Athens - Delayed Quote • EUR
MIG Holdings S.A. (MIG.AT)
At close: April 25 at 5:10 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.8800 | 3.9900 | 3.8800 | 3.9850 | 3.9850 | 1,298 |
| Apr 24, 2024 | 3.9000 | 4.0000 | 3.8800 | 3.9500 | 3.9500 | 4,707 |
| Apr 23, 2024 | 3.8350 | 3.9400 | 3.8350 | 3.9100 | 3.9100 | 825 |
| Apr 22, 2024 | 3.8200 | 3.9650 | 3.8100 | 3.9000 | 3.9000 | 2,591 |
| Apr 19, 2024 | 3.7500 | 3.9100 | 3.7500 | 3.9100 | 3.9100 | 1,121 |
| Apr 18, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8700 | 3.8700 | 630 |
| Apr 17, 2024 | 3.7100 | 3.9500 | 3.7100 | 3.8100 | 3.8100 | 4,148 |
| Apr 16, 2024 | 3.7600 | 3.8050 | 3.7200 | 3.7200 | 3.7200 | 7,906 |
| Apr 15, 2024 | 3.8000 | 3.9450 | 3.8000 | 3.8100 | 3.8100 | 1,658 |
| Apr 12, 2024 | 4.0500 | 4.0500 | 3.8600 | 3.9650 | 3.9650 | 2,217 |
| Apr 11, 2024 | 4.0750 | 4.0800 | 4.0650 | 4.0700 | 4.0700 | 140 |
| Apr 10, 2024 | 4.0950 | 4.1650 | 4.0200 | 4.0800 | 4.0800 | 2,772 |
| Apr 9, 2024 | 4.0300 | 4.0900 | 3.9800 | 4.0850 | 4.0850 | 1,409 |
| Apr 8, 2024 | 3.9800 | 3.9800 | 3.9500 | 3.9800 | 3.9800 | 16 |
| Apr 5, 2024 | 3.8400 | 3.9800 | 3.8400 | 3.9800 | 3.9800 | 1,194 |
| Apr 4, 2024 | 3.8200 | 4.0550 | 3.8200 | 3.9850 | 3.9850 | 3,987 |
| Apr 3, 2024 | 3.8300 | 4.1600 | 3.8300 | 3.9100 | 3.9100 | 5,381 |
| Apr 2, 2024 | 4.0500 | 4.0600 | 3.9300 | 3.9600 | 3.9600 | 6,596 |
| Mar 28, 2024 | 4.0300 | 4.1000 | 4.0300 | 4.1000 | 4.1000 | 1,495 |
| Mar 27, 2024 | 4.0700 | 4.1200 | 4.0700 | 4.1000 | 4.1000 | 2,291 |
| Mar 26, 2024 | 4.0800 | 4.1700 | 4.0800 | 4.1200 | 4.1200 | 4,800 |
| Mar 22, 2024 | 4.1000 | 4.1450 | 4.1000 | 4.1200 | 4.1200 | 1,017 |
| Mar 21, 2024 | 4.1400 | 4.1500 | 4.0900 | 4.1400 | 4.1400 | 308 |
| Mar 20, 2024 | 4.1000 | 4.1900 | 4.0700 | 4.1450 | 4.1450 | 754 |
| Mar 19, 2024 | 4.1500 | 4.1900 | 4.1000 | 4.1000 | 4.1000 | 1,420 |
| Mar 15, 2024 | 4.0800 | 4.2000 | 4.0750 | 4.2000 | 4.2000 | 884 |
| Mar 14, 2024 | 4.2000 | 4.2000 | 4.0900 | 4.0950 | 4.0950 | 2,557 |
| Mar 13, 2024 | 4.0500 | 4.2000 | 4.0500 | 4.1950 | 4.1950 | 2,245 |
| Mar 12, 2024 | 4.2100 | 4.2100 | 4.0600 | 4.1350 | 4.1350 | 2,223 |
| Mar 11, 2024 | 4.1500 | 4.2000 | 4.1250 | 4.1250 | 4.1250 | 2,924 |
