Athens - Delayed Quote • EUR
Admie Holding S.A. (ADMIE.AT)
At close: 5:16 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 | 2.2100 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 162,674 |
Apr 24, 2024 | 2.2500 | 2.2650 | 2.2300 | 2.2300 | 2.2300 | 143,394 |
Apr 23, 2024 | 2.2300 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 222,942 |
Apr 22, 2024 | 2.2450 | 2.2450 | 2.2050 | 2.2300 | 2.2300 | 230,838 |
Apr 19, 2024 | 2.1750 | 2.2500 | 2.1750 | 2.2200 | 2.2200 | 205,410 |
Apr 18, 2024 | 2.2000 | 2.2350 | 2.1900 | 2.1900 | 2.1900 | 546,173 |
Apr 17, 2024 | 2.1300 | 2.2150 | 2.1300 | 2.1950 | 2.1950 | 682,195 |
Apr 16, 2024 | 2.1050 | 2.1400 | 2.0850 | 2.0900 | 2.0900 | 310,643 |
Apr 15, 2024 | 2.1600 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 344,970 |
Apr 12, 2024 | 2.2050 | 2.2400 | 2.1500 | 2.1750 | 2.1750 | 217,418 |
Apr 11, 2024 | 2.2050 | 2.2300 | 2.1950 | 2.2050 | 2.2050 | 189,715 |
Apr 10, 2024 | 2.2400 | 2.2600 | 2.2100 | 2.2400 | 2.2400 | 140,242 |
Apr 9, 2024 | 2.2200 | 2.2500 | 2.2050 | 2.2250 | 2.2250 | 147,931 |
Apr 8, 2024 | 2.1850 | 2.2250 | 2.1850 | 2.2250 | 2.2250 | 217,746 |
Apr 5, 2024 | 2.1800 | 2.2200 | 2.1500 | 2.1950 | 2.1950 | 264,344 |
Apr 4, 2024 | 2.2000 | 2.2250 | 2.1800 | 2.1850 | 2.1850 | 192,120 |
Apr 3, 2024 | 2.2200 | 2.2350 | 2.1850 | 2.2000 | 2.2000 | 300,317 |
Apr 2, 2024 | 2.2600 | 2.2800 | 2.2050 | 2.2100 | 2.2100 | 273,113 |
Mar 28, 2024 | 2.2650 | 2.2900 | 2.2450 | 2.2650 | 2.2650 | 218,350 |
Mar 27, 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2850 | 2.2850 | 201,298 |
Mar 26, 2024 | 2.2950 | 2.3200 | 2.2800 | 2.2900 | 2.2900 | 167,364 |
Mar 22, 2024 | 2.3400 | 2.3400 | 2.3050 | 2.3200 | 2.3200 | 114,462 |
Mar 21, 2024 | 2.3000 | 2.3300 | 2.3000 | 2.3150 | 2.3150 | 257,530 |
Mar 20, 2024 | 2.2950 | 2.3150 | 2.2850 | 2.2900 | 2.2900 | 172,394 |
Mar 19, 2024 | 2.3200 | 2.3200 | 2.2750 | 2.2950 | 2.2950 | 138,942 |
Mar 15, 2024 | 2.2350 | 2.3000 | 2.2350 | 2.3000 | 2.3000 | 262,256 |
Mar 14, 2024 | 2.2650 | 2.2700 | 2.2350 | 2.2500 | 2.2500 | 299,415 |
Mar 13, 2024 | 2.2400 | 2.2800 | 2.2400 | 2.2650 | 2.2650 | 294,378 |
Mar 12, 2024 | 2.2400 | 2.2600 | 2.2150 | 2.2400 | 2.2400 | 386,573 |
Mar 11, 2024 | 2.3000 | 2.3050 | 2.2400 | 2.2400 | 2.2400 | 392,414 |
