IOB - Delayed Quote • EUR
Ercros, S.A. (0M0E.IL)
At close: April 24 at 5:54 PM GMT+1
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 24, 2024 | 3.5325 | 3.5450 | 3.5300 | 3.5425 | 3.5425 | 13,320 |
Apr 23, 2024 | 3.5325 | 3.5500 | 3.5364 | 3.5475 | 3.5475 | 17,141 |
Apr 22, 2024 | 3.5475 | 3.5500 | 3.5500 | 3.5475 | 3.5475 | 2 |
Apr 19, 2024 | 3.5325 | 3.5495 | 3.5350 | 3.5375 | 3.5375 | 626 |
Apr 18, 2024 | 3.5375 | 3.5500 | 3.5350 | 3.5425 | 3.5425 | 641 |
Apr 17, 2024 | 3.5275 | 3.5350 | 3.5350 | 3.5375 | 3.5375 | - |
Apr 16, 2024 | 3.5375 | 3.5550 | 3.5400 | 3.5475 | 3.5475 | 25 |
Apr 15, 2024 | 3.5475 | 3.5750 | 3.5395 | 3.5625 | 3.5625 | 481 |
Apr 12, 2024 | 3.5525 | 3.5588 | 3.5500 | 3.5475 | 3.5475 | 187 |
Apr 11, 2024 | 3.5725 | 3.5700 | 3.5550 | 3.5625 | 3.5625 | 720 |
Apr 10, 2024 | 3.5625 | 3.5800 | 3.5545 | 3.5675 | 3.5675 | 6,047 |
Apr 9, 2024 | 3.5825 | 3.5900 | 3.5550 | 3.5675 | 3.5675 | 2,753 |
Apr 8, 2024 | 3.5875 | 3.5900 | 3.5600 | 3.5775 | 3.5775 | 1,315 |
Apr 5, 2024 | 3.5875 | 3.5900 | 3.5700 | 3.5825 | 3.5825 | 1,356 |
Apr 4, 2024 | 3.5475 | 3.5907 | 3.5550 | 3.5625 | 3.5625 | 1,699 |
Apr 3, 2024 | 3.5475 | 3.5605 | 3.5300 | 3.5375 | 3.5375 | 1,737 |
Apr 2, 2024 | 3.5075 | 3.5700 | 3.5496 | 3.5575 | 3.5575 | 3,084 |
Mar 28, 2024 | 3.4850 | 3.5100 | 3.5000 | 3.4900 | 3.4900 | 717 |
Mar 27, 2024 | 3.4750 | 3.5000 | 3.4800 | 3.4750 | 3.4750 | 333 |
Mar 26, 2024 | 3.4700 | 3.4850 | 3.4700 | 3.4750 | 3.4750 | 832 |
Mar 25, 2024 | 3.4850 | 3.4750 | 3.4700 | 3.4650 | 3.4650 | 1,867 |
Mar 22, 2024 | 3.4800 | 3.4900 | 3.4550 | 3.4750 | 3.4750 | 741 |
Mar 21, 2024 | 3.4600 | 3.4705 | 3.4650 | 3.4600 | 3.4600 | 11 |
Mar 20, 2024 | 3.4550 | 3.4555 | 3.4500 | 3.4400 | 3.4400 | 1,716 |
Mar 19, 2024 | 3.4500 | 3.4650 | 3.4400 | 3.4500 | 3.4500 | 21,534 |
Mar 18, 2024 | 3.4500 | 3.4650 | 3.4450 | 3.4450 | 3.4450 | 1,140 |
Mar 15, 2024 | 3.4500 | 3.4600 | 3.4400 | 3.4500 | 3.4500 | 19 |
Mar 14, 2024 | 3.4600 | 3.4500 | 3.4400 | 3.4500 | 3.4500 | 292 |
Mar 13, 2024 | 3.4650 | 3.4600 | 3.4450 | 3.4550 | 3.4550 | 3,985 |
Mar 12, 2024 | 3.4350 | 3.4850 | 3.4300 | 3.4800 | 3.4800 | 9 |