| Mar 8, 2024 | 4.1950 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | 1,531 |
| Mar 7, 2024 | 4.2000 | 4.2600 | 4.1800 | 4.2300 | 4.2300 | 5,459 |
| Mar 6, 2024 | 4.2350 | 4.2700 | 4.2200 | 4.2200 | 4.2200 | 4,266 |
| Mar 5, 2024 | 4.2250 | 4.3150 | 4.2250 | 4.3150 | 4.3150 | 995 |
| Mar 4, 2024 | 4.3000 | 4.3400 | 4.2300 | 4.3200 | 4.3200 | 4,522 |
| Mar 1, 2024 | 4.3000 | 4.4100 | 4.2050 | 4.3400 | 4.3400 | 4,003 |
| Feb 29, 2024 | 4.2200 | 4.4100 | 4.2200 | 4.4000 | 4.4000 | 2,292 |
| Feb 28, 2024 | 4.4000 | 4.4000 | 4.2500 | 4.3000 | 4.3000 | 4,956 |
| Feb 27, 2024 | 4.4000 | 4.4350 | 4.3000 | 4.4000 | 4.4000 | 3,116 |
| Feb 26, 2024 | 4.3200 | 4.3900 | 4.2750 | 4.3900 | 4.3900 | 3,724 |
| Feb 23, 2024 | 4.2850 | 4.4200 | 4.2850 | 4.3650 | 4.3650 | 851 |
| Feb 22, 2024 | 4.4800 | 4.4800 | 4.3000 | 4.3900 | 4.3900 | 987 |
| Feb 21, 2024 | 4.3200 | 4.3200 | 4.2800 | 4.3000 | 4.3000 | 4,147 |
| Feb 20, 2024 | 4.3100 | 4.4000 | 4.2900 | 4.3500 | 4.3500 | 2,392 |
| Feb 19, 2024 | 4.3300 | 4.4250 | 4.2800 | 4.3500 | 4.3500 | 5,374 |
| Feb 16, 2024 | 4.3250 | 4.4400 | 4.3250 | 4.4300 | 4.4300 | 4,262 |
| Feb 15, 2024 | 4.4650 | 4.4650 | 4.3000 | 4.4000 | 4.4000 | 2,657 |
| Feb 14, 2024 | 4.4850 | 4.4850 | 4.3000 | 4.4650 | 4.4650 | 7,152 |
| Feb 13, 2024 | 4.5000 | 4.5000 | 4.3550 | 4.3550 | 4.3550 | 12,055 |
| Feb 12, 2024 | 4.5300 | 4.6100 | 4.4600 | 4.5400 | 4.5400 | 7,732 |
| Feb 9, 2024 | 4.5800 | 4.6500 | 4.5100 | 4.6300 | 4.6300 | 2,903 |
| Feb 8, 2024 | 4.5800 | 4.6650 | 4.5100 | 4.5900 | 4.5900 | 4,857 |
| Feb 7, 2024 | 4.5900 | 4.7200 | 4.5700 | 4.5800 | 4.5800 | 5,282 |
| Feb 6, 2024 | 4.6900 | 4.7700 | 4.6400 | 4.7200 | 4.7200 | 3,746 |
| Feb 5, 2024 | 4.7050 | 4.7800 | 4.5700 | 4.7100 | 4.7100 | 9,962 |
| Feb 2, 2024 | 4.5050 | 4.8000 | 4.5050 | 4.7700 | 4.7700 | 8,120 |
| Feb 1, 2024 | 4.5300 | 4.6450 | 4.5300 | 4.6450 | 4.6450 | 2,351 |
| Jan 31, 2024 | 4.5700 | 4.6150 | 4.4650 | 4.6150 | 4.6150 | 4,677 |
| Jan 30, 2024 | 4.4700 | 4.5950 | 4.4200 | 4.5700 | 4.5700 | 4,767 |
| Jan 29, 2024 | 4.5000 | 4.6400 | 4.4700 | 4.4700 | 4.4700 | 7,173 |
| Jan 26, 2024 | 4.6000 | 4.6600 | 4.5700 | 4.5700 | 4.5700 | 3,258 |
| Jan 25, 2024 | 4.6000 | 4.6700 | 4.6000 | 4.6400 | 4.6400 | 1,228 |
