IOB - Delayed Quote • EUR
Unieuro S.p.A. (0ROF.IL)
At close: April 26 at 4:26 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 26, 2024 | 8.74 | 8.81 | 8.70 | 8.72 | 8.72 | 5,837 |
Apr 25, 2024 | 8.74 | 8.72 | 8.66 | 8.74 | 8.74 | 2,117 |
Apr 24, 2024 | 8.76 | 8.76 | 8.69 | 8.73 | 8.73 | 1,958 |
Apr 23, 2024 | 8.73 | 8.80 | 8.73 | 8.73 | 8.73 | 6,681 |
Apr 22, 2024 | 8.73 | 8.74 | 8.65 | 8.76 | 8.76 | 9,792 |
Apr 19, 2024 | 8.73 | 8.76 | 8.63 | 8.69 | 8.69 | 2,517 |
Apr 18, 2024 | 8.57 | 8.74 | 8.63 | 8.66 | 8.66 | 1,238 |
Apr 17, 2024 | 8.51 | 8.65 | 8.52 | 8.52 | 8.52 | 2,642 |
Apr 16, 2024 | 8.53 | 8.49 | 8.41 | 8.42 | 8.42 | 1,352 |
Apr 15, 2024 | 8.56 | 8.57 | 8.50 | 8.52 | 8.52 | 4,449 |
Apr 12, 2024 | 8.70 | 8.55 | 8.55 | 8.56 | 8.56 | 449 |
Apr 11, 2024 | 8.78 | 8.76 | 8.56 | 8.74 | 8.74 | 1,859 |
Apr 10, 2024 | 8.76 | 8.89 | 8.72 | 8.87 | 8.87 | 3,189 |
Apr 9, 2024 | 8.85 | 8.82 | 8.72 | 8.87 | 8.87 | 2,208 |
Apr 8, 2024 | 8.78 | 8.82 | 8.79 | 8.80 | 8.80 | 682 |
Apr 5, 2024 | 9.00 | 8.93 | 8.80 | 8.95 | 8.95 | 5,073 |
Apr 4, 2024 | 9.05 | 9.07 | 9.00 | 9.08 | 9.08 | 5,727 |
Apr 3, 2024 | 8.90 | 9.09 | 8.83 | 9.06 | 9.06 | 8,590 |
Apr 2, 2024 | 8.90 | 9.00 | 8.72 | 8.82 | 8.82 | 6,048 |
Mar 28, 2024 | 9.02 | 9.02 | 8.80 | 8.85 | 8.85 | 7,504 |
Mar 27, 2024 | 8.70 | 8.98 | 8.72 | 8.94 | 8.94 | 8,437 |
Mar 26, 2024 | 8.39 | 8.72 | 8.38 | 8.57 | 8.57 | 15,642 |
Mar 25, 2024 | 8.53 | 8.43 | 8.35 | 8.40 | 8.40 | 5,712 |
Mar 22, 2024 | 8.57 | 8.58 | 8.42 | 8.55 | 8.55 | 10,928 |
Mar 21, 2024 | 8.58 | 8.64 | 8.53 | 8.64 | 8.64 | 2,270 |
Mar 20, 2024 | 8.60 | 8.60 | 8.54 | 8.61 | 8.61 | 4,428 |
Mar 19, 2024 | 8.65 | 8.65 | 8.56 | 8.59 | 8.59 | 10,295 |
Mar 18, 2024 | 8.74 | 8.80 | 8.63 | 8.78 | 8.78 | 5,269 |
Mar 15, 2024 | 8.79 | 8.78 | 8.74 | 8.78 | 8.78 | 3,377 |
Mar 14, 2024 | 8.81 | 8.90 | 8.77 | 8.85 | 8.85 | 1,045 |
Mar 13, 2024 | 8.82 | 8.88 | 8.82 | 8.88 | 8.88 | 3,177 |
Mar 12, 2024 | 8.75 | 8.88 | 8.73 | 8.75 | 8.75 | 3,269 |
Mar 11, 2024 | 8.88 | 8.81 | 8.74 | 8.79 | 8.79 | 2,007 |
Mar 8, 2024 | 8.94 | 8.90 | 8.80 | 8.93 | 8.93 | 4,177 |
Mar 7, 2024 | 8.85 | 8.94 | 8.89 | 8.99 | 8.99 | 7,447 |