Mar 11, 2024 | 3.4200 | 3.4400 | 3.4200 | 3.4250 | 3.4250 | 532 |
Mar 8, 2024 | 3.4250 | 3.4300 | 3.4150 | 3.4200 | 3.4200 | 663 |
Mar 7, 2024 | 3.4200 | 3.4205 | 3.4050 | 3.4150 | 3.4150 | 23,070 |
Mar 6, 2024 | 3.4200 | 3.4350 | 3.3994 | 3.4050 | 3.4050 | 7,164 |
Mar 5, 2024 | 3.4500 | 3.5200 | 3.3450 | 3.4550 | 3.4550 | 8,733 |
Mar 4, 2024 | 2.6000 | 2.6050 | 2.5600 | 2.5725 | 2.5725 | 2,451 |
Mar 1, 2024 | 2.4750 | 2.5700 | 2.4750 | 2.5525 | 2.5525 | 1,586 |
Feb 29, 2024 | 2.4200 | 2.4646 | 2.4300 | 2.4600 | 2.4600 | 768 |
Feb 28, 2024 | 2.5275 | 2.5650 | 2.4097 | 2.4100 | 2.4100 | 2,548 |
Feb 27, 2024 | 2.3575 | 2.5303 | 2.3450 | 2.5275 | 2.5275 | 2,864 |
Feb 26, 2024 | 2.3075 | 2.3400 | 2.3119 | 2.2950 | 2.2950 | 1,536 |
Feb 23, 2024 | 2.3025 | 2.3103 | 2.2804 | 2.3025 | 2.3025 | 1,239 |
Feb 22, 2024 | 2.3075 | 2.3000 | 2.2850 | 2.3075 | 2.3075 | 1,477 |
Feb 21, 2024 | 2.2500 | 2.3300 | 2.2847 | 2.2950 | 2.2950 | 1,240 |
Feb 20, 2024 | 2.3075 | 2.3103 | 2.2700 | 2.2900 | 2.2900 | 299 |
Feb 19, 2024 | 2.2500 | 2.3015 | 2.2750 | 2.2800 | 2.2800 | 1,253 |
Feb 16, 2024 | 2.3325 | 2.3350 | 2.2943 | 2.2900 | 2.2900 | 203 |
Feb 15, 2024 | 2.3125 | 2.3300 | 2.3154 | 2.2950 | 2.2950 | 438 |
Feb 14, 2024 | 2.2700 | 2.3150 | 2.3050 | 2.3075 | 2.3075 | 2,354 |
Feb 13, 2024 | 2.3375 | 2.3500 | 2.3000 | 2.2750 | 2.2750 | 1,698 |
Feb 12, 2024 | 2.3425 | 2.3850 | 2.3650 | 2.3625 | 2.3625 | 5 |
Feb 9, 2024 | 2.4250 | 2.4250 | 2.3600 | 2.3725 | 2.3725 | 92 |
Feb 8, 2024 | 2.4200 | 2.4450 | 2.4100 | 2.4250 | 2.4250 | 269 |
Feb 7, 2024 | 2.4700 | 2.5000 | 2.4050 | 2.4150 | 2.4150 | 714 |
Feb 6, 2024 | 2.4300 | 2.4650 | 2.4399 | 2.4500 | 2.4500 | 1,682 |
Feb 5, 2024 | 2.4650 | 2.4950 | 2.4377 | 2.4400 | 2.4400 | 1,847 |
Feb 2, 2024 | 2.4800 | 2.4900 | 2.4700 | 2.4750 | 2.4750 | 268 |
Feb 1, 2024 | 2.4900 | 2.5000 | 2.4597 | 2.4900 | 2.4900 | 1,200 |
Jan 31, 2024 | 2.4950 | 2.5150 | 2.4750 | 2.4650 | 2.4650 | 405 |
Jan 30, 2024 | 2.5025 | 2.5200 | 2.4700 | 2.4650 | 2.4650 | 388 |
Jan 29, 2024 | 2.4850 | 2.5350 | 2.4800 | 2.4850 | 2.4850 | 77 |
Jan 26, 2024 | 2.4650 | 2.5300 | 2.4997 | 2.5025 | 2.5025 | 544 |
Jan 25, 2024 | 2.5375 | 2.5500 | 2.4804 | 2.5125 | 2.5125 | 406 |
