Frankfurt - Delayed Quote EUR
Atresmedia Corporación de Medios de Comunicación, S.A. (YT2A.F)
6.12
-0.02
(-0.33%)
As of 8:02:20 AM 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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 4 |
| May 20, 2025 | 6.10 | 6.14 | 6.10 | 6.14 | 6.14 | 4 |
| May 19, 2025 | 6.05 | 6.14 | 6.05 | 6.14 | 6.14 | 239 |
| May 16, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| May 15, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| May 14, 2025 | 5.84 | 5.87 | 5.84 | 5.87 | 5.87 | 400 |
| May 13, 2025 | 5.83 | 5.88 | 5.83 | 5.88 | 5.88 | 235 |
| May 12, 2025 | 5.82 | 5.85 | 5.82 | 5.85 | 5.85 | 700 |
| May 9, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| May 8, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| May 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| May 6, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| May 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| May 2, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Apr 30, 2025 | 5.48 | 5.57 | 5.48 | 5.57 | 5.57 | 200 |
| Apr 29, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Apr 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 25, 2025 | 5.37 | 5.41 | 5.37 | 5.41 | 5.41 | 100 |
| Apr 24, 2025 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 190 |
| Apr 23, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Apr 22, 2025 | 5.30 | 5.43 | 5.30 | 5.43 | 5.43 | 2 |
| Apr 17, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Apr 16, 2025 | 5.20 | 5.33 | 5.20 | 5.33 | 5.33 | 48 |
| Apr 15, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Apr 14, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Apr 11, 2025 | 5.18 | 5.18 | 5.11 | 5.11 | 5.11 | 40 |
| Apr 10, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Apr 9, 2025 | 4.86 | 4.91 | 4.86 | 4.91 | 4.91 | 100 |
| Apr 8, 2025 | 4.93 | 5.05 | 4.93 | 5.05 | 5.05 | 36 |
| Apr 7, 2025 | 4.78 | 4.83 | 4.78 | 4.83 | 4.83 | 2,595 |
| Apr 4, 2025 | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | 535 |
| Apr 3, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 4 |
| Apr 2, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 1, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Mar 31, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 36 |
| Mar 28, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Mar 27, 2025 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | 113 |
| Mar 26, 2025 | 5.23 | 5.28 | 5.23 | 5.28 | 5.28 | 12 |
| Mar 25, 2025 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 8 |
| Mar 24, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Mar 21, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Mar 20, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Mar 19, 2025 | 5.17 | 5.23 | 5.17 | 5.23 | 5.23 | 4 |
| Mar 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Mar 17, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Mar 14, 2025 | 5.02 | 5.08 | 5.02 | 5.08 | 5.08 | 3,005 |
| Mar 13, 2025 | 4.97 | 5.02 | 4.97 | 5.02 | 5.02 | 92 |
| Mar 12, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | 4 |
| Mar 11, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Mar 10, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Mar 7, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Mar 6, 2025 | 5.09 | 5.09 | 4.99 | 4.99 | 4.99 | 200 |
| Mar 5, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Mar 4, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 55 |
| Mar 3, 2025 | 4.94 | 5.07 | 4.94 | 5.07 | 5.07 | 250 |
| Feb 28, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Feb 27, 2025 | 4.71 | 4.95 | 4.71 | 4.93 | 4.93 | 2,404 |
| Feb 26, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Feb 25, 2025 | 4.65 | 4.76 | 4.65 | 4.76 | 4.76 | 10 |
| Feb 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Feb 21, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| Feb 20, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| Feb 19, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Feb 18, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| Feb 17, 2025 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | 52 |
| Feb 14, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 45 |
| Feb 13, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Feb 12, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| Feb 11, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Feb 10, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Feb 7, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| Feb 6, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| Feb 5, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Feb 4, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| Feb 3, 2025 | 4.30 | 4.39 | 4.30 | 4.39 | 4.39 | 28 |
| Jan 31, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| Jan 30, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 150 |
| Jan 29, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Jan 28, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 19 |
| Jan 27, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Jan 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Jan 23, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| Jan 22, 2025 | 4.39 | 4.39 | 4.37 | 4.37 | 4.37 | 4 |
| Jan 21, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Jan 20, 2025 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | 340 |
| Jan 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4 |
| Jan 16, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Jan 15, 2025 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | 108 |
| Jan 14, 2025 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | 4 |