Mar 6, 2024 | 8.87 | 8.92 | 8.74 | 8.83 | 8.83 | 4,376 |
Mar 5, 2024 | 9.06 | 8.96 | 8.83 | 8.89 | 8.89 | 6,164 |
Mar 4, 2024 | 9.19 | 9.15 | 9.02 | 9.15 | 9.15 | 2,605 |
Mar 1, 2024 | 9.10 | 9.18 | 9.05 | 9.09 | 9.09 | 6,661 |
Feb 29, 2024 | 9.23 | 9.22 | 9.06 | 9.22 | 9.22 | 4,313 |
Feb 28, 2024 | 9.43 | 9.28 | 9.20 | 9.23 | 9.23 | 2,994 |
Feb 27, 2024 | 9.37 | 9.44 | 9.33 | 9.36 | 9.36 | 5,035 |
Feb 26, 2024 | 9.31 | 9.45 | 9.35 | 9.41 | 9.41 | 5,320 |
Feb 23, 2024 | 9.32 | 9.34 | 9.24 | 9.29 | 9.29 | 1,103 |
Feb 22, 2024 | 9.23 | 9.38 | 9.26 | 9.39 | 9.39 | 2,847 |
Feb 21, 2024 | 9.25 | 9.30 | 9.26 | 9.26 | 9.26 | 1,615 |
Feb 20, 2024 | 9.23 | 9.31 | 9.14 | 9.19 | 9.19 | 1,705 |
Feb 19, 2024 | 9.19 | 9.23 | 9.15 | 9.29 | 9.29 | 1,625 |
Feb 16, 2024 | 9.23 | 9.26 | 9.13 | 9.20 | 9.20 | 5,442 |
Feb 15, 2024 | 9.28 | 9.34 | 9.19 | 9.31 | 9.31 | 3,920 |
Feb 14, 2024 | 9.28 | 9.38 | 9.25 | 9.32 | 9.32 | 3,443 |
Feb 13, 2024 | 9.38 | 9.36 | 9.23 | 9.21 | 9.21 | 9,103 |
Feb 12, 2024 | 9.37 | 9.48 | 9.36 | 9.39 | 9.39 | 4,775 |
Feb 9, 2024 | 9.55 | 9.43 | 9.36 | 9.32 | 9.32 | 1,780 |
Feb 8, 2024 | 9.59 | 9.56 | 9.55 | 9.60 | 9.60 | 203 |
Feb 7, 2024 | 9.65 | 9.70 | 9.56 | 9.62 | 9.62 | 1,420 |
Feb 6, 2024 | 9.60 | 9.66 | 9.45 | 9.66 | 9.66 | 9,775 |
Feb 5, 2024 | 9.67 | 9.61 | 9.52 | 9.62 | 9.62 | 3,675 |
Feb 2, 2024 | 9.67 | 9.73 | 9.67 | 9.77 | 9.77 | 985 |
Feb 1, 2024 | 9.65 | 9.77 | 9.74 | 9.69 | 9.69 | 357 |
Jan 31, 2024 | 9.70 | 9.73 | 9.59 | 9.66 | 9.66 | 3,800 |
Jan 30, 2024 | 9.75 | 9.73 | 9.63 | 9.67 | 9.67 | 11,935 |
Jan 29, 2024 | 9.90 | 9.88 | 9.66 | 9.79 | 9.79 | 10,068 |
Jan 26, 2024 | 9.93 | 10.08 | 9.90 | 9.94 | 9.94 | 2,037 |
Jan 25, 2024 | 9.86 | 10.00 | 9.80 | 9.85 | 9.85 | 28,547 |
Jan 24, 2024 | 9.95 | 9.87 | 9.70 | 9.72 | 9.72 | 14,034 |
Jan 23, 2024 | 9.92 | 9.96 | 9.88 | 9.99 | 9.99 | 3,977 |
Jan 22, 2024 | 9.86 | 9.99 | 9.82 | 9.91 | 9.91 | 14,130 |
Jan 19, 2024 | 10.07 | 10.06 | 9.80 | 9.91 | 9.91 | 13,004 |
Jan 18, 2024 | 10.15 | 10.15 | 10.05 | 10.14 | 10.14 | 10,069 |
Jan 17, 2024 | 10.13 | 10.14 | 9.88 | 10.10 | 10.10 | 6,775 |
Jan 16, 2024 | 10.47 | 10.43 | 10.05 | 10.21 | 10.21 | 12,015 |
Jan 15, 2024 | 10.29 | 10.59 | 10.13 | 10.57 | 10.57 | 48,536 |