Jan 24, 2024 | 2.4950 | 2.5250 | 2.5100 | 2.5275 | 2.5275 | 495 |
Jan 23, 2024 | 2.5125 | 2.5050 | 2.4850 | 2.4950 | 2.4950 | 236 |
Jan 22, 2024 | 2.4700 | 2.5000 | 2.4750 | 2.4900 | 2.4900 | 1,209 |
Jan 19, 2024 | 2.4500 | 2.4950 | 2.4497 | 2.4500 | 2.4500 | 2,431 |
Jan 18, 2024 | 2.4700 | 2.4850 | 2.4600 | 2.4950 | 2.4950 | 1,374 |
Jan 17, 2024 | 2.4900 | 2.5150 | 2.4700 | 2.4650 | 2.4650 | 386 |
Jan 16, 2024 | 2.5675 | 2.5650 | 2.5100 | 2.5225 | 2.5225 | 744 |
Jan 15, 2024 | 2.5650 | 2.5900 | 2.5650 | 2.5475 | 2.5475 | 2 |
Jan 12, 2024 | 2.6150 | 2.6200 | 2.6050 | 2.6000 | 2.6000 | 12 |
Jan 11, 2024 | 2.6250 | 2.6250 | 2.5746 | 2.5925 | 2.5925 | 293 |
Jan 10, 2024 | 2.6200 | 2.6000 | 2.5750 | 2.5825 | 2.5825 | 935 |
Jan 9, 2024 | 2.6500 | 2.6800 | 2.5696 | 2.5875 | 2.5875 | 2,754 |
Jan 8, 2024 | 2.6500 | 2.6850 | 2.6400 | 2.6250 | 2.6250 | 265 |
Jan 5, 2024 | 2.7025 | 2.6950 | 2.6600 | 2.6750 | 2.6750 | 1,536 |
Jan 4, 2024 | 2.6550 | 2.7050 | 2.6600 | 2.6650 | 2.6650 | 3,054 |
Jan 3, 2024 | 2.6950 | 2.7000 | 2.6445 | 2.6500 | 2.6500 | 4,511 |
Jan 2, 2024 | 2.6400 | 2.6900 | 2.6600 | 2.6750 | 2.6750 | 7,058 |
Dec 29, 2023 | 2.7025 | 2.7100 | 2.6350 | 2.6900 | 2.6900 | 9,450 |
Dec 28, 2023 | 2.6500 | 2.7100 | 2.6800 | 2.6850 | 2.6850 | 649 |
Dec 27, 2023 | 2.6100 | 2.6800 | 2.6150 | 2.6650 | 2.6650 | 9,233 |
Dec 22, 2023 | 2.6700 | 2.6950 | 2.6250 | 2.6450 | 2.6450 | 16,438 |
Dec 21, 2023 | 2.7275 | 2.7200 | 2.6750 | 2.7075 | 2.7075 | 5,100 |
Dec 20, 2023 | 2.7775 | 2.7500 | 2.7100 | 2.7425 | 2.7425 | 5,314 |
Dec 19, 2023 | 2.7025 | 2.7550 | 2.7200 | 2.7375 | 2.7375 | 5,309 |
Dec 18, 2023 | 2.6200 | 2.6704 | 2.6700 | 2.6550 | 2.6550 | 2,099 |
Dec 15, 2023 | 2.5575 | 2.6250 | 2.5750 | 2.5925 | 2.5925 | 3,190 |
Dec 14, 2023 | 2.4900 | 2.5554 | 2.5400 | 2.5475 | 2.5475 | 11,360 |
Dec 13, 2023 | 2.4650 | 2.4850 | 2.4650 | 2.5175 | 2.5175 | 516 |
Dec 12, 2023 | 2.4850 | 2.4850 | 2.4700 | 2.4750 | 2.4750 | 3,196 |
Dec 11, 2023 | 2.4900 | 2.4853 | 2.4555 | 2.4800 | 2.4800 | 6,775 |
Dec 8, 2023 | 2.4400 | 2.4755 | 2.4500 | 2.4750 | 2.4750 | 3,620 |
Dec 7, 2023 | 2.4500 | 2.4200 | 2.4200 | 2.4050 | 2.4050 | - |
