MCE - Delayed Quote • EUR
Arteche Lantegi Elkartea, S.A. (ART.MC)
As of 11:27 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 300 |
| Apr 25, 2024 | 4.7200 | 4.7200 | 4.7000 | 4.7200 | 4.7200 | 2,300 |
| Apr 24, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 700 |
| Apr 23, 2024 | 4.6800 | 4.8400 | 4.6400 | 4.8400 | 4.8400 | 20,137 |
| Apr 22, 2024 | 4.6800 | 4.6800 | 4.5800 | 4.6800 | 4.6800 | 942 |
| Apr 19, 2024 | 4.6800 | 4.6800 | 4.6000 | 4.6800 | 4.6800 | 3,481 |
| Apr 18, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 7,415 |
| Apr 17, 2024 | 4.6000 | 4.6800 | 4.6000 | 4.6800 | 4.6800 | 4,164 |
| Apr 16, 2024 | 4.6000 | 4.6000 | 4.5600 | 4.5600 | 4.5600 | 2,535 |
| Apr 15, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 2,230 |
| Apr 12, 2024 | 4.6600 | 4.7800 | 4.6600 | 4.6800 | 4.6800 | 4,385 |
| Apr 11, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6600 | 4.6600 | 100 |
| Apr 10, 2024 | 4.5200 | 4.7400 | 4.5200 | 4.6600 | 4.6600 | 3,889 |
| Apr 9, 2024 | 4.6000 | 4.6000 | 4.4600 | 4.5000 | 4.5000 | 958 |
| Apr 8, 2024 | 4.5200 | 4.6000 | 4.5200 | 4.6000 | 4.6000 | 5,037 |
| Apr 5, 2024 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | 4.5200 | 1,225 |
| Apr 4, 2024 | 4.5000 | 4.5000 | 4.4600 | 4.4600 | 4.4600 | 1,164 |
| Apr 3, 2024 | 4.5000 | 4.5200 | 4.4400 | 4.5000 | 4.5000 | 2,012 |
| Apr 2, 2024 | 4.5000 | 4.5000 | 4.4200 | 4.5000 | 4.5000 | 6,008 |
| Mar 28, 2024 | 4.6200 | 4.6200 | 4.3000 | 4.5200 | 4.5200 | 45,219 |
| Mar 27, 2024 | 4.8600 | 4.8600 | 4.6800 | 4.8600 | 4.8600 | 4,740 |
| Mar 26, 2024 | 4.8600 | 4.8800 | 4.5400 | 4.6000 | 4.6000 | 20,601 |
| Mar 25, 2024 | 4.9000 | 4.9000 | 4.5400 | 4.6000 | 4.6000 | 7,809 |
| Mar 22, 2024 | 4.3800 | 4.7000 | 4.2800 | 4.5000 | 4.5000 | 37,296 |
| Mar 21, 2024 | 4.0800 | 4.4200 | 4.0800 | 4.3800 | 4.3800 | 20,821 |
| Mar 20, 2024 | 4.0200 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | 3,175 |
| Mar 19, 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0800 | 4.0800 | 53,491 |
| Mar 18, 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 2,652 |
| Mar 15, 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8600 | 3.8600 | 1,393 |
| Mar 14, 2024 | 3.7600 | 3.8600 | 3.7600 | 3.8400 | 3.8400 | 4,765 |
| Mar 13, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 830 |
| Mar 12, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 890 |
| Mar 11, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1,421 |
| Mar 8, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 1,300 |
| Mar 7, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 1,000 |
| Mar 6, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6800 | 3.6800 | 1 |
| Mar 5, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Mar 4, 2024 | 3.6600 | 3.6800 | 3.6400 | 3.6800 | 3.6800 | 2,330 |
| Mar 1, 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6400 | 3.6400 | 4,983 |
| Feb 29, 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6000 | 3.6000 | 5,033 |
| Feb 28, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Feb 27, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Feb 26, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Feb 23, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 560 |
| Feb 22, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Feb 21, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 700 |
| Feb 20, 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 1,140 |
| Feb 19, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Feb 16, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 110 |
| Feb 15, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Feb 14, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Feb 13, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Feb 12, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Feb 9, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 1,068 |
| Feb 8, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1,750 |
| Feb 7, 2024 | 3.6800 | 3.7200 | 3.6000 | 3.7200 | 3.7200 | 88,831 |
| Feb 6, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7200 | 3.7200 | 30,100 |
| Feb 5, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 350 |