Jan 12, 2024 | 9.87 | 10.10 | 9.89 | 9.90 | 9.90 | 13,507 |
Jan 11, 2024 | 9.89 | 10.01 | 9.83 | 9.97 | 9.97 | 5,159 |
Jan 10, 2024 | 9.90 | 9.94 | 9.85 | 9.91 | 9.91 | 3,162 |
Jan 9, 2024 | 9.91 | 9.90 | 9.82 | 9.94 | 9.94 | 1,607 |
Jan 8, 2024 | 9.91 | 10.00 | 9.78 | 9.93 | 9.93 | 4,350 |
Jan 5, 2024 | 10.03 | 10.04 | 9.74 | 10.00 | 10.00 | 8,723 |
Jan 4, 2024 | 10.04 | 10.11 | 9.94 | 10.04 | 10.04 | 5,759 |
Jan 3, 2024 | 10.30 | 10.29 | 9.94 | 10.12 | 10.12 | 19,962 |
Jan 2, 2024 | 10.35 | 10.39 | 10.25 | 10.35 | 10.35 | 6,280 |
Dec 29, 2023 | 10.35 | 10.42 | 10.38 | 10.37 | 10.37 | 2,151 |
Dec 28, 2023 | 10.30 | 10.45 | 10.35 | 10.29 | 10.29 | 2,436 |
Dec 27, 2023 | 10.37 | 10.38 | 10.27 | 10.28 | 10.28 | 8,190 |
Dec 22, 2023 | 10.44 | 10.45 | 10.21 | 10.45 | 10.45 | 10,913 |
Dec 21, 2023 | 10.59 | 10.55 | 10.40 | 10.51 | 10.51 | 4,918 |
Dec 20, 2023 | 10.53 | 10.67 | 10.54 | 10.61 | 10.61 | 4,960 |
Dec 19, 2023 | 10.42 | 10.56 | 10.40 | 10.45 | 10.45 | 3,664 |
Dec 18, 2023 | 10.60 | 10.49 | 10.36 | 10.34 | 10.34 | 4,217 |
Dec 15, 2023 | 10.31 | 10.66 | 10.50 | 10.51 | 10.51 | 20,176 |
Dec 14, 2023 | 10.10 | 10.45 | 10.15 | 10.31 | 10.31 | 6,414 |
Dec 13, 2023 | 10.21 | 10.28 | 10.12 | 10.20 | 10.20 | 12,297 |
Dec 12, 2023 | 10.51 | 10.43 | 10.23 | 10.28 | 10.28 | 17,341 |
Dec 11, 2023 | 10.18 | 10.49 | 10.34 | 10.35 | 10.35 | 12,442 |
Dec 8, 2023 | 9.91 | 10.49 | 9.97 | 10.23 | 10.23 | 25,525 |
Dec 7, 2023 | 9.98 | 10.10 | 9.82 | 9.83 | 9.83 | 13,003 |
Dec 6, 2023 | 10.03 | 10.11 | 9.89 | 10.07 | 10.07 | 24,491 |
Dec 5, 2023 | 9.00 | 10.05 | 9.08 | 9.83 | 9.83 | 55,445 |
Dec 4, 2023 | 9.17 | 9.30 | 9.04 | 9.02 | 9.02 | 5,809 |
Dec 1, 2023 | 9.08 | 9.24 | 9.07 | 9.10 | 9.10 | 7,589 |
Nov 30, 2023 | 9.13 | 9.16 | 9.08 | 9.12 | 9.12 | 4,819 |
Nov 29, 2023 | 9.05 | 9.20 | 9.00 | 9.07 | 9.07 | 5,526 |
Nov 28, 2023 | 8.94 | 9.09 | 8.98 | 9.10 | 9.10 | 2,531 |
Nov 27, 2023 | 8.89 | 9.10 | 8.90 | 8.99 | 8.99 | 7,784 |
Nov 24, 2023 | 8.77 | 8.95 | 8.80 | 8.94 | 8.94 | 1,460 |
Nov 23, 2023 | 8.89 | 8.84 | 8.73 | 8.73 | 8.73 | 9,221 |
Nov 22, 2023 | 8.91 | 8.98 | 8.81 | 8.90 | 8.90 | 8,550 |
Nov 21, 2023 | 9.07 | 9.02 | 8.84 | 8.93 | 8.93 | 4,945 |