Dec 6, 2023 | 2.4400 | 2.4450 | 2.4350 | 2.4300 | 2.4300 | 4,656 |
Dec 5, 2023 | 2.4550 | 2.4500 | 2.4500 | 2.4450 | 2.4450 | 2,093 |
Dec 4, 2023 | 2.4650 | 2.5100 | 2.4800 | 2.4650 | 2.4650 | 1,250 |
Dec 1, 2023 | 2.4950 | 2.4892 | 2.4700 | 2.4750 | 2.4750 | 5,759 |
Nov 30, 2023 | 2.5025 | 2.4950 | 2.4550 | 2.4800 | 2.4800 | 19,049 |
Nov 29, 2023 | 2.4650 | 2.4950 | 2.4850 | 2.5025 | 2.5025 | 2,810 |
Nov 28, 2023 | 2.5025 | 2.4950 | 2.4450 | 2.4500 | 2.4500 | 5,866 |
Nov 27, 2023 | 2.5025 | 2.5150 | 2.4800 | 2.5025 | 2.5025 | 5,726 |
Nov 24, 2023 | 2.5175 | 2.5050 | 2.4900 | 2.5075 | 2.5075 | 13,769 |
Nov 23, 2023 | 2.4850 | 2.5100 | 2.4900 | 2.5025 | 2.5025 | 1,693 |
Nov 22, 2023 | 2.5075 | 2.4850 | 2.4700 | 2.4850 | 2.4850 | 1,957 |
Nov 21, 2023 | 2.5375 | 2.5900 | 2.5200 | 2.5275 | 2.5275 | 343 |
Nov 20, 2023 | 2.6300 | 2.6200 | 2.5750 | 2.5625 | 2.5625 | 1,656 |
Nov 17, 2023 | 2.5925 | 2.6000 | 2.5600 | 2.5775 | 2.5775 | 5,647 |
Nov 16, 2023 | 2.5075 | 2.5700 | 2.5300 | 2.5625 | 2.5625 | 18,461 |
Nov 15, 2023 | 2.5525 | 2.5550 | 2.5450 | 2.5375 | 2.5375 | 289 |
Nov 14, 2023 | 2.4600 | 2.5550 | 2.4800 | 2.5325 | 2.5325 | 4,141 |
Nov 13, 2023 | 2.5675 | 2.5100 | 2.4650 | 2.4850 | 2.4850 | 10,296 |
Nov 10, 2023 | 2.5575 | 2.5500 | 2.5150 | 2.5275 | 2.5275 | 11,536 |
Nov 9, 2023 | 2.6350 | 2.6200 | 2.5550 | 2.6100 | 2.6100 | 19,597 |
Nov 8, 2023 | 2.8000 | 2.7700 | 2.5800 | 2.6050 | 2.6050 | 59,565 |
Nov 7, 2023 | 2.8550 | 2.9050 | 2.8496 | 2.8850 | 2.8850 | 1,711 |
Nov 6, 2023 | 2.9575 | 2.9600 | 2.9100 | 2.8850 | 2.8850 | 2,644 |
Nov 3, 2023 | 2.9425 | 2.9650 | 2.9346 | 2.9525 | 2.9525 | 2,346 |
Nov 2, 2023 | 2.8950 | 2.9350 | 2.9100 | 2.9325 | 2.9325 | 1,035 |
Nov 1, 2023 | 2.9375 | 2.9300 | 2.8700 | 2.8950 | 2.8950 | 3,128 |
Oct 31, 2023 | 2.8800 | 2.9250 | 2.8800 | 2.9075 | 2.9075 | 1,303 |
Oct 30, 2023 | 2.9175 | 2.8950 | 2.8600 | 2.8900 | 2.8900 | 2,984 |
Oct 27, 2023 | 2.8000 | 2.8900 | 2.8504 | 2.8550 | 2.8550 | 2,447 |
Oct 26, 2023 | 2.7775 | 2.8300 | 2.7950 | 2.8400 | 2.8400 | 2,356 |
Oct 25, 2023 | 2.8000 | 2.8100 | 2.7850 | 2.7675 | 2.7675 | 1,089 |
Oct 24, 2023 | 2.8400 | 2.8300 | 2.8000 | 2.8250 | 2.8250 | 3,214 |