Mar 8, 2024 | 2.3100 | 2.3200 | 2.2800 | 2.3000 | 2.3000 | 270,456 |
Mar 7, 2024 | 2.3100 | 2.3250 | 2.2950 | 2.3100 | 2.3100 | 333,994 |
Mar 6, 2024 | 2.3250 | 2.3400 | 2.3100 | 2.3200 | 2.3200 | 169,932 |
Mar 5, 2024 | 2.3300 | 2.3400 | 2.3150 | 2.3250 | 2.3250 | 142,455 |
Mar 4, 2024 | 2.3300 | 2.3650 | 2.3300 | 2.3400 | 2.3400 | 131,700 |
Mar 1, 2024 | 2.3400 | 2.3650 | 2.3200 | 2.3300 | 2.3300 | 188,914 |
Feb 29, 2024 | 2.2850 | 2.3150 | 2.2800 | 2.2800 | 2.2800 | 474,417 |
Feb 28, 2024 | 2.3000 | 2.3100 | 2.2550 | 2.2750 | 2.2750 | 362,019 |
Feb 27, 2024 | 2.3150 | 2.3200 | 2.3000 | 2.3050 | 2.3050 | 231,165 |
Feb 26, 2024 | 2.3100 | 2.3350 | 2.3100 | 2.3150 | 2.3150 | 104,218 |
Feb 23, 2024 | 2.3750 | 2.3750 | 2.3250 | 2.3250 | 2.3250 | 89,512 |
Feb 22, 2024 | 2.3500 | 2.3900 | 2.3350 | 2.3550 | 2.3550 | 375,195 |
Feb 21, 2024 | 2.3800 | 2.4050 | 2.3350 | 2.3500 | 2.3500 | 570,092 |
Feb 20, 2024 | 2.4200 | 2.4250 | 2.3850 | 2.4100 | 2.4100 | 230,114 |
Feb 19, 2024 | 2.3500 | 2.4200 | 2.3300 | 2.4200 | 2.4200 | 346,809 |
Feb 16, 2024 | 2.3500 | 2.3850 | 2.3450 | 2.3500 | 2.3500 | 401,983 |
Feb 15, 2024 | 2.3200 | 2.3650 | 2.3100 | 2.3400 | 2.3400 | 314,400 |
Feb 14, 2024 | 2.3000 | 2.3200 | 2.2700 | 2.2900 | 2.2900 | 620,096 |
Feb 13, 2024 | 2.3500 | 2.3500 | 2.2800 | 2.3000 | 2.3000 | 546,303 |
Feb 12, 2024 | 2.3950 | 2.4000 | 2.3150 | 2.3300 | 2.3300 | 527,870 |
Feb 9, 2024 | 2.3700 | 2.3900 | 2.3450 | 2.3750 | 2.3750 | 726,023 |
Feb 8, 2024 | 2.3550 | 2.3750 | 2.3200 | 2.3700 | 2.3700 | 651,207 |
Feb 7, 2024 | 2.3100 | 2.3700 | 2.2800 | 2.3400 | 2.3400 | 751,732 |
Feb 6, 2024 | 2.2100 | 2.3450 | 2.2100 | 2.3100 | 2.3100 | 1,099,561 |
Feb 5, 2024 | 2.2000 | 2.2300 | 2.1850 | 2.2300 | 2.2300 | 389,487 |
Feb 2, 2024 | 2.2150 | 2.2300 | 2.1900 | 2.2000 | 2.2000 | 334,517 |
Feb 1, 2024 | 2.1800 | 2.2150 | 2.1650 | 2.1900 | 2.1900 | 208,150 |
Jan 31, 2024 | 2.1350 | 2.2100 | 2.1350 | 2.1750 | 2.1750 | 423,876 |
Jan 30, 2024 | 2.1400 | 2.1550 | 2.1350 | 2.1350 | 2.1350 | 182,825 |
Jan 29, 2024 | 2.1400 | 2.1750 | 2.1250 | 2.1300 | 2.1300 | 406,298 |
Jan 26, 2024 | 2.1400 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 748,228 |
Jan 25, 2024 | 2.1700 | 2.1850 | 2.1500 | 2.1500 | 2.1500 | 268,627 |