Nov 20, 2023 | 8.99 | 9.09 | 8.93 | 8.94 | 8.94 | 7,548 |
Nov 17, 2023 | 8.97 | 9.06 | 8.97 | 9.01 | 9.01 | 6,348 |
Nov 16, 2023 | 9.08 | 9.08 | 8.97 | 9.13 | 9.13 | 3,324 |
Nov 15, 2023 | 9.09 | 9.26 | 9.06 | 9.22 | 9.22 | 16,730 |
Nov 14, 2023 | 8.92 | 9.18 | 8.70 | 9.03 | 9.03 | 22,969 |
Nov 13, 2023 | 8.78 | 8.97 | 8.80 | 8.95 | 8.95 | 2,147 |
Nov 10, 2023 | 8.93 | 8.89 | 8.72 | 8.78 | 8.78 | 9,397 |
Nov 9, 2023 | 8.77 | 8.99 | 8.75 | 8.99 | 8.99 | 5,967 |
Nov 8, 2023 | 8.75 | 8.80 | 8.70 | 8.78 | 8.78 | 2,090 |
Nov 7, 2023 | 8.79 | 8.88 | 8.68 | 8.79 | 8.79 | 8,035 |
Nov 6, 2023 | 8.94 | 8.94 | 8.77 | 8.77 | 8.77 | 3,470 |
Nov 3, 2023 | 8.87 | 9.06 | 8.90 | 8.93 | 8.93 | 10,317 |
Nov 2, 2023 | 8.85 | 8.95 | 8.72 | 8.77 | 8.77 | 3,066 |
Nov 1, 2023 | 8.77 | 8.85 | 8.64 | 8.75 | 8.75 | 6,502 |
Oct 31, 2023 | 8.52 | 8.76 | 8.59 | 8.70 | 8.70 | 3,756 |
Oct 30, 2023 | 8.43 | 8.60 | 8.36 | 8.60 | 8.60 | 2,525 |
Oct 27, 2023 | 8.61 | 8.59 | 8.39 | 8.48 | 8.48 | 9,669 |
Oct 26, 2023 | 8.51 | 8.51 | 8.33 | 8.52 | 8.52 | 4,896 |
Oct 25, 2023 | 8.60 | 8.44 | 8.35 | 8.43 | 8.43 | 5,880 |
Oct 24, 2023 | 8.57 | 8.73 | 8.51 | 8.58 | 8.58 | 9,710 |
Oct 23, 2023 | 9.08 | 8.63 | 8.52 | 8.49 | 8.49 | 3,328 |
Oct 20, 2023 | 9.00 | 8.97 | 8.83 | 8.94 | 8.94 | 3,140 |
Oct 19, 2023 | 9.15 | 9.19 | 8.98 | 9.22 | 9.22 | 4,787 |
Oct 18, 2023 | 9.06 | 9.35 | 9.05 | 9.22 | 9.22 | 19,188 |
Oct 17, 2023 | 8.43 | 9.08 | 8.77 | 8.99 | 8.99 | 48,112 |
Oct 16, 2023 | 8.45 | 8.52 | 8.38 | 8.48 | 8.48 | 4,698 |
Oct 13, 2023 | 8.51 | 8.56 | 8.44 | 8.50 | 8.50 | 845 |
Oct 12, 2023 | 8.35 | 8.52 | 8.38 | 8.46 | 8.46 | 2,395 |
Oct 11, 2023 | 8.29 | 8.47 | 8.31 | 8.35 | 8.35 | 3,438 |
Oct 10, 2023 | 8.21 | 8.43 | 8.20 | 8.36 | 8.36 | 2,826 |
Oct 9, 2023 | 8.33 | 8.32 | 8.16 | 8.31 | 8.31 | 785 |
Oct 6, 2023 | 8.35 | 8.35 | 8.31 | 8.33 | 8.33 | 1,335 |
Oct 5, 2023 | 8.31 | 8.37 | 8.31 | 8.35 | 8.35 | 2,713 |
Oct 4, 2023 | 8.43 | 8.42 | 8.27 | 8.40 | 8.40 | 1,392 |
Oct 3, 2023 | 8.45 | 8.47 | 8.38 | 8.42 | 8.42 | 1,296 |
Oct 2, 2023 | 8.49 | 8.60 | 8.44 | 8.53 | 8.53 | 4,100 |
Sep 29, 2023 | 8.27 | 8.44 | 8.29 | 8.30 | 8.30 | 4,535 |