| Jan 13, 2025 | 4.41 | 4.44 | 4.41 | 4.44 | 4.44 | 70 |
| Jan 10, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Jan 9, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 100 |
| Jan 8, 2025 | 4.42 | 4.45 | 4.42 | 4.45 | 4.45 | 504 |
| Jan 7, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| Jan 6, 2025 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | 700 |
| Jan 3, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jan 2, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Dec 30, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| Dec 27, 2024 | 4.36 | 4.36 | 4.33 | 4.33 | 4.33 | 240 |
| Dec 23, 2024 | 4.34 | 4.34 | 4.30 | 4.31 | 4.31 | 208 |
| Dec 20, 2024 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | 223 |
| Dec 19, 2024 | 4.32 | 4.43 | 4.32 | 4.37 | 4.37 | 900 |
| Dec 18, 2024 | 4.29 | 4.39 | 4.29 | 4.39 | 4.39 | 202 |
| Dec 17, 2024 | 4.26 | 4.28 | 4.24 | 4.28 | 4.28 | 240 |
| Dec 16, 2024 | 0.21 Dividend | |||||
| Dec 16, 2024 | 4.56 | 4.56 | 4.27 | 4.27 | 4.27 | 436 |
| Dec 13, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.45 | - |
| Dec 12, 2024 | 4.65 | 4.67 | 4.65 | 4.67 | 4.46 | 102 |
| Dec 11, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.46 | - |
| Dec 10, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.48 | 2,000 |
| Dec 9, 2024 | 4.66 | 4.75 | 4.66 | 4.70 | 4.49 | 1,529 |
| Dec 6, 2024 | 4.66 | 4.72 | 4.66 | 4.71 | 4.50 | 2,412 |
| Dec 5, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.39 | - |
| Dec 4, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.35 | - |
| Dec 3, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.32 | - |
| Dec 2, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.29 | - |
| Nov 29, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.31 | - |
| Nov 28, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.33 | - |
| Nov 27, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.28 | - |
| Nov 26, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.30 | - |
| Nov 25, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.28 | - |
| Nov 22, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.31 | - |
| Nov 21, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.28 | - |
| Nov 20, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.29 | - |
| Nov 19, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.29 | - |
| Nov 18, 2024 | 4.45 | 4.49 | 4.45 | 4.49 | 4.29 | 8 |
| Nov 15, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.23 | - |
| Nov 14, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.18 | - |
| Nov 13, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.20 | - |
| Nov 12, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.23 | - |
| Nov 11, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.18 | - |
| Nov 8, 2024 | 4.35 | 4.38 | 4.35 | 4.38 | 4.18 | 8 |
| Nov 7, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | - |
| Nov 6, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.15 | - |
| Nov 5, 2024 | 4.34 | 4.35 | 4.34 | 4.35 | 4.15 | 8 |
| Nov 4, 2024 | 4.36 | 4.36 | 4.34 | 4.34 | 4.15 | 36 |
| Nov 1, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.15 | - |
| Oct 31, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.14 | - |
| Oct 30, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.15 | - |
| Oct 29, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.25 | - |
| Oct 28, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.23 | - |
| Oct 25, 2024 | 4.55 | 4.55 | 4.50 | 4.50 | 4.30 | 500 |
| Oct 24, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.37 | - |
| Oct 23, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.37 | - |
| Oct 22, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.35 | - |
| Oct 21, 2024 | 4.57 | 4.63 | 4.57 | 4.63 | 4.42 | 82 |
| Oct 18, 2024 | 4.57 | 4.66 | 4.57 | 4.66 | 4.45 | 258 |
| Oct 17, 2024 | 4.64 | 4.72 | 4.64 | 4.72 | 4.51 | 4 |
| Oct 16, 2024 | 4.63 | 4.71 | 4.63 | 4.71 | 4.50 | 4 |
| Oct 15, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.43 | - |
| Oct 14, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.39 | - |
| Oct 11, 2024 | 4.55 | 4.62 | 4.55 | 4.62 | 4.41 | 800 |
| Oct 10, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.34 | - |
| Oct 9, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.36 | - |
| Oct 8, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.32 | - |
| Oct 7, 2024 | 4.57 | 4.61 | 4.57 | 4.61 | 4.41 | 100 |
| Oct 4, 2024 | 4.51 | 4.57 | 4.51 | 4.57 | 4.36 | 4 |
| Oct 3, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.32 | - |
| Oct 2, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.33 | - |
| Oct 1, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.45 | - |
| Sep 30, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.45 | - |
| Sep 27, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.43 | - |
| Sep 26, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.43 | - |
| Sep 25, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.39 | - |
| Sep 24, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.42 | - |
| Sep 23, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.40 | - |
| Sep 20, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.42 | - |
| Sep 19, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.38 | - |
| Sep 18, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.33 | - |
| Sep 17, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.31 | - |
| Sep 16, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.28 | 4 |
| Sep 13, 2024 | 4.43 | 4.55 | 4.43 | 4.55 | 4.35 | 1,442 |
| Sep 12, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.28 | - |