Jan 24, 2024 | 2.1800 | 2.2150 | 2.1700 | 2.1800 | 2.1800 | 235,226 |
Jan 23, 2024 | 2.2150 | 2.2150 | 2.1650 | 2.1800 | 2.1800 | 106,002 |
Jan 22, 2024 | 2.1550 | 2.2050 | 2.1550 | 2.2050 | 2.2050 | 176,985 |
Jan 19, 2024 | 2.1700 | 2.1950 | 2.1550 | 2.1600 | 2.1600 | 166,301 |
Jan 18, 2024 | 2.1850 | 2.1850 | 2.1500 | 2.1550 | 2.1550 | 138,631 |
Jan 17, 2024 | 2.1700 | 2.1900 | 2.1450 | 2.1750 | 2.1750 | 179,844 |
Jan 16, 2024 | 2.2100 | 2.2100 | 2.1700 | 2.1850 | 2.1850 | 127,286 |
Jan 15, 2024 | 2.2100 | 2.2100 | 2.1800 | 2.2100 | 2.2100 | 121,179 |
Jan 12, 2024 | 2.1950 | 2.2300 | 2.1750 | 2.1950 | 2.1950 | 95,013 |
Jan 11, 2024 | 2.2200 | 2.2600 | 2.1950 | 2.1950 | 2.1950 | 155,664 |
Jan 10, 2024 | 2.2400 | 2.2550 | 2.2050 | 2.2300 | 2.2300 | 165,727 |
Jan 9, 2024 | 2.2600 | 2.2800 | 2.2250 | 2.2250 | 2.2250 | 358,430 |
Jan 8, 2024 | 2.2150 | 2.2650 | 2.1950 | 2.2600 | 2.2600 | 316,056 |
Jan 5, 2024 | 2.2250 | 2.2400 | 2.1900 | 2.2150 | 2.2150 | 189,178 |
Jan 4, 2024 | 2.2100 | 2.2350 | 2.2000 | 2.2150 | 2.2150 | 193,396 |
Jan 3, 2024 | 2.2200 | 2.2400 | 2.1900 | 2.2300 | 2.2300 | 121,777 |
Jan 2, 2024 | 2.2200 | 2.2450 | 2.1950 | 2.2250 | 2.2250 | 201,180 |
Dec 29, 2023 | 2.1900 | 2.2200 | 2.1700 | 2.2200 | 2.2200 | 115,967 |
Dec 28, 2023 | 2.1950 | 2.2050 | 2.1800 | 2.1800 | 2.1800 | 150,435 |
Dec 27, 2023 | 2.2000 | 2.2250 | 2.1800 | 2.1800 | 2.1800 | 115,653 |
Dec 22, 2023 | 2.2250 | 2.2400 | 2.1950 | 2.2250 | 2.2250 | 155,775 |
Dec 21, 2023 | 2.2100 | 2.2500 | 2.2100 | 2.2350 | 2.2350 | 216,581 |
Dec 20, 2023 | 2.2500 | 2.2500 | 2.2050 | 2.2350 | 2.2350 | 268,003 |
Dec 19, 2023 | 2.1850 | 2.2250 | 2.1800 | 2.2200 | 2.2200 | 196,399 |
Dec 18, 2023 | 2.1950 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 266,365 |
Dec 15, 2023 | 2.2350 | 2.2500 | 2.1800 | 2.1800 | 2.1800 | 554,654 |
Dec 14, 2023 | 2.2700 | 2.2800 | 2.2300 | 2.2450 | 2.2450 | 409,841 |
Dec 13, 2023 | 2.2250 | 2.2850 | 2.2250 | 2.2650 | 2.2650 | 408,326 |
Dec 12, 2023 | 2.2300 | 2.2500 | 2.2050 | 2.2500 | 2.2500 | 405,237 |
Dec 11, 2023 | 2.2400 | 2.2450 | 2.2150 | 2.2350 | 2.2350 | 217,285 |
Dec 8, 2023 | 2.3000 | 2.3000 | 2.2300 | 2.2450 | 2.2450 | 462,128 |
Dec 7, 2023 | 2.2400 | 2.2800 | 2.2400 | 2.2800 | 2.2800 | 356,675 |