| Jan 24, 2024 | 4.5300 | 4.6700 | 4.5300 | 4.6700 | 4.6700 | 2,261 |
| Jan 23, 2024 | 4.5000 | 4.6700 | 4.5000 | 4.6700 | 4.6700 | 3,864 |
| Jan 22, 2024 | 4.6900 | 4.6900 | 4.5500 | 4.5900 | 4.5900 | 332 |
| Jan 19, 2024 | 4.5050 | 4.6400 | 4.5050 | 4.5050 | 4.5050 | 4,229 |
| Jan 18, 2024 | 4.5500 | 4.6400 | 4.5500 | 4.6400 | 4.6400 | 172 |
| Jan 17, 2024 | 4.6150 | 4.6850 | 4.5500 | 4.6400 | 4.6400 | 1,245 |
| Jan 16, 2024 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | 4.7000 | 1,124 |
| Jan 15, 2024 | 4.6100 | 4.7450 | 4.6050 | 4.6100 | 4.6100 | 908 |
| Jan 12, 2024 | 4.6800 | 4.6800 | 4.6150 | 4.6150 | 4.6150 | 3,583 |
| Jan 11, 2024 | 4.8500 | 4.8500 | 4.6750 | 4.6800 | 4.6800 | 5,709 |
| Jan 10, 2024 | 4.6650 | 4.7950 | 4.6650 | 4.7100 | 4.7100 | 386 |
| Jan 9, 2024 | 4.6200 | 4.8300 | 4.6200 | 4.8000 | 4.8000 | 3,836 |
| Jan 8, 2024 | 4.7000 | 4.7600 | 4.6100 | 4.6350 | 4.6350 | 7,674 |
| Jan 5, 2024 | 4.8000 | 4.8000 | 4.6050 | 4.7250 | 4.7250 | 6,676 |
| Jan 4, 2024 | 4.8000 | 4.8000 | 4.6500 | 4.7550 | 4.7550 | 1,833 |
| Jan 3, 2024 | 4.9000 | 4.9000 | 4.7550 | 4.8300 | 4.8300 | 2,684 |
| Jan 2, 2024 | 4.6900 | 4.9000 | 4.6500 | 4.8950 | 4.8950 | 8,828 |
| Dec 29, 2023 | 4.7200 | 4.7850 | 4.6900 | 4.7700 | 4.7700 | 8,136 |
| Dec 28, 2023 | 4.8200 | 4.9500 | 4.7900 | 4.8150 | 4.8150 | 2,090 |
| Dec 27, 2023 | 4.8000 | 5.0000 | 4.8000 | 4.9550 | 4.9550 | 1,889 |
| Dec 22, 2023 | 4.9400 | 4.9800 | 4.9000 | 4.9800 | 4.9800 | 776 |
| Dec 21, 2023 | 4.9200 | 4.9200 | 4.8500 | 4.9100 | 4.9100 | 1,576 |
| Dec 20, 2023 | 4.9100 | 5.0000 | 4.9050 | 4.9200 | 4.9200 | 1,367 |
| Dec 19, 2023 | 4.8000 | 5.0000 | 4.7500 | 5.0000 | 5.0000 | 7,790 |
| Dec 18, 2023 | 4.9600 | 4.9600 | 4.8000 | 4.8700 | 4.8700 | 1,888 |
| Dec 15, 2023 | 4.9950 | 4.9950 | 4.7600 | 4.8500 | 4.8500 | 5,335 |
| Dec 14, 2023 | 5.0000 | 5.0500 | 4.9000 | 4.9000 | 4.9000 | 4,838 |
| Dec 13, 2023 | 5.1000 | 5.1200 | 4.9600 | 5.0500 | 5.0500 | 4,598 |
| Dec 12, 2023 | 5.2800 | 5.2800 | 5.0800 | 5.1300 | 5.1300 | 5,415 |
| Dec 11, 2023 | 5.0400 | 5.2600 | 5.0100 | 5.2000 | 5.2000 | 4,823 |
| Dec 8, 2023 | 5.1000 | 5.2800 | 5.0800 | 5.1800 | 5.1800 | 8,651 |
| Dec 7, 2023 | 5.2800 | 5.3000 | 5.1200 | 5.1200 | 5.1200 | 9,775 |