Sep 28, 2023 | 8.26 | 8.27 | 8.15 | 8.25 | 8.25 | 9,789 |
Sep 27, 2023 | 8.38 | 8.30 | 8.20 | 8.31 | 8.31 | 6,155 |
Sep 26, 2023 | 8.34 | 8.30 | 8.16 | 8.37 | 8.37 | 1,573 |
Sep 25, 2023 | 8.60 | 8.52 | 8.27 | 8.39 | 8.39 | 9,977 |
Sep 22, 2023 | 8.71 | 8.65 | 8.57 | 8.66 | 8.66 | 10,799 |
Sep 21, 2023 | 8.86 | 8.78 | 8.65 | 8.78 | 8.78 | 10,048 |
Sep 20, 2023 | 8.87 | 8.86 | 8.79 | 8.84 | 8.84 | 11,330 |
Sep 19, 2023 | 8.77 | 8.88 | 8.72 | 8.76 | 8.76 | 12,660 |
Sep 18, 2023 | 8.89 | 8.90 | 8.72 | 8.87 | 8.87 | 12,621 |
Sep 15, 2023 | 8.94 | 8.92 | 8.83 | 8.87 | 8.87 | 26,721 |
Sep 14, 2023 | 9.30 | 9.24 | 8.82 | 8.97 | 8.97 | 61,973 |
Sep 13, 2023 | 10.19 | 10.07 | 9.19 | 9.27 | 9.27 | 66,141 |
Sep 12, 2023 | 10.29 | 10.32 | 10.29 | 10.28 | 10.28 | 121 |
Sep 11, 2023 | 10.20 | 10.31 | 10.29 | 10.28 | 10.28 | 769 |
Sep 8, 2023 | 10.21 | 10.30 | 10.22 | 10.24 | 10.24 | 1,345 |
Sep 7, 2023 | 10.24 | 10.31 | 10.18 | 10.21 | 10.21 | 4,495 |
Sep 6, 2023 | 10.24 | 10.35 | 10.22 | 10.36 | 10.36 | 1,938 |
Sep 5, 2023 | 10.27 | 10.31 | 10.29 | 10.28 | 10.28 | 1,655 |
Sep 4, 2023 | 10.32 | 10.38 | 10.36 | 10.28 | 10.28 | 295 |
Sep 1, 2023 | 10.26 | 10.35 | 10.27 | 10.32 | 10.32 | 3,279 |
Aug 31, 2023 | 10.25 | 10.31 | 10.21 | 10.19 | 10.19 | 480 |
Aug 30, 2023 | 10.17 | 10.34 | 10.21 | 10.23 | 10.23 | 4,621 |
Aug 29, 2023 | 10.12 | 10.27 | 10.13 | 10.27 | 10.27 | 5,542 |
Aug 25, 2023 | 9.87 | 9.96 | 9.81 | 9.82 | 9.82 | 2,654 |
Aug 24, 2023 | 9.86 | 9.90 | 9.80 | 9.87 | 9.87 | 6,620 |
Aug 23, 2023 | 9.90 | 9.84 | 9.83 | 9.86 | 9.86 | 450 |
Aug 22, 2023 | 10.02 | 9.98 | 9.82 | 9.97 | 9.97 | 2,723 |
Aug 21, 2023 | 10.09 | 10.01 | 9.88 | 9.89 | 9.89 | 2,769 |
Aug 18, 2023 | 10.15 | 10.07 | 9.93 | 10.06 | 10.06 | 6,821 |
Aug 17, 2023 | 10.27 | 10.32 | 10.21 | 10.26 | 10.26 | 10,199 |
Aug 16, 2023 | 10.22 | 10.27 | 10.11 | 10.22 | 10.22 | 7,537 |
Aug 15, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
Aug 14, 2023 | 10.31 | 10.25 | 9.99 | 10.16 | 10.16 | 12,013 |
Aug 11, 2023 | 10.09 | 10.35 | 10.22 | 10.34 | 10.34 | 67,394 |
Aug 10, 2023 | 10.00 | 10.16 | 9.99 | 10.07 | 10.07 | 26,279 |
Aug 9, 2023 | 9.70 | 10.10 | 9.95 | 10.00 | 10.00 | 44,751 |