| Sep 11, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.29 | - |
| Sep 10, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.31 | - |
| Sep 9, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.25 | - |
| Sep 6, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.28 | - |
| Sep 5, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.27 | 4 |
| Sep 4, 2024 | 4.45 | 4.55 | 4.45 | 4.55 | 4.34 | 4 |
| Sep 3, 2024 | 4.53 | 4.57 | 4.53 | 4.57 | 4.36 | 4 |
| Sep 2, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.31 | - |
| Aug 30, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.31 | - |
| Aug 29, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.28 | - |
| Aug 28, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.30 | - |
| Aug 27, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.30 | - |
| Aug 26, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.23 | - |
| Aug 23, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.18 | - |
| Aug 22, 2024 | 4.41 | 4.49 | 4.41 | 4.49 | 4.29 | 100 |
| Aug 21, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.18 | - |
| Aug 20, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.22 | - |
| Aug 19, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.20 | - |
| Aug 16, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.21 | - |
| Aug 15, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.17 | - |
| Aug 14, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.17 | - |
| Aug 13, 2024 | 4.37 | 4.43 | 4.37 | 4.43 | 4.23 | 8 |
| Aug 12, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.18 | - |
| Aug 9, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.14 | - |
| Aug 8, 2024 | 4.39 | 4.41 | 4.39 | 4.41 | 4.21 | 12 |
| Aug 7, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.21 | - |
| Aug 6, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.15 | 700 |
| Aug 5, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.16 | - |
| Aug 2, 2024 | 4.51 | 4.53 | 4.51 | 4.53 | 4.33 | 4 |
| Aug 1, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.38 | - |
| Jul 31, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.45 | - |
| Jul 30, 2024 | 4.55 | 4.68 | 4.55 | 4.68 | 4.47 | 8 |
| Jul 29, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.36 | - |
| Jul 26, 2024 | 4.47 | 4.64 | 4.47 | 4.64 | 4.44 | 13 |
| Jul 25, 2024 | 4.50 | 4.53 | 4.50 | 4.53 | 4.32 | 40 |
| Jul 24, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.36 | - |
| Jul 23, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.38 | - |
| Jul 22, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.39 | - |
| Jul 19, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.44 | - |
| Jul 18, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.44 | 4 |
| Jul 17, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.43 | - |
| Jul 16, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.29 | - |
| Jul 15, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.28 | - |
| Jul 12, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.30 | - |
| Jul 11, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.31 | - |
| Jul 10, 2024 | 4.43 | 4.55 | 4.43 | 4.55 | 4.34 | 2,200 |
| Jul 9, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.25 | - |
| Jul 8, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.28 | 70 |
| Jul 5, 2024 | 4.40 | 4.47 | 4.40 | 4.47 | 4.27 | 8 |
| Jul 4, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.23 | - |
| Jul 3, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.14 | - |
| Jul 2, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.17 | - |
| Jul 1, 2024 | 4.39 | 4.42 | 4.39 | 4.42 | 4.22 | 4 |
| Jun 28, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.19 | - |
| Jun 27, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.23 | - |
| Jun 26, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.25 | - |
| Jun 25, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.32 | - |
| Jun 24, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.27 | - |
| Jun 21, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.33 | - |
| Jun 20, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.25 | - |
| Jun 19, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.31 | - |
| Jun 18, 2024 | 0.24 Dividend | |||||
| Jun 18, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.59 | - |
| Jun 17, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.37 | - |
| Jun 14, 2024 | 4.89 | 4.97 | 4.89 | 4.97 | 4.51 | 3,000 |
| Jun 13, 2024 | 5.16 | 5.16 | 4.96 | 4.96 | 4.50 | 4 |
| Jun 12, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.62 | - |
| Jun 11, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 4.76 | - |
| Jun 10, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 4.75 | - |
| Jun 7, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 4.80 | - |
| Jun 6, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 4.78 | - |
| Jun 5, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 4.78 | - |
| Jun 4, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 4.75 | - |
| Jun 3, 2024 | 5.24 | 5.34 | 5.24 | 5.34 | 4.84 | 4 |
| May 31, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 4.68 | - |
| May 30, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.62 | - |
| May 29, 2024 | 5.04 | 5.13 | 5.04 | 5.13 | 4.65 | 1,200 |
| May 28, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.57 | - |
| May 27, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.55 | - |
| May 24, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.51 | - |
| May 23, 2024 | 4.95 | 5.02 | 4.95 | 5.02 | 4.55 | 4 |
| May 22, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.47 | - |
| May 21, 2024 | 4.84 | 4.95 | 4.84 | 4.95 | 4.49 | 5,000 |