Oct 23, 2023 | 2.8300 | 2.8300 | 2.8000 | 2.8150 | 2.8150 | 812 |
Oct 20, 2023 | 2.8050 | 2.8150 | 2.7896 | 2.8250 | 2.8250 | 222 |
Oct 19, 2023 | 2.8150 | 2.8354 | 2.8150 | 2.8150 | 2.8150 | 1,021 |
Oct 18, 2023 | 2.8600 | 2.8650 | 2.8000 | 2.8150 | 2.8150 | 1,918 |
Oct 17, 2023 | 2.8700 | 2.9000 | 2.8450 | 2.8450 | 2.8450 | 2,374 |
Oct 16, 2023 | 2.8500 | 2.9350 | 2.8600 | 2.8900 | 2.8900 | 2,817 |
Oct 13, 2023 | 2.9325 | 2.9300 | 2.8800 | 2.9175 | 2.9175 | 4,175 |
Oct 12, 2023 | 2.9075 | 2.9350 | 2.9200 | 2.9125 | 2.9125 | 3,343 |
Oct 11, 2023 | 2.8850 | 2.9450 | 2.8900 | 2.8800 | 2.8800 | 3,013 |
Oct 10, 2023 | 2.8000 | 2.8804 | 2.8000 | 2.8650 | 2.8650 | 1,399 |
Oct 9, 2023 | 2.8700 | 2.8750 | 2.8000 | 2.8100 | 2.8100 | 1,598 |
Oct 6, 2023 | 2.8400 | 2.8750 | 2.8400 | 2.8500 | 2.8500 | 3,227 |
Oct 5, 2023 | 2.8300 | 2.8900 | 2.8600 | 2.8750 | 2.8750 | 750 |
Oct 4, 2023 | 2.9025 | 2.9300 | 2.8550 | 2.8600 | 2.8600 | 9,252 |
Oct 3, 2023 | 2.9775 | 3.0050 | 2.9204 | 2.9475 | 2.9475 | 4,505 |
Oct 2, 2023 | 2.9825 | 3.0400 | 2.9846 | 3.0250 | 3.0250 | 2,864 |
Sep 29, 2023 | 2.9575 | 3.0450 | 3.0200 | 3.0450 | 3.0450 | 1,342 |
Sep 28, 2023 | 3.0000 | 3.0200 | 2.9800 | 3.0050 | 3.0050 | 1,979 |
Sep 27, 2023 | 3.0050 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | 1,934 |
Sep 26, 2023 | 3.0250 | 3.0400 | 3.0150 | 3.0250 | 3.0250 | 1,936 |
Sep 25, 2023 | 3.0650 | 3.0700 | 3.0204 | 3.0300 | 3.0300 | 2,276 |
Sep 22, 2023 | 3.0900 | 3.1150 | 3.0600 | 3.0900 | 3.0900 | 2,471 |
Sep 21, 2023 | 3.1525 | 3.1100 | 3.0850 | 3.1175 | 3.1175 | 4,126 |
Sep 20, 2023 | 3.1825 | 3.2200 | 3.1050 | 3.1025 | 3.1025 | 3,797 |
Sep 19, 2023 | 3.1175 | 3.2150 | 3.1250 | 3.2050 | 3.2050 | 8,997 |
Sep 18, 2023 | 3.1175 | 3.1600 | 3.1150 | 3.1325 | 3.1325 | 2,075 |
Sep 15, 2023 | 3.1475 | 3.1500 | 3.1150 | 3.1225 | 3.1225 | 1,274 |
Sep 14, 2023 | 3.1075 | 3.1250 | 3.0950 | 3.1025 | 3.1025 | 998 |
Sep 13, 2023 | 3.1325 | 3.1250 | 3.1250 | 3.1325 | 3.1325 | 3 |
Sep 12, 2023 | 3.1225 | 3.1200 | 3.1198 | 3.1225 | 3.1225 | 1,029 |
Sep 11, 2023 | 3.0850 | 3.1150 | 3.1050 | 3.0800 | 3.0800 | 4,814 |
Sep 8, 2023 | 3.0600 | 3.0350 | 3.0300 | 3.0150 | 3.0150 | 1,062 |