Aug 8, 2023 | 9.81 | 9.85 | 9.72 | 9.78 | 9.78 | 1,508 |
Aug 7, 2023 | 9.77 | 9.81 | 9.77 | 9.81 | 9.81 | 383 |
Aug 4, 2023 | 9.77 | 9.94 | 9.80 | 9.78 | 9.78 | 5,271 |
Aug 3, 2023 | 9.60 | 9.85 | 9.52 | 9.77 | 9.77 | 10,865 |
Aug 2, 2023 | 9.65 | 9.77 | 9.60 | 9.66 | 9.66 | 3,328 |
Aug 1, 2023 | 9.60 | 9.69 | 9.63 | 9.71 | 9.71 | 3,998 |
Jul 31, 2023 | 9.55 | 9.79 | 9.60 | 9.64 | 9.64 | 13,783 |
Jul 28, 2023 | 9.40 | 9.59 | 9.41 | 9.59 | 9.59 | 12,611 |
Jul 27, 2023 | 9.22 | 9.44 | 9.25 | 9.41 | 9.41 | 6,119 |
Jul 26, 2023 | 9.26 | 9.24 | 9.19 | 9.23 | 9.23 | 2,601 |
Jul 25, 2023 | 9.24 | 9.28 | 9.18 | 9.23 | 9.23 | 5,944 |
Jul 24, 2023 | 9.24 | 9.26 | 9.17 | 9.20 | 9.20 | 4,250 |
Jul 21, 2023 | 9.27 | 9.26 | 9.16 | 9.21 | 9.21 | 5,651 |
Jul 20, 2023 | 9.26 | 9.27 | 9.15 | 9.24 | 9.24 | 17,254 |
Jul 19, 2023 | 9.29 | 9.30 | 9.23 | 9.27 | 9.27 | 4,922 |
Jul 18, 2023 | 9.44 | 9.36 | 9.25 | 9.36 | 9.36 | 4,370 |
Jul 17, 2023 | 9.53 | 9.47 | 9.35 | 9.51 | 9.51 | 1,225 |
Jul 14, 2023 | 9.37 | 9.55 | 9.41 | 9.41 | 9.41 | 10,001 |
Jul 13, 2023 | 9.58 | 9.40 | 9.23 | 9.32 | 9.32 | 24,850 |
Jul 12, 2023 | 9.42 | 9.60 | 9.41 | 9.61 | 9.61 | 10,934 |
Jul 11, 2023 | 9.28 | 9.49 | 9.31 | 9.47 | 9.47 | 7,996 |
Jul 10, 2023 | 9.44 | 9.48 | 9.26 | 9.35 | 9.35 | 7,621 |
Jul 7, 2023 | 9.52 | 9.53 | 9.26 | 9.44 | 9.44 | 25,561 |
Jul 6, 2023 | 9.86 | 9.80 | 9.50 | 9.63 | 9.63 | 9,102 |
Jul 5, 2023 | 9.83 | 9.88 | 9.79 | 9.80 | 9.80 | 6,434 |
Jul 4, 2023 | 9.81 | 9.89 | 9.81 | 9.83 | 9.83 | 4,537 |
Jul 3, 2023 | 9.93 | 9.98 | 9.76 | 9.84 | 9.84 | 9,943 |
Jun 30, 2023 | 9.71 | 10.02 | 9.74 | 9.94 | 9.94 | 26,124 |
Jun 29, 2023 | 9.66 | 9.74 | 9.61 | 9.66 | 9.66 | 10,983 |
Jun 28, 2023 | 9.58 | 9.68 | 9.51 | 9.52 | 9.52 | 5,087 |
Jun 27, 2023 | 9.78 | 9.81 | 9.40 | 9.60 | 9.60 | 16,784 |
Jun 26, 2023 | 0.49 Dividend | |||||
Jun 26, 2023 | 9.96 | 10.08 | 9.55 | 9.63 | 9.63 | 29,636 |
Jun 23, 2023 | 10.32 | 10.43 | 10.21 | 10.33 | 9.84 | 21,044 |
Jun 22, 2023 | 10.34 | 10.40 | 10.27 | 10.29 | 9.80 | 8,776 |
Jun 21, 2023 | 10.39 | 10.44 | 10.31 | 10.38 | 9.89 | 965 |
Jun 20, 2023 | 10.38 | 10.41 | 10.36 | 10.36 | 9.87 | 825 |
Jun 19, 2023 | 10.55 | 10.51 | 10.34 | 10.45 | 9.95 | 2,070 |