Dec 6, 2023 | 2.1950 | 2.2650 | 2.1800 | 2.2500 | 2.2500 | 397,814 |
Dec 5, 2023 | 2.1600 | 2.1950 | 2.1350 | 2.1950 | 2.1950 | 266,508 |
Dec 4, 2023 | 2.1600 | 2.1950 | 2.1400 | 2.1750 | 2.1750 | 650,628 |
Dec 1, 2023 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 265,167 |
Nov 30, 2023 | 2.1150 | 2.1350 | 2.1000 | 2.1000 | 2.1000 | 362,932 |
Nov 29, 2023 | 2.1400 | 2.1400 | 2.1050 | 2.1250 | 2.1250 | 231,351 |
Nov 28, 2023 | 2.1200 | 2.1400 | 2.1000 | 2.1250 | 2.1250 | 338,104 |
Nov 27, 2023 | 2.1200 | 2.1850 | 2.0900 | 2.1200 | 2.1200 | 629,741 |
Nov 24, 2023 | 2.1000 | 2.1300 | 2.0700 | 2.1100 | 2.1100 | 366,314 |
Nov 23, 2023 | 2.1000 | 2.1050 | 2.0700 | 2.0800 | 2.0800 | 299,696 |
Nov 22, 2023 | 2.0500 | 2.1050 | 2.0300 | 2.1000 | 2.1000 | 338,703 |
Nov 21, 2023 | 2.1200 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 322,663 |
Nov 20, 2023 | 2.0800 | 2.1400 | 2.0750 | 2.1000 | 2.1000 | 610,476 |
Nov 17, 2023 | 2.0550 | 2.0750 | 2.0350 | 2.0500 | 2.0500 | 464,155 |
Nov 16, 2023 | 2.0400 | 2.0500 | 2.0200 | 2.0450 | 2.0450 | 114,057 |
Nov 15, 2023 | 2.0400 | 2.0600 | 2.0250 | 2.0400 | 2.0400 | 375,069 |
Nov 14, 2023 | 1.9860 | 2.0500 | 1.9860 | 2.0500 | 2.0500 | 443,605 |
Nov 13, 2023 | 1.9880 | 2.0200 | 1.9880 | 2.0000 | 2.0000 | 71,875 |
Nov 10, 2023 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 84,401 |
Nov 9, 2023 | 2.0400 | 2.0450 | 2.0000 | 2.0350 | 2.0350 | 407,561 |
Nov 8, 2023 | 2.0400 | 2.0550 | 2.0200 | 2.0200 | 2.0200 | 151,785 |
Nov 7, 2023 | 2.0550 | 2.0750 | 2.0400 | 2.0550 | 2.0550 | 187,135 |
Nov 6, 2023 | 2.0750 | 2.0850 | 2.0500 | 2.0550 | 2.0550 | 369,590 |
Nov 3, 2023 | 2.0700 | 2.0800 | 2.0350 | 2.0550 | 2.0550 | 457,053 |
Nov 2, 2023 | 2.0450 | 2.0600 | 2.0150 | 2.0600 | 2.0600 | 209,352 |
Nov 1, 2023 | 2.0350 | 2.0350 | 1.9980 | 2.0100 | 2.0100 | 86,780 |
Oct 31, 2023 | 2.0000 | 2.0200 | 1.9820 | 2.0000 | 2.0000 | 105,370 |
Oct 30, 2023 | 1.9980 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 72,757 |
Oct 27, 2023 | 1.9560 | 1.9900 | 1.9400 | 1.9900 | 1.9900 | 141,951 |
Oct 26, 2023 | 1.9020 | 1.9540 | 1.8960 | 1.9500 | 1.9500 | 154,948 |
Oct 25, 2023 | 1.9640 | 1.9740 | 1.9160 | 1.9160 | 1.9160 | 304,975 |