| Dec 6, 2023 | 5.1000 | 5.2900 | 5.1000 | 5.2800 | 5.2800 | 16,236 |
| Dec 5, 2023 | 4.9000 | 5.1900 | 4.9000 | 5.0800 | 5.0800 | 33,650 |
| Dec 4, 2023 | 4.7050 | 4.9900 | 4.7050 | 4.9000 | 4.9000 | 8,914 |
| Dec 1, 2023 | 4.6750 | 4.8000 | 4.6000 | 4.8000 | 4.8000 | 9,329 |
| Nov 30, 2023 | 4.7900 | 4.7900 | 4.5800 | 4.6700 | 4.6700 | 4,392 |
| Nov 29, 2023 | 4.8000 | 4.8000 | 4.6700 | 4.7000 | 4.7000 | 3,489 |
| Nov 28, 2023 | 4.6600 | 4.8000 | 4.5700 | 4.7500 | 4.7500 | 14,581 |
| Nov 27, 2023 | 4.7700 | 4.7700 | 4.6500 | 4.7250 | 4.7250 | 6,664 |
| Nov 24, 2023 | 4.8400 | 4.8400 | 4.7200 | 4.7550 | 4.7550 | 10,179 |
| Nov 23, 2023 | 4.9200 | 5.0400 | 4.6100 | 4.8550 | 4.8550 | 29,513 |
| Nov 22, 2023 | 4.7700 | 5.1800 | 4.7700 | 5.0100 | 5.0100 | 18,485 |
| Nov 21, 2023 | 4.9100 | 5.2900 | 4.7150 | 4.9500 | 4.9500 | 121,704 |
| Nov 20, 2023 | 4.2200 | 4.9450 | 4.2000 | 4.8500 | 4.8500 | 82,134 |
| Nov 17, 2023 | 4.0500 | 4.2600 | 4.0500 | 4.1600 | 4.1600 | 26,072 |
| Nov 16, 2023 | 3.9250 | 4.1400 | 3.8950 | 3.9950 | 3.9950 | 18,464 |
| Nov 15, 2023 | 3.9000 | 3.9600 | 3.8600 | 3.9300 | 3.9300 | 1,802 |
| Nov 14, 2023 | 3.8750 | 3.9500 | 3.8400 | 3.9300 | 3.9300 | 6,402 |
| Nov 13, 2023 | 3.8500 | 3.9200 | 3.7700 | 3.8300 | 3.8300 | 2,961 |
| Nov 10, 2023 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | 3.8500 | 7,609 |
| Nov 9, 2023 | 3.9000 | 4.0000 | 3.8300 | 3.9200 | 3.9200 | 2,707 |
| Nov 8, 2023 | 3.9450 | 3.9900 | 3.8400 | 3.8750 | 3.8750 | 2,481 |
| Nov 7, 2023 | 3.9500 | 4.0050 | 3.8500 | 3.9450 | 3.9450 | 4,682 |
| Nov 6, 2023 | 3.9200 | 4.0800 | 3.9200 | 3.9500 | 3.9500 | 2,877 |
| Nov 3, 2023 | 3.9000 | 4.0700 | 3.7850 | 3.9200 | 3.9200 | 21,949 |
| Nov 2, 2023 | 3.6500 | 3.8200 | 3.6500 | 3.8200 | 3.8200 | 5,072 |
| Nov 1, 2023 | 3.5800 | 3.6600 | 3.5000 | 3.6600 | 3.6600 | 2,573 |
| Oct 31, 2023 | 3.5450 | 3.7150 | 3.5450 | 3.6000 | 3.6000 | 1,759 |
| Oct 30, 2023 | 3.7300 | 3.7300 | 3.5350 | 3.5400 | 3.5400 | 1,897 |
| Oct 27, 2023 | 3.5050 | 3.6450 | 3.5000 | 3.6000 | 3.6000 | 2,568 |
| Oct 26, 2023 | 3.5000 | 3.5950 | 3.4650 | 3.5950 | 3.5950 | 4,529 |
| Oct 25, 2023 | 3.5800 | 3.6600 | 3.5200 | 3.5200 | 3.5200 | 4,319 |
| Oct 24, 2023 | 3.5500 | 3.6400 | 3.5400 | 3.5700 | 3.5700 | 12,902 |