Jun 16, 2023 | 10.48 | 10.46 | 10.41 | 10.42 | 9.93 | 1,506 |
Jun 15, 2023 | 10.60 | 10.50 | 10.40 | 10.47 | 9.97 | 2,928 |
Jun 14, 2023 | 10.41 | 10.58 | 10.44 | 10.45 | 9.95 | 4,261 |
Jun 13, 2023 | 10.31 | 10.48 | 10.22 | 10.44 | 9.94 | 3,717 |
Jun 12, 2023 | 10.21 | 10.29 | 10.21 | 10.24 | 9.75 | 4,065 |
Jun 9, 2023 | 10.27 | 10.33 | 10.23 | 10.27 | 9.78 | 3,789 |
Jun 8, 2023 | 10.24 | 10.27 | 10.21 | 10.23 | 9.75 | 1,588 |
Jun 7, 2023 | 10.22 | 10.28 | 10.15 | 10.20 | 9.72 | 2,750 |
Jun 6, 2023 | 10.28 | 10.25 | 10.19 | 10.28 | 9.79 | 3,224 |
Jun 5, 2023 | 10.28 | 10.33 | 10.21 | 10.32 | 9.84 | 3,520 |
Jun 2, 2023 | 10.31 | 10.40 | 10.21 | 10.33 | 9.84 | 1,765 |
Jun 1, 2023 | 10.23 | 10.35 | 10.26 | 10.29 | 9.80 | 3,295 |
May 31, 2023 | 10.41 | 10.35 | 10.20 | 10.35 | 9.86 | 1,083 |
May 30, 2023 | 10.46 | 10.50 | 10.42 | 10.46 | 9.96 | 371 |
May 26, 2023 | 10.40 | 10.51 | 10.27 | 10.36 | 9.87 | 5,602 |
May 25, 2023 | 10.39 | 10.36 | 10.26 | 10.27 | 9.78 | 2,586 |
May 24, 2023 | 10.43 | 10.44 | 10.28 | 10.35 | 9.86 | 4,320 |
May 23, 2023 | 10.30 | 10.50 | 10.37 | 10.43 | 9.94 | 7,349 |
May 22, 2023 | 10.12 | 10.53 | 10.31 | 10.47 | 9.97 | 5,938 |
May 19, 2023 | 10.15 | 10.22 | 10.15 | 10.20 | 9.72 | 2,575 |
May 18, 2023 | 10.21 | 10.25 | 10.12 | 10.27 | 9.78 | 3,248 |
May 17, 2023 | 10.18 | 10.23 | 10.14 | 10.20 | 9.72 | 2,894 |
May 16, 2023 | 10.28 | 10.26 | 10.21 | 10.26 | 9.77 | 1,040 |
May 15, 2023 | 10.14 | 10.33 | 10.16 | 10.23 | 9.74 | 3,731 |
May 12, 2023 | 10.15 | 10.28 | 10.11 | 10.13 | 9.64 | 15,484 |
May 11, 2023 | 10.25 | 10.25 | 10.03 | 10.10 | 9.62 | 22,511 |
May 10, 2023 | 10.94 | 11.07 | 10.17 | 10.23 | 9.75 | 54,860 |
May 9, 2023 | 11.02 | 11.18 | 10.99 | 11.02 | 10.50 | 4,614 |
May 5, 2023 | 10.65 | 10.92 | 10.76 | 10.90 | 10.39 | 1,677 |
May 4, 2023 | 10.80 | 10.67 | 10.66 | 10.68 | 10.17 | 298 |
May 3, 2023 | 10.62 | 10.82 | 10.74 | 10.72 | 10.21 | 1,100 |
May 2, 2023 | 10.78 | 10.91 | 10.67 | 10.70 | 10.20 | 4,849 |
Apr 28, 2023 | 10.77 | 10.89 | 10.70 | 10.74 | 10.24 | 1,808 |
Apr 27, 2023 | 10.73 | 10.85 | 10.73 | 10.70 | 10.20 | 4,398 |
Apr 26, 2023 | 10.70 | 10.81 | 10.53 | 10.81 | 10.30 | 2,254 |