Sep 7, 2023 | 3.0850 | 3.0750 | 3.0750 | 3.0650 | 3.0650 | 776 |
Sep 6, 2023 | 3.0500 | 3.0950 | 3.0599 | 3.0650 | 3.0650 | 760 |
Sep 5, 2023 | 3.0200 | 3.0750 | 3.0300 | 3.0600 | 3.0600 | 1,785 |
Sep 4, 2023 | 3.0200 | 3.0450 | 3.0300 | 3.0200 | 3.0200 | 760 |
Sep 1, 2023 | 3.0250 | 3.0250 | 3.0050 | 3.0250 | 3.0250 | 7,961 |
Aug 31, 2023 | 3.0500 | 3.0500 | 3.0094 | 3.0000 | 3.0000 | 2,868 |
Aug 30, 2023 | 3.0200 | 3.0550 | 3.0210 | 3.0150 | 3.0150 | 2,711 |
Aug 29, 2023 | 3.0200 | 3.0450 | 3.0200 | 3.0200 | 3.0200 | 5,274 |
Aug 25, 2023 | 2.9475 | 2.9850 | 2.9800 | 3.0000 | 3.0000 | 5,498 |
Aug 24, 2023 | 3.0250 | 2.9900 | 2.9900 | 2.9775 | 2.9775 | - |
Aug 23, 2023 | 3.0500 | 3.0100 | 2.9900 | 2.9925 | 2.9925 | 7,620 |
Aug 22, 2023 | 3.0300 | 3.0400 | 3.0200 | 3.0200 | 3.0200 | 10,475 |
Aug 21, 2023 | 3.0050 | 3.0150 | 3.0000 | 3.0000 | 3.0000 | 6,734 |
Aug 18, 2023 | 3.0100 | 3.0000 | 2.9850 | 3.0050 | 3.0050 | 8,756 |
Aug 17, 2023 | 3.0200 | 3.0500 | 2.9900 | 3.0050 | 3.0050 | 10,280 |
Aug 16, 2023 | 3.0800 | 3.0600 | 3.0300 | 3.0400 | 3.0400 | 12,762 |
Aug 15, 2023 | 3.0700 | 3.0800 | 3.0550 | 3.0900 | 3.0900 | 11,449 |
Aug 14, 2023 | 3.1275 | 3.0750 | 3.0500 | 3.0700 | 3.0700 | 8,970 |
Aug 11, 2023 | 3.0800 | 3.1100 | 3.0700 | 3.1075 | 3.1075 | 1,645 |
Aug 10, 2023 | 3.1075 | 3.1200 | 3.0450 | 3.0800 | 3.0800 | 7,029 |
Aug 9, 2023 | 3.0600 | 3.0800 | 3.0600 | 3.0850 | 3.0850 | 6,531 |
Aug 8, 2023 | 3.1125 | 3.1000 | 3.0700 | 3.0750 | 3.0750 | 18,795 |
Aug 7, 2023 | 3.0900 | 3.1300 | 3.1100 | 3.1225 | 3.1225 | 2,427 |
Aug 4, 2023 | 3.1025 | 3.1600 | 3.1000 | 3.1275 | 3.1275 | 2 |
Aug 3, 2023 | 3.1025 | 3.1250 | 3.1050 | 3.1075 | 3.1075 | 3,260 |
Aug 2, 2023 | 3.1475 | 3.1000 | 3.1000 | 3.1275 | 3.1275 | 518 |
Aug 1, 2023 | 3.2450 | 3.2450 | 3.1400 | 3.1625 | 3.1625 | 865 |
Jul 31, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
Jul 28, 2023 | 3.1675 | 3.2100 | 3.1950 | 3.2300 | 3.2300 | 6,806 |
Jul 27, 2023 | 3.2800 | 3.2500 | 3.2200 | 3.2550 | 3.2550 | 21,401 |
Jul 26, 2023 | 3.2300 | 3.2350 | 3.2000 | 3.2450 | 3.2450 | 348 |
Jul 25, 2023 | 3.2500 | 3.2650 | 3.2450 | 3.2550 | 3.2550 | 9,033 |
