Jul 3, 2024 | 5.31 | 5.55 | 5.26 | 5.53 | 5.53 | 7,115 |
| Jul 2, 2024 | 5.18 | 5.34 | 5.09 | 5.27 | 5.27 | 4,450 |
| Jul 1, 2024 | 5.11 | 5.26 | 5.08 | 5.16 | 5.16 | 2,200 |
| Jun 28, 2024 | 5.03 | 5.20 | 5.03 | 5.05 | 5.05 | 8,910 |
| Jun 27, 2024 | 5.20 | 5.21 | 5.03 | 5.05 | 5.05 | 5,200 |
| Jun 26, 2024 | 5.26 | 5.28 | 5.22 | 5.22 | 5.22 | 3,455 |
| Jun 25, 2024 | 5.34 | 5.39 | 5.26 | 5.26 | 5.26 | 9,027 |
| Jun 24, 2024 | 5.32 | 5.49 | 5.32 | 5.39 | 5.39 | 5,001 |
| Jun 21, 2024 | 5.36 | 5.42 | 5.34 | 5.34 | 5.34 | 666 |
| Jun 20, 2024 | 5.36 | 5.46 | 5.36 | 5.38 | 5.38 | 2,274 |
| Jun 19, 2024 | 5.43 | 5.47 | 5.36 | 5.36 | 5.36 | 7,110 |
| Jun 18, 2024 | 5.45 | 5.53 | 5.41 | 5.41 | 5.41 | 1,894 |
| Jun 17, 2024 | 5.30 | 5.48 | 5.30 | 5.43 | 5.43 | 7,282 |
| Jun 14, 2024 | 5.29 | 5.36 | 5.26 | 5.30 | 5.30 | 3,016 |
| Jun 13, 2024 | 5.49 | 5.50 | 5.28 | 5.30 | 5.30 | 38,012 |
| Jun 12, 2024 | 5.41 | 5.55 | 5.35 | 5.48 | 5.48 | 6,914 |
| Jun 11, 2024 | 5.41 | 5.48 | 5.36 | 5.39 | 5.39 | 700 |
| Jun 10, 2024 | 5.57 | 5.59 | 5.36 | 5.39 | 5.39 | 39,762 |
| Jun 7, 2024 | 5.80 | 5.80 | 5.56 | 5.60 | 5.60 | 30,923 |
| Jun 6, 2024 | 5.91 | 5.95 | 5.77 | 5.80 | 5.80 | 7,570 |
| Jun 5, 2024 | 5.97 | 6.05 | 5.82 | 5.91 | 5.91 | 7,882 |
| Jun 4, 2024 | 6.01 | 6.16 | 5.91 | 5.94 | 5.94 | 6,556 |
| Jun 3, 2024 | 5.76 | 6.03 | 5.76 | 5.99 | 5.99 | 17,410 |
| May 31, 2024 | 5.75 | 5.78 | 5.65 | 5.70 | 5.70 | 10,425 |
| May 30, 2024 | 5.59 | 5.76 | 5.43 | 5.74 | 5.74 | 11,514 |
| May 29, 2024 | 5.67 | 5.76 | 5.60 | 5.60 | 5.60 | 4,693 |
| May 28, 2024 | 5.66 | 5.77 | 5.64 | 5.73 | 5.73 | 5,606 |
| May 27, 2024 | 5.70 | 5.74 | 5.60 | 5.66 | 5.66 | 18,459 |
| May 24, 2024 | 5.66 | 5.74 | 5.63 | 5.70 | 5.70 | 9,274 |
| May 23, 2024 | 5.69 | 5.74 | 5.65 | 5.67 | 5.67 | 30,197 |
| May 22, 2024 | 5.72 | 5.75 | 5.66 | 5.66 | 5.66 | 7,091 |
| May 21, 2024 | 5.72 | 5.77 | 5.62 | 5.72 | 5.72 | 10,508 |
| May 20, 2024 | 5.73 | 5.78 | 5.68 | 5.72 | 5.72 | 4,867 |
| May 17, 2024 | 5.74 | 5.78 | 5.68 | 5.70 | 5.70 | 8,341 |
| May 16, 2024 | 5.70 | 5.76 | 5.66 | 5.70 | 5.70 | 33,134 |
| May 15, 2024 | 5.72 | 5.80 | 5.57 | 5.70 | 5.70 | 24,831 |
| May 14, 2024 | 5.20 | 5.70 | 5.20 | 5.66 | 5.66 | 71,363 |
| May 13, 2024 | 5.08 | 5.24 | 5.05 | 5.16 | 5.16 | 19,261 |
| May 10, 2024 | 4.95 | 5.13 | 4.95 | 5.05 | 5.05 | 13,700 |
| May 9, 2024 | 4.87 | 4.91 | 4.82 | 4.85 | 4.85 | 3,080 |
| May 8, 2024 | 4.89 | 4.96 | 4.86 | 4.86 | 4.86 | 10,565 |
| May 7, 2024 | 4.80 | 5.03 | 4.80 | 4.88 | 4.88 | 8,626 |
| May 6, 2024 | 4.74 | 4.85 | 4.71 | 4.77 | 4.77 | 17,100 |
| May 3, 2024 | 4.69 | 4.77 | 4.68 | 4.71 | 4.71 | 18,033 |
| May 2, 2024 | 4.47 | 4.73 | 4.46 | 4.66 | 4.66 | 13,815 |
| Apr 30, 2024 | 4.59 | 4.63 | 4.45 | 4.46 | 4.46 | 24,470 |
| Apr 29, 2024 | 4.59 | 4.64 | 4.55 | 4.59 | 4.59 | 6,461 |
| Apr 26, 2024 | 4.51 | 4.66 | 4.51 | 4.60 | 4.60 | 5,401 |
| Apr 25, 2024 | 4.58 | 4.67 | 4.45 | 4.49 | 4.49 | 3,375 |
| Apr 24, 2024 | 4.75 | 4.75 | 4.59 | 4.61 | 4.61 | 11,304 |
| Apr 23, 2024 | 4.59 | 4.72 | 4.59 | 4.72 | 4.72 | 16,898 |
| Apr 22, 2024 | 4.56 | 4.67 | 4.52 | 4.58 | 4.58 | 1,815 |
| Apr 19, 2024 | 4.45 | 4.61 | 4.45 | 4.55 | 4.55 | 5,812 |
| Apr 18, 2024 | 4.47 | 4.56 | 4.44 | 4.56 | 4.56 | 9,200 |
| Apr 17, 2024 | 4.52 | 4.54 | 4.45 | 4.46 | 4.46 | 10,554 |
Related Tickers
GHI Greystone Housing Impact Investors LP
11.35
+0.09%
OSB.L OSB Group Plc
437.00
+1.16%
BETR Better Home & Finance Holding Company
14.29
+8.67%
MKP.TO MCAN Mortgage Corporation
18.32
+1.05%
FNMAS Federal National Mortgage Association
11.10
-0.45%
COOP Mr. Cooper Group Inc.
111.21
-1.34%
UWMC UWM Holdings Corporation
4.5300
-0.44%
FMCC Federal Home Loan Mortgage Corporation
5.18
-0.38%
FNMA Federal National Mortgage Association
6.26
+2.45%
RKT Rocket Companies, Inc.
12.04
-1.71%