| Oct 23, 2023 | 3.6350 | 3.7300 | 3.5500 | 3.5950 | 3.5950 | 3,071 |
| Oct 20, 2023 | 3.5000 | 3.6500 | 3.5000 | 3.6400 | 3.6400 | 4,158 |
| Oct 19, 2023 | 3.6900 | 3.6900 | 3.5100 | 3.5100 | 3.5100 | 4,895 |
| Oct 18, 2023 | 3.6550 | 3.7850 | 3.6050 | 3.6050 | 3.6050 | 2,342 |
| Oct 17, 2023 | 3.6900 | 3.7950 | 3.6000 | 3.6550 | 3.6550 | 4,041 |
| Oct 16, 2023 | 3.9950 | 3.9950 | 3.6500 | 3.6900 | 3.6900 | 1,327 |
| Oct 13, 2023 | 3.8000 | 3.8000 | 3.6300 | 3.6400 | 3.6400 | 2,844 |
| Oct 12, 2023 | 3.6150 | 3.9350 | 3.6150 | 3.8000 | 3.8000 | 9,852 |
| Oct 11, 2023 | 3.7000 | 3.8100 | 3.6900 | 3.7400 | 3.7400 | 2,055 |
| Oct 10, 2023 | 3.5800 | 3.7400 | 3.5500 | 3.7000 | 3.7000 | 6,360 |
| Oct 9, 2023 | 3.7000 | 3.7400 | 3.5500 | 3.5800 | 3.5800 | 8,326 |
| Oct 6, 2023 | 3.8950 | 3.8950 | 3.7400 | 3.8100 | 3.8100 | 3,817 |
| Oct 5, 2023 | 3.7500 | 3.9950 | 3.7500 | 3.8950 | 3.8950 | 3,101 |
| Oct 4, 2023 | 3.8100 | 3.9000 | 3.7950 | 3.8200 | 3.8200 | 1,452 |
| Oct 3, 2023 | 3.8400 | 3.9550 | 3.8050 | 3.8450 | 3.8450 | 5,725 |
| Oct 2, 2023 | 3.9100 | 3.9900 | 3.8400 | 3.8400 | 3.8400 | 3,244 |
| Sep 29, 2023 | 3.9800 | 3.9800 | 3.9000 | 3.9550 | 3.9550 | 2,215 |
| Sep 28, 2023 | 3.9000 | 3.9950 | 3.9000 | 3.9600 | 3.9600 | 2,420 |
| Sep 27, 2023 | 4.0000 | 4.0400 | 3.9000 | 3.9500 | 3.9500 | 1,767 |
| Sep 26, 2023 | 3.9500 | 4.0250 | 3.9500 | 3.9500 | 3.9500 | 242 |
| Sep 25, 2023 | 4.0350 | 4.1250 | 3.9000 | 4.0250 | 4.0250 | 14,511 |
| Sep 22, 2023 | 4.0750 | 4.1950 | 4.0050 | 4.0950 | 4.0950 | 7,062 |
| Sep 21, 2023 | 4.1100 | 4.2600 | 4.0300 | 4.1400 | 4.1400 | 10,298 |
| Sep 20, 2023 | 4.7000 | 4.7000 | 4.1000 | 4.1000 | 4.1000 | 21,467 |
| Sep 19, 2023 | 3.8600 | 4.8600 | 3.8050 | 4.6500 | 4.6500 | 96,412 |
| Sep 18, 2023 | 3.8200 | 4.0350 | 3.8200 | 3.8600 | 3.8600 | 2,050 |
| Sep 15, 2023 | 3.8150 | 3.9750 | 3.8150 | 3.9400 | 3.9400 | 4,168 |
| Sep 14, 2023 | 3.7000 | 3.8150 | 3.6700 | 3.8150 | 3.8150 | 3,519 |
| Sep 13, 2023 | 3.8200 | 3.9000 | 3.7500 | 3.7500 | 3.7500 | 4,011 |
| Sep 12, 2023 | 3.9000 | 3.9600 | 3.8200 | 3.8500 | 3.8500 | 1,572 |
| Sep 11, 2023 | 4.0300 | 4.0850 | 3.8700 | 3.8700 | 3.8700 | 2,933 |
| Sep 8, 2023 | 3.9850 | 4.0550 | 3.8850 | 3.9000 | 3.9000 | 4,943 |