Jul 24, 2023 | 3.2800 | 3.2800 | 3.2400 | 3.3075 | 3.3075 | 13,290 |
Jul 21, 2023 | 3.3275 | 3.2850 | 3.2800 | 3.3125 | 3.3125 | 2,599 |
Jul 20, 2023 | 3.2250 | 3.3200 | 3.2750 | 3.2800 | 3.2800 | 3,156 |
Jul 19, 2023 | 3.3025 | 3.2950 | 3.2800 | 3.3025 | 3.3025 | 614 |
Jul 18, 2023 | 3.1725 | 3.2617 | 3.2100 | 3.2450 | 3.2450 | 1,117 |
Jul 17, 2023 | 3.2000 | 3.2300 | 3.1850 | 3.1825 | 3.1825 | 6,408 |
Jul 14, 2023 | 3.3025 | 3.2350 | 3.2200 | 3.2250 | 3.2250 | 767 |
Jul 13, 2023 | 3.3075 | 3.2950 | 3.2600 | 3.2850 | 3.2850 | 598 |
Jul 12, 2023 | 3.2300 | 3.2750 | 3.2600 | 3.2650 | 3.2650 | 374 |
Jul 11, 2023 | 3.2150 | 3.2600 | 3.2350 | 3.2600 | 3.2600 | 3,108 |
Jul 10, 2023 | 3.3025 | 3.2581 | 3.2581 | 3.2750 | 3.2750 | 1,507 |
Jul 7, 2023 | 3.2550 | 3.3000 | 3.2667 | 3.3025 | 3.3025 | 358 |
Jul 6, 2023 | 3.2800 | 3.2251 | 3.2250 | 3.2400 | 3.2400 | 2,844 |
Jul 5, 2023 | 3.3175 | 3.2600 | 3.2541 | 3.2700 | 3.2700 | 3,188 |
Jul 4, 2023 | 3.2900 | 3.3330 | 3.2849 | 3.3025 | 3.3025 | 7,118 |
Jul 3, 2023 | 3.1725 | 3.2703 | 3.2500 | 3.2650 | 3.2650 | 5,823 |
Jun 30, 2023 | 3.1625 | 3.1850 | 3.1450 | 3.1825 | 3.1825 | 3,266 |
Jun 29, 2023 | 3.1925 | 3.2050 | 3.1700 | 3.1675 | 3.1675 | 14,227 |
Jun 28, 2023 | 3.0100 | 3.1500 | 3.0650 | 3.1375 | 3.1375 | 5,194 |
Jun 27, 2023 | 3.0550 | 3.0300 | 2.9750 | 2.9925 | 2.9925 | 21,199 |
Jun 26, 2023 | 0.1500 Dividend | |||||
Jun 26, 2023 | 3.1025 | 3.0400 | 3.0150 | 3.0400 | 3.0400 | 8,359 |
Jun 23, 2023 | 3.1675 | 3.1944 | 3.1400 | 3.2150 | 3.0650 | 1,190 |
Jun 22, 2023 | 3.1675 | 3.1500 | 3.1350 | 3.1325 | 2.9863 | 1,313 |
Jun 21, 2023 | 3.1425 | 3.1700 | 3.1594 | 3.1575 | 3.0102 | 2,536 |
Jun 20, 2023 | 3.2250 | 3.1894 | 3.1300 | 3.1275 | 2.9816 | 6,333 |
Jun 19, 2023 | 3.1775 | 3.2200 | 3.1500 | 3.2000 | 3.0507 | 7,370 |
Jun 16, 2023 | 3.1575 | 3.1550 | 3.1350 | 3.1225 | 2.9768 | 43,827 |
Jun 15, 2023 | 3.3675 | 3.2700 | 3.1350 | 3.1475 | 3.0006 | 38,081 |
Jun 14, 2023 | 3.3625 | 3.3950 | 3.3800 | 3.3525 | 3.1961 | 654 |
Jun 13, 2023 | 3.3425 | 3.3500 | 3.3500 | 3.3325 | 3.1770 | 722 |
Jun 12, 2023 | 3.3925 | 3.3450 | 3.3450 | 3.3325 | 3.1770 | 1 |