Oct 24, 2023 | 1.9600 | 2.0000 | 1.9500 | 1.9720 | 1.9720 | 169,278 |
Oct 23, 2023 | 1.9960 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 118,121 |
Oct 20, 2023 | 1.9840 | 1.9840 | 1.9500 | 1.9680 | 1.9680 | 158,736 |
Oct 19, 2023 | 1.9800 | 2.0150 | 1.9700 | 1.9840 | 1.9840 | 86,319 |
Oct 18, 2023 | 2.0100 | 2.0300 | 1.9980 | 2.0000 | 2.0000 | 127,751 |
Oct 17, 2023 | 2.0100 | 2.0400 | 1.9700 | 2.0200 | 2.0200 | 198,316 |
Oct 16, 2023 | 2.0100 | 2.0350 | 1.9720 | 2.0100 | 2.0100 | 95,640 |
Oct 13, 2023 | 1.9800 | 2.0200 | 1.9700 | 2.0050 | 2.0050 | 220,924 |
Oct 12, 2023 | 2.0450 | 2.0750 | 1.9980 | 1.9980 | 1.9980 | 649,911 |
Oct 11, 2023 | 1.9600 | 2.0400 | 1.9500 | 2.0150 | 2.0150 | 526,098 |
Oct 10, 2023 | 1.8820 | 1.9600 | 1.8800 | 1.9600 | 1.9600 | 202,976 |
Oct 9, 2023 | 1.9220 | 1.9220 | 1.8600 | 1.8660 | 1.8660 | 496,737 |
Oct 6, 2023 | 1.9940 | 2.0100 | 1.9280 | 1.9280 | 1.9280 | 311,978 |
Oct 5, 2023 | 2.0700 | 2.0700 | 1.9900 | 1.9900 | 1.9900 | 235,189 |
Oct 4, 2023 | 0.0582 Dividend | |||||
Oct 4, 2023 | 2.0600 | 2.0800 | 2.0350 | 2.0350 | 2.0350 | 175,848 |
Oct 3, 2023 | 2.1250 | 2.1550 | 2.0650 | 2.0950 | 2.0368 | 264,827 |
Oct 2, 2023 | 2.1400 | 2.1900 | 2.1250 | 2.1250 | 2.0659 | 247,524 |
Sep 29, 2023 | 2.1200 | 2.1600 | 2.1100 | 2.1600 | 2.0999 | 290,555 |
Sep 28, 2023 | 2.1700 | 2.1700 | 2.1000 | 2.1250 | 2.0659 | 451,887 |
Sep 27, 2023 | 2.1500 | 2.1500 | 2.1000 | 2.1100 | 2.0513 | 139,081 |
Sep 26, 2023 | 2.1100 | 2.1500 | 2.1000 | 2.1450 | 2.0854 | 169,466 |
Sep 25, 2023 | 2.1350 | 2.1700 | 2.0900 | 2.0950 | 2.0368 | 271,597 |
Sep 22, 2023 | 2.0700 | 2.1300 | 2.0700 | 2.1100 | 2.0513 | 233,744 |
Sep 21, 2023 | 2.0600 | 2.1000 | 2.0400 | 2.0700 | 2.0125 | 298,767 |
Sep 20, 2023 | 2.0950 | 2.1300 | 2.0550 | 2.0600 | 2.0027 | 354,854 |
Sep 19, 2023 | 2.1150 | 2.1400 | 2.0800 | 2.0950 | 2.0368 | 420,141 |
Sep 18, 2023 | 2.1600 | 2.1850 | 2.1150 | 2.1150 | 2.0562 | 322,343 |
Sep 15, 2023 | 2.1500 | 2.1900 | 2.1250 | 2.1250 | 2.0659 | 471,019 |
Sep 14, 2023 | 2.1400 | 2.1550 | 2.0950 | 2.1500 | 2.0902 | 151,809 |
Sep 13, 2023 | 2.1500 | 2.1700 | 2.1050 | 2.1400 | 2.0805 | 233,446 |
Sep 12, 2023 | 2.1750 | 2.1800 | 2.1000 | 2.1500 | 2.0902 | 355,692 |
Sep 11, 2023 | 2.2300 | 2.2750 | 2.1550 | 2.1550 | 2.0951 | 229,963 |