| Sep 7, 2023 | 4.0850 | 4.0850 | 3.8850 | 4.0400 | 4.0400 | 6,255 |
| Sep 6, 2023 | 4.0600 | 4.0850 | 3.9800 | 4.0850 | 4.0850 | 2,995 |
| Sep 5, 2023 | 4.0100 | 4.0650 | 4.0000 | 4.0600 | 4.0600 | 1,826 |
| Sep 4, 2023 | 4.1500 | 4.1800 | 4.0700 | 4.0800 | 4.0800 | 5,220 |
| Sep 1, 2023 | 4.0000 | 4.1500 | 4.0000 | 4.1500 | 4.1500 | 6,444 |
| Aug 31, 2023 | 4.0700 | 4.0800 | 3.8750 | 4.0800 | 4.0800 | 10,934 |
| Aug 30, 2023 | 4.0950 | 4.0950 | 3.9850 | 3.9900 | 3.9900 | 3,356 |
| Aug 29, 2023 | 3.9500 | 4.1200 | 3.9500 | 4.1050 | 4.1050 | 3,569 |
| Aug 28, 2023 | 4.0000 | 4.0800 | 4.0000 | 4.0700 | 4.0700 | 1,033 |
| Aug 25, 2023 | 4.0500 | 4.0900 | 3.9800 | 4.0900 | 4.0900 | 949 |
| Aug 24, 2023 | 4.0650 | 4.1100 | 4.0000 | 4.0500 | 4.0500 | 4,590 |
| Aug 23, 2023 | 4.0600 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 3,829 |
| Aug 22, 2023 | 4.1000 | 4.1500 | 4.0500 | 4.1350 | 4.1350 | 4,968 |
| Aug 21, 2023 | 3.9300 | 4.1500 | 3.9300 | 4.1150 | 4.1150 | 3,411 |
| Aug 18, 2023 | 3.9850 | 4.0500 | 3.9300 | 4.0100 | 4.0100 | 3,331 |
| Aug 17, 2023 | 4.0000 | 4.0850 | 4.0000 | 4.0200 | 4.0200 | 3,077 |
| Aug 16, 2023 | 4.0000 | 4.0450 | 3.9100 | 4.0400 | 4.0400 | 2,210 |
| Aug 14, 2023 | 3.9900 | 4.0650 | 3.9200 | 4.0650 | 4.0650 | 3,673 |
| Aug 11, 2023 | 4.1000 | 4.1200 | 3.9800 | 4.0550 | 4.0550 | 7,143 |
| Aug 10, 2023 | 4.0700 | 4.1000 | 4.0700 | 4.1000 | 4.1000 | 2,912 |
| Aug 9, 2023 | 4.1800 | 4.1800 | 4.0750 | 4.1300 | 4.1300 | 2,869 |
| Aug 8, 2023 | 4.0600 | 4.1800 | 4.0600 | 4.1450 | 4.1450 | 2,121 |
| Aug 7, 2023 | 4.1400 | 4.2050 | 4.1250 | 4.1850 | 4.1850 | 2,835 |
| Aug 4, 2023 | 4.0500 | 4.1950 | 4.0500 | 4.1400 | 4.1400 | 5,207 |
| Aug 3, 2023 | 4.1300 | 4.1300 | 4.0600 | 4.1000 | 4.1000 | 3,936 |
| Aug 2, 2023 | 4.1400 | 4.2400 | 3.9250 | 4.0950 | 4.0950 | 8,265 |
| Aug 1, 2023 | 4.2200 | 4.2200 | 4.0750 | 4.1700 | 4.1700 | 9,514 |
| Jul 31, 2023 | 4.1100 | 4.2800 | 4.1000 | 4.1900 | 4.1900 | 3,730 |
| Jul 28, 2023 | 4.1900 | 4.2400 | 4.1000 | 4.2300 | 4.2300 | 9,317 |
| Jul 27, 2023 | 4.1900 | 4.3550 | 4.1900 | 4.2500 | 4.2500 | 6,501 |
| Jul 26, 2023 | 4.1000 | 4.4000 | 4.0950 | 4.3000 | 4.3000 | 19,969 |
| Jul 25, 2023 | 4.0500 | 4.1900 | 4.0500 | 4.1300 | 4.1300 | 7,987 |