Jun 9, 2023 | 3.4100 | 3.3050 | 3.2993 | 3.3125 | 3.1580 | 2,284 |
Jun 8, 2023 | 3.3775 | 3.3650 | 3.3250 | 3.3175 | 3.1627 | 4,307 |
Jun 7, 2023 | 3.3525 | 3.3650 | 3.3647 | 3.3725 | 3.2152 | 12 |
Jun 6, 2023 | 3.4350 | 3.3750 | 3.3450 | 3.3525 | 3.1961 | 5,168 |
Jun 5, 2023 | 3.4800 | 3.4350 | 3.3700 | 3.3575 | 3.2009 | 765 |
Jun 2, 2023 | 3.3525 | 3.3800 | 3.3800 | 3.3775 | 3.2199 | 204 |
Jun 1, 2023 | 3.2700 | 3.3500 | 3.3344 | 3.3275 | 3.1723 | 1,896 |
May 31, 2023 | 3.4100 | 3.3350 | 3.2750 | 3.2800 | 3.1270 | 6,577 |
May 30, 2023 | 3.4150 | 3.4150 | 3.3850 | 3.4150 | 3.2557 | 7,817 |
May 26, 2023 | 3.4350 | 3.4490 | 3.4490 | 3.4600 | 3.2986 | 478 |
May 25, 2023 | 3.4500 | 3.4994 | 3.4550 | 3.4600 | 3.2986 | 9,819 |
May 24, 2023 | 3.5325 | 3.5000 | 3.4700 | 3.4900 | 3.3272 | 7,492 |
May 23, 2023 | 3.4750 | 3.5300 | 3.5050 | 3.5025 | 3.3391 | 14,913 |
May 22, 2023 | 3.5025 | 3.5350 | 3.4800 | 3.5125 | 3.3486 | 11,450 |
May 19, 2023 | 3.5175 | 3.5200 | 3.4750 | 3.5075 | 3.3439 | 7,337 |
May 18, 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.2986 | - |
May 17, 2023 | 3.4500 | 3.4800 | 3.4650 | 3.4600 | 3.2986 | 12,014 |
May 16, 2023 | 3.4700 | 3.5100 | 3.4650 | 3.4950 | 3.3319 | 7,245 |
May 15, 2023 | 3.5675 | 3.5550 | 3.4850 | 3.4900 | 3.3272 | 4,363 |
May 12, 2023 | 3.6500 | 3.6050 | 3.5450 | 3.5375 | 3.3725 | 10,338 |
May 11, 2023 | 3.6450 | 3.6598 | 3.6598 | 3.6250 | 3.4559 | 160 |
May 10, 2023 | 3.6150 | 3.6550 | 3.6300 | 3.6550 | 3.4845 | 15,274 |
May 9, 2023 | 3.6150 | 3.6250 | 3.5600 | 3.5925 | 3.4249 | 10,108 |
May 5, 2023 | 3.5675 | 3.6300 | 3.5700 | 3.6350 | 3.4654 | 5,132 |
May 4, 2023 | 3.5675 | 3.6750 | 3.5300 | 3.5525 | 3.3868 | 35,307 |
May 3, 2023 | 4.0000 | 3.9000 | 3.5900 | 3.6200 | 3.4511 | 57,084 |
May 2, 2023 | 4.1625 | 4.2950 | 4.1950 | 4.2000 | 4.0040 | 4,121 |
Apr 28, 2023 | 4.3475 | 4.2399 | 4.1850 | 4.2000 | 4.0040 | 30,954 |
Apr 27, 2023 | 4.3025 | 4.2600 | 4.2600 | 4.2750 | 4.0755 | 22,706 |
Apr 26, 2023 | 4.3575 | 4.3358 | 4.3192 | 4.3475 | 4.1447 | 2,034 |
Apr 25, 2023 | 4.3175 | 4.3150 | 4.2855 | 4.2750 | 4.0755 | 7,793 |
Apr 24, 2023 | 4.3575 | 4.3650 | 4.3400 | 4.3225 | 4.1208 | 15,950 |