Sep 8, 2023 | 2.1400 | 2.2300 | 2.1400 | 2.2250 | 2.1631 | 314,380 |
Sep 7, 2023 | 2.1850 | 2.2000 | 2.1500 | 2.1750 | 2.1145 | 411,553 |
Sep 6, 2023 | 2.2100 | 2.2150 | 2.1750 | 2.1850 | 2.1243 | 222,704 |
Sep 5, 2023 | 2.1850 | 2.2350 | 2.1700 | 2.2100 | 2.1486 | 303,992 |
Sep 4, 2023 | 2.2700 | 2.2750 | 2.1800 | 2.1850 | 2.1243 | 369,582 |
Sep 1, 2023 | 2.3300 | 2.3300 | 2.2600 | 2.2700 | 2.2069 | 139,716 |
Aug 31, 2023 | 2.3500 | 2.3500 | 2.2950 | 2.3000 | 2.2361 | 309,794 |
Aug 30, 2023 | 2.3400 | 2.3750 | 2.3250 | 2.3500 | 2.2847 | 206,003 |
Aug 29, 2023 | 2.3500 | 2.3950 | 2.3200 | 2.3500 | 2.2847 | 438,318 |
Aug 28, 2023 | 2.2950 | 2.3500 | 2.2900 | 2.3300 | 2.2652 | 190,555 |
Aug 25, 2023 | 2.2600 | 2.3000 | 2.2600 | 2.3000 | 2.2361 | 161,897 |
Aug 24, 2023 | 2.3000 | 2.3100 | 2.2700 | 2.2750 | 2.2118 | 154,287 |
Aug 23, 2023 | 2.3250 | 2.3500 | 2.2900 | 2.2950 | 2.2312 | 191,612 |
Aug 22, 2023 | 2.3250 | 2.3500 | 2.3200 | 2.3250 | 2.2604 | 209,913 |
Aug 21, 2023 | 2.2650 | 2.3350 | 2.2450 | 2.3050 | 2.2409 | 465,040 |
Aug 18, 2023 | 2.3300 | 2.3350 | 2.2600 | 2.2600 | 2.1972 | 262,874 |
Aug 17, 2023 | 2.3400 | 2.3450 | 2.3300 | 2.3300 | 2.2652 | 106,503 |
Aug 16, 2023 | 2.3300 | 2.3600 | 2.3300 | 2.3500 | 2.2847 | 213,642 |
Aug 14, 2023 | 2.3550 | 2.3700 | 2.3300 | 2.3500 | 2.2847 | 438,244 |
Aug 11, 2023 | 2.3950 | 2.4050 | 2.3450 | 2.3600 | 2.2944 | 559,456 |
Aug 10, 2023 | 2.4300 | 2.4650 | 2.3750 | 2.4100 | 2.3430 | 463,996 |
Aug 9, 2023 | 2.4500 | 2.5200 | 2.4200 | 2.4300 | 2.3624 | 1,210,834 |
Aug 8, 2023 | 2.4200 | 2.4400 | 2.3750 | 2.3900 | 2.3236 | 526,864 |
Aug 7, 2023 | 2.3950 | 2.4250 | 2.3750 | 2.4200 | 2.3527 | 648,114 |
Aug 4, 2023 | 2.3850 | 2.4050 | 2.3750 | 2.3850 | 2.3187 | 202,991 |
Aug 3, 2023 | 2.3900 | 2.4000 | 2.3550 | 2.3850 | 2.3187 | 292,510 |
Aug 2, 2023 | 2.3650 | 2.4050 | 2.3450 | 2.3900 | 2.3236 | 597,033 |
Aug 1, 2023 | 2.4200 | 2.4350 | 2.3900 | 2.4150 | 2.3479 | 486,951 |
Jul 31, 2023 | 2.4300 | 2.4300 | 2.3850 | 2.3900 | 2.3236 | 294,470 |
Jul 28, 2023 | 2.4050 | 2.4450 | 2.3850 | 2.4000 | 2.3333 | 275,699 |
Jul 27, 2023 | 2.4600 | 2.4600 | 2.3850 | 2.4500 | 2.3819 | 680,646 |
Jul 26, 2023 | 2.4600 | 2.4600 | 2.4100 | 2.4500 | 2.3819 | 303,544 |