| Jul 24, 2023 | 4.1000 | 4.1900 | 4.0850 | 4.0850 | 4.0850 | 541 |
| Jul 21, 2023 | 4.1050 | 4.1900 | 4.1050 | 4.1900 | 4.1900 | 1,760 |
| Jul 20, 2023 | 4.0750 | 4.1900 | 4.0750 | 4.1700 | 4.1700 | 769 |
| Jul 19, 2023 | 4.1700 | 4.2500 | 4.0900 | 4.1500 | 4.1500 | 17,649 |
| Jul 18, 2023 | 4.1500 | 4.2700 | 4.1400 | 4.1850 | 4.1850 | 8,161 |
| Jul 17, 2023 | 4.1500 | 4.2200 | 4.1300 | 4.2100 | 4.2100 | 3,280 |
| Jul 14, 2023 | 4.3450 | 4.3450 | 4.1500 | 4.1500 | 4.1500 | 2,212 |
| Jul 13, 2023 | 4.2300 | 4.3400 | 4.2100 | 4.2100 | 4.2100 | 6,441 |
| Jul 12, 2023 | 4.3300 | 4.3300 | 4.1950 | 4.3300 | 4.3300 | 8,337 |
| Jul 11, 2023 | 4.0600 | 4.3200 | 4.0600 | 4.2500 | 4.2500 | 6,809 |
| Jul 10, 2023 | 4.1600 | 4.2700 | 4.1600 | 4.1600 | 4.1600 | 4,773 |
| Jul 7, 2023 | 4.0350 | 4.3500 | 4.0350 | 4.1600 | 4.1600 | 22,318 |
| Jul 6, 2023 | 4.1400 | 4.1400 | 4.0200 | 4.1000 | 4.1000 | 9,253 |
| Jul 5, 2023 | 4.2000 | 4.2000 | 4.0400 | 4.1400 | 4.1400 | 4,616 |
| Jul 4, 2023 | 3.9600 | 4.3200 | 3.9600 | 4.1650 | 4.1650 | 11,793 |
| Jul 3, 2023 | 4.0150 | 4.0700 | 3.9600 | 4.0000 | 4.0000 | 7,797 |
| Jun 30, 2023 | 4.0100 | 4.1400 | 4.0000 | 4.0250 | 4.0250 | 8,846 |
| Jun 29, 2023 | 4.0000 | 4.1800 | 4.0000 | 4.0600 | 4.0600 | 16,657 |
| Jun 28, 2023 | 4.0950 | 4.1700 | 4.0000 | 4.0050 | 4.0050 | 12,783 |
| Jun 27, 2023 | 3.8700 | 4.1100 | 3.8700 | 4.0200 | 4.0200 | 3,789 |
| Jun 26, 2023 | 4.1250 | 4.1900 | 3.9400 | 3.9500 | 3.9500 | 31,226 |
| Jun 23, 2023 | 4.4350 | 4.4350 | 4.2600 | 4.2600 | 4.2600 | 17,724 |
| Jun 22, 2023 | 4.3950 | 4.3950 | 4.1500 | 4.3600 | 4.3600 | 17,256 |
| Jun 21, 2023 | 4.1050 | 4.4700 | 4.1000 | 4.4200 | 4.4200 | 52,218 |
| Jun 20, 2023 | 4.3000 | 4.3550 | 4.2000 | 4.2000 | 4.2000 | 24,950 |
| Jun 19, 2023 | 4.7000 | 4.7000 | 4.3500 | 4.3500 | 4.3500 | 31,965 |
| Jun 16, 2023 | 4.5800 | 4.6800 | 4.4450 | 4.4500 | 4.4500 | 24,141 |
| Jun 15, 2023 | 4.7000 | 4.8400 | 4.6000 | 4.6000 | 4.6000 | 14,202 |
| Jun 14, 2023 | 4.7500 | 4.9550 | 4.7500 | 4.7500 | 4.7500 | 4,595 |
| Jun 13, 2023 | 4.8800 | 4.9950 | 4.7500 | 4.7500 | 4.7500 | 10,692 |
| Jun 12, 2023 | 4.9200 | 5.0900 | 4.8800 | 4.8800 | 4.8800 | 14,225 |
| Jun 9, 2023 | 5.0000 | 5.1500 | 4.9350 | 4.9550 | 4.9550 | 11,062 |
