At close: August 29 at 5:25 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 |
---|---|---|---|---|---|---|
Aug 29, 2024 | 0.0087 | 0.0087 | 0.0069 | 0.0069 | 0.0069 | 20,000 |
Aug 28, 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | - |
Aug 27, 2024 | 0.0062 | 0.0068 | 0.0062 | 0.0068 | 0.0068 | - |
Aug 26, 2024 | 0.0087 | 0.0087 | 0.0062 | 0.0062 | 0.0062 | - |
Aug 23, 2024 | 0.0087 | 0.0091 | 0.0087 | 0.0091 | 0.0091 | - |
Aug 22, 2024 | 0.0087 | 0.0087 | 0.0062 | 0.0062 | 0.0062 | - |
Aug 21, 2024 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | - |
Aug 20, 2024 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | - |
Aug 19, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
Aug 16, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
Aug 15, 2024 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | - |
Aug 14, 2024 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | - |
Aug 13, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
Aug 12, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
Aug 9, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
Aug 8, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
Aug 7, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
Aug 6, 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | - |
Aug 5, 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | - |
Aug 2, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
Aug 1, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
Jul 31, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
Jul 30, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
Jul 29, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
Jul 26, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
Jul 25, 2024 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | - |
Jul 24, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
Jul 23, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
Jul 22, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
Jul 19, 2024 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | - |
Jul 18, 2024 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | - |
Jul 17, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
Jul 16, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
Jul 15, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
Jul 12, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
Jul 11, 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
Jul 10, 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
Jul 9, 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
Jul 8, 2024 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | - |
Jul 5, 2024 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | - |
Jul 4, 2024 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | - |
Jul 3, 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
Jul 2, 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
Jul 1, 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
Jun 28, 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
Jun 27, 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | - |
Jun 26, 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
Jun 25, 2024 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
Jun 24, 2024 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | - |
Jun 21, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
Jun 20, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
Jun 19, 2024 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 20,000 |
Jun 18, 2024 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
Jun 17, 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
Jun 14, 2024 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | - |
Jun 13, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
Jun 12, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
Jun 11, 2024 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
Jun 10, 2024 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | - |
Jun 7, 2024 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
Jun 6, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Jun 5, 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,500 |
Jun 4, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Jun 3, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
May 31, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
May 30, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
May 29, 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
May 28, 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
May 27, 2024 | 0.0105 | 0.0106 | 0.0105 | 0.0106 | 0.0106 | 1,800 |
May 24, 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
May 23, 2024 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
May 22, 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
May 21, 2024 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | - |
May 20, 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
May 17, 2024 | 0.0105 | 0.0149 | 0.0105 | 0.0149 | 0.0149 | 8,875 |
May 16, 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
May 15, 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
May 14, 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
May 13, 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
May 10, 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
May 9, 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
May 8, 2024 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
May 7, 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
May 6, 2024 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | - |
May 3, 2024 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
May 2, 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
Apr 30, 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
Apr 29, 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
Apr 26, 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
Apr 25, 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
Apr 24, 2024 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | - |
Apr 23, 2024 | 0.0137 | 0.0151 | 0.0137 | 0.0151 | 0.0151 | - |
Apr 22, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
Apr 19, 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
Apr 18, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
Apr 17, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
Apr 16, 2024 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | - |
Apr 15, 2024 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | - |
Apr 12, 2024 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | - |
Apr 11, 2024 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | - |
Apr 10, 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
Apr 9, 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
Apr 8, 2024 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
Apr 5, 2024 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
Apr 4, 2024 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | - |
Apr 3, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
Apr 2, 2024 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
Mar 28, 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
Mar 27, 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
Mar 26, 2024 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | - |
Mar 25, 2024 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | - |
Mar 22, 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
Mar 21, 2024 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | - |
Mar 20, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Mar 19, 2024 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | - |
Mar 18, 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
Mar 15, 2024 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | - |
Mar 14, 2024 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | 0.0257 | - |
Mar 13, 2024 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | - |
Mar 12, 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
Mar 11, 2024 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | - |
Mar 8, 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
Mar 7, 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
Mar 6, 2024 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | - |
Mar 5, 2024 | 0.0680 | 0.0700 | 0.0384 | 0.0384 | 0.0384 | 2,000 |