Jul 25, 2023 | 2.4700 | 2.5000 | 2.3950 | 2.4500 | 2.3819 | 845,664 |
Jul 24, 2023 | 2.4650 | 2.4650 | 2.3800 | 2.3950 | 2.3284 | 496,318 |
Jul 21, 2023 | 2.4500 | 2.4950 | 2.4250 | 2.4300 | 2.3624 | 992,993 |
Jul 20, 2023 | 2.2700 | 2.4200 | 2.2500 | 2.4200 | 2.3527 | 1,634,377 |
Jul 19, 2023 | 2.2200 | 2.2800 | 2.2200 | 2.2700 | 2.2069 | 451,566 |
Jul 18, 2023 | 2.2200 | 2.2250 | 2.1850 | 2.2100 | 2.1486 | 220,307 |
Jul 17, 2023 | 2.2700 | 2.2700 | 2.2250 | 2.2250 | 2.1631 | 136,499 |
Jul 14, 2023 | 2.2500 | 2.2650 | 2.2200 | 2.2500 | 2.1874 | 250,701 |
Jul 13, 2023 | 2.2800 | 2.3000 | 2.2500 | 2.2500 | 2.1874 | 291,766 |
Jul 12, 2023 | 2.2950 | 2.2950 | 2.2550 | 2.2800 | 2.2166 | 190,485 |
Jul 11, 2023 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | 2.2166 | 546,402 |
Jul 10, 2023 | 2.2750 | 2.3100 | 2.2400 | 2.2500 | 2.1874 | 310,350 |
Jul 7, 2023 | 2.2600 | 2.2650 | 2.2300 | 2.2650 | 2.2020 | 174,928 |
Jul 6, 2023 | 2.2850 | 2.2850 | 2.2350 | 2.2650 | 2.2020 | 228,033 |
Jul 5, 2023 | 2.3000 | 2.3200 | 2.2650 | 2.3000 | 2.2361 | 553,855 |
Jul 4, 2023 | 2.2550 | 2.3150 | 2.2450 | 2.3150 | 2.2506 | 460,588 |
Jul 3, 2023 | 2.2950 | 2.2950 | 2.2400 | 2.2800 | 2.2166 | 265,674 |
Jun 30, 2023 | 2.2750 | 2.3000 | 2.2450 | 2.2950 | 2.2312 | 538,832 |
Jun 29, 2023 | 2.1800 | 2.2700 | 2.1800 | 2.2650 | 2.2020 | 471,895 |
Jun 28, 2023 | 2.1850 | 2.2000 | 2.1400 | 2.1800 | 2.1194 | 185,223 |
Jun 27, 2023 | 2.1800 | 2.1950 | 2.1500 | 2.1500 | 2.0902 | 248,509 |
Jun 26, 2023 | 2.2500 | 2.2500 | 2.1500 | 2.1750 | 2.1145 | 690,104 |
Jun 23, 2023 | 2.2300 | 2.2850 | 2.2000 | 2.2600 | 2.1972 | 1,541,457 |
Jun 22, 2023 | 2.2150 | 2.2350 | 2.1550 | 2.2300 | 2.1680 | 897,512 |
Jun 21, 2023 | 2.1600 | 2.2250 | 2.1400 | 2.2150 | 2.1534 | 1,418,608 |
Jun 20, 2023 | 2.1700 | 2.1700 | 2.1000 | 2.1300 | 2.0708 | 520,003 |
Jun 19, 2023 | 2.1800 | 2.1900 | 2.1200 | 2.1700 | 2.1097 | 567,342 |
Jun 16, 2023 | 2.1200 | 2.1750 | 2.1100 | 2.1500 | 2.0902 | 1,478,169 |
Jun 15, 2023 | 2.0950 | 2.0950 | 2.0450 | 2.0600 | 2.0027 | 175,781 |
Jun 14, 2023 | 2.0700 | 2.0950 | 2.0300 | 2.0800 | 2.0222 | 725,475 |
Jun 13, 2023 | 2.0350 | 2.0500 | 1.9980 | 2.0500 | 1.9930 | 472,146 |
Jun 12, 2023 | 1.9800 | 2.0450 | 1.9720 | 2.0000 | 1.9444 | 864,981 |