| Jun 8, 2023 | 5.1000 | 5.1800 | 4.9500 | 5.0500 | 5.0500 | 7,117 |
| Jun 7, 2023 | 5.2200 | 5.2200 | 4.9250 | 4.9900 | 4.9900 | 14,408 |
| Jun 6, 2023 | 5.1400 | 5.2400 | 5.0400 | 5.0400 | 5.0400 | 14,479 |
| Jun 2, 2023 | 5.1200 | 5.3200 | 5.1200 | 5.2200 | 5.2200 | 12,940 |
| Jun 1, 2023 | 5.0800 | 5.3300 | 5.0500 | 5.2000 | 5.2000 | 34,501 |
| May 31, 2023 | 4.8600 | 5.1000 | 4.7600 | 5.0800 | 5.0800 | 26,075 |
| May 30, 2023 | 5.2000 | 5.2000 | 4.8500 | 4.9000 | 4.9000 | 5,736 |
| May 29, 2023 | 4.7300 | 5.3300 | 4.7300 | 4.9750 | 4.9750 | 26,419 |
| May 26, 2023 | 4.9800 | 5.0000 | 4.8500 | 4.8500 | 4.8500 | 10,134 |
| May 25, 2023 | 4.9050 | 5.1600 | 4.9050 | 4.9800 | 4.9800 | 14,812 |
| May 24, 2023 | 5.1100 | 5.2700 | 5.0600 | 5.0800 | 5.0800 | 15,195 |
| May 23, 2023 | 5.7000 | 5.8600 | 5.1100 | 5.1300 | 5.1300 | 46,879 |
| May 22, 2023 | 6.1000 | 6.3900 | 5.7000 | 5.7500 | 5.7500 | 24,402 |
| May 19, 2023 | 5.8500 | 6.1700 | 5.0200 | 5.7000 | 5.7000 | 30,772 |
| May 18, 2023 | 5.6800 | 6.3100 | 5.4200 | 5.8500 | 5.8500 | 73,365 |
| May 17, 2023 | 3.6700 | 4.9050 | 3.6700 | 4.9050 | 4.9050 | 48,937 |
| May 16, 2023 | 3.6500 | 3.9600 | 3.6500 | 3.7750 | 3.7750 | 16,939 |
| May 15, 2023 | 1:30 Stock Splits | |||||
| May 15, 2023 | 3.8000 | 4.2400 | 3.7000 | 3.8200 | 3.8200 | 32,236 |
| May 12, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| May 11, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| May 10, 2023 | 1:30 Stock Splits | |||||
| May 10, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| May 9, 2023 | 4.5000 | 4.5000 | 4.0500 | 4.2600 | 4.2600 | 22,625 |
| May 8, 2023 | 4.3800 | 5.2800 | 4.3800 | 4.5000 | 4.5000 | 28,270 |
| May 5, 2023 | 6.4500 | 6.6000 | 4.8060 | 5.4000 | 5.4000 | 27,239 |
| May 4, 2023 | 5.5500 | 5.5740 | 5.2500 | 5.5260 | 5.5260 | 26,516 |
| May 3, 2023 | 3.2940 | 4.2900 | 3.2880 | 4.2900 | 4.2900 | 19,795 |
| May 2, 2023 | 3.2100 | 3.6540 | 3.0000 | 3.3000 | 3.3000 | 21,813 |
| Apr 28, 2023 | 4.8000 | 4.9500 | 3.6600 | 3.6840 | 3.6840 | 28,713 |
| Apr 27, 2023 | 5.4000 | 5.4300 | 4.9500 | 4.9500 | 4.9500 | 4,093 |
| Apr 26, 2023 | 4.8300 | 5.5800 | 4.8000 | 5.4360 | 5.4360 | 5,578 |
| Apr 25, 2023 | 5.4300 | 6.0600 | 4.6500 | 5.6580 | 5.6580 | 13,060 |