Jun 9, 2023 | 1.9640 | 1.9720 | 1.9400 | 1.9700 | 1.9152 | 342,107 |
Jun 8, 2023 | 1.9720 | 1.9720 | 1.9260 | 1.9660 | 1.9113 | 177,726 |
Jun 7, 2023 | 1.9480 | 1.9840 | 1.9340 | 1.9580 | 1.9036 | 478,329 |
Jun 6, 2023 | 1.9300 | 1.9500 | 1.9200 | 1.9420 | 1.8880 | 225,719 |
Jun 2, 2023 | 1.9120 | 1.9400 | 1.9120 | 1.9320 | 1.8783 | 307,539 |
Jun 1, 2023 | 1.9200 | 1.9500 | 1.9180 | 1.9220 | 1.8686 | 339,319 |
May 31, 2023 | 1.9300 | 1.9380 | 1.9140 | 1.9200 | 1.8666 | 425,256 |
May 30, 2023 | 1.9480 | 1.9560 | 1.9220 | 1.9420 | 1.8880 | 394,593 |
May 29, 2023 | 1.9000 | 1.9640 | 1.9000 | 1.9480 | 1.8938 | 684,686 |
May 26, 2023 | 1.8700 | 1.9340 | 1.8660 | 1.9000 | 1.8472 | 1,090,570 |
May 25, 2023 | 1.8400 | 1.8700 | 1.8380 | 1.8620 | 1.8102 | 610,056 |
May 24, 2023 | 1.8500 | 1.8500 | 1.8220 | 1.8400 | 1.7888 | 323,345 |
May 23, 2023 | 1.8740 | 1.8860 | 1.8440 | 1.8500 | 1.7986 | 275,336 |
May 22, 2023 | 1.8800 | 1.9000 | 1.8500 | 1.8740 | 1.8219 | 1,024,023 |
May 19, 2023 | 1.7900 | 1.7960 | 1.7620 | 1.7960 | 1.7461 | 199,410 |
May 18, 2023 | 1.7960 | 1.8300 | 1.7700 | 1.7700 | 1.7208 | 288,275 |
May 17, 2023 | 1.8100 | 1.8400 | 1.8000 | 1.8000 | 1.7500 | 181,929 |
May 16, 2023 | 1.7940 | 1.8240 | 1.7800 | 1.8100 | 1.7597 | 183,308 |
May 15, 2023 | 1.8020 | 1.8380 | 1.7940 | 1.8000 | 1.7500 | 100,059 |
May 12, 2023 | 1.8120 | 1.8300 | 1.8060 | 1.8080 | 1.7577 | 51,966 |
May 11, 2023 | 1.8580 | 1.8600 | 1.8200 | 1.8200 | 1.7694 | 55,702 |
May 10, 2023 | 1.8300 | 1.8560 | 1.8280 | 1.8460 | 1.7947 | 67,771 |
May 9, 2023 | 1.8640 | 1.8640 | 1.8320 | 1.8400 | 1.7888 | 40,559 |
May 8, 2023 | 1.8000 | 1.8560 | 1.8000 | 1.8480 | 1.7966 | 267,730 |
May 5, 2023 | 1.7620 | 1.7920 | 1.7620 | 1.7860 | 1.7363 | 94,688 |
May 4, 2023 | 1.7800 | 1.7960 | 1.7620 | 1.7640 | 1.7150 | 74,196 |
May 3, 2023 | 1.7680 | 1.8000 | 1.7660 | 1.7960 | 1.7461 | 85,821 |
May 2, 2023 | 1.7600 | 1.7980 | 1.7300 | 1.7980 | 1.7480 | 215,337 |
Apr 28, 2023 | 1.7680 | 1.7900 | 1.7580 | 1.7600 | 1.7111 | 86,021 |
Apr 27, 2023 | 1.8000 | 1.8000 | 1.7640 | 1.7720 | 1.7227 | 58,105 |
Apr 26, 2023 | 1.7800 | 1.7900 | 1.7500 | 1.7820 | 1.7325 | 268,790 |
Apr 25, 2023 | 1.8200 | 1.8200 | 1.7880 | 1.7960 | 1.7461 | 97,920 |