| Feb 2, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 10,749 |
| Feb 1, 2024 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | 3.7200 | 1,016 |
| Jan 31, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 17,088 |
| Jan 30, 2024 | 3.7000 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 1,098 |
| Jan 29, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 1,000 |
| Jan 26, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 930 |
| Jan 25, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 24, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 23, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 956 |
| Jan 22, 2024 | 3.7200 | 3.8200 | 3.7200 | 3.8200 | 3.8200 | 4,354 |
| Jan 19, 2024 | 3.7800 | 3.7800 | 3.7000 | 3.7400 | 3.7400 | 3,021 |
| Jan 18, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 300 |
| Jan 17, 2024 | 3.7400 | 3.8000 | 3.7400 | 3.7800 | 3.7800 | 1,750 |
| Jan 16, 2024 | 3.8400 | 3.8400 | 3.6600 | 3.7400 | 3.7400 | 9,475 |
| Jan 15, 2024 | 3.9200 | 3.9200 | 3.5600 | 3.8200 | 3.8200 | 32,605 |
| Jan 12, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 800 |
| Jan 11, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 800 |
| Jan 10, 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9200 | 3.9200 | 2,387 |
| Jan 9, 2024 | 3.9200 | 3.9200 | 3.8800 | 3.8800 | 3.8800 | 4,153 |
| Jan 8, 2024 | 3.9400 | 3.9400 | 3.8600 | 3.8600 | 3.8600 | 7,216 |
| Jan 5, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 2,735 |
| Jan 4, 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 2,874 |
| Jan 3, 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 180 |
| Jan 2, 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 1,158 |
| Dec 29, 2023 | 3.9600 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 300 |
| Dec 28, 2023 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 2,865 |
| Dec 27, 2023 | 4.0200 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | 925 |
| Dec 22, 2023 | 4.0000 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 4,208 |
| Dec 21, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 820 |
| Dec 20, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Dec 19, 2023 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 3,382 |
| Dec 18, 2023 | 3.9400 | 3.9600 | 3.9200 | 3.9600 | 3.9600 | 3,200 |
| Dec 15, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 2,581 |
| Dec 14, 2023 | 3.9600 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 1,825 |
| Dec 13, 2023 | 3.9600 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 59,398 |
| Dec 12, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 261 |
| Dec 11, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 2,527 |
| Dec 8, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Dec 7, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 580 |
| Dec 6, 2023 | 3.8600 | 3.8600 | 3.8400 | 3.8400 | 3.8400 | 800 |
| Dec 5, 2023 | 3.8600 | 3.8600 | 3.8000 | 3.8400 | 3.8400 | 3,935 |
| Dec 4, 2023 | 3.8600 | 3.8600 | 3.8400 | 3.8400 | 3.8400 | 910 |
| Dec 1, 2023 | 3.8600 | 3.8600 | 3.8400 | 3.8400 | 3.8400 | 3,870 |
| Nov 30, 2023 | 3.8400 | 3.8600 | 3.8400 | 3.8400 | 3.8400 | 15,298 |
| Nov 29, 2023 | 3.9000 | 3.9000 | 3.8400 | 3.8400 | 3.8400 | 1,659 |
| Nov 28, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 880 |
| Nov 27, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Nov 24, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Nov 23, 2023 | 3.8400 | 3.9600 | 3.8400 | 3.8400 | 3.8400 | 5,470 |
| Nov 22, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 2,300 |
| Nov 21, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Nov 20, 2023 | 3.8800 | 3.8800 | 3.8400 | 3.8400 | 3.8400 | 3,755 |
| Nov 17, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 30,000 |
| Nov 16, 2023 | 3.8600 | 3.8600 | 3.8400 | 3.8400 | 3.8400 | 15,508 |
| Nov 15, 2023 | 3.8600 | 3.8800 | 3.8600 | 3.8600 | 3.8600 | 800 |
| Nov 14, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8400 | 3.8400 | 232 |
| Nov 13, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Nov 10, 2023 | 3.9000 | 3.9000 | 3.8400 | 3.8400 | 3.8400 | 16,618 |
| Nov 9, 2023 | 3.8600 | 3.8800 | 3.8200 | 3.8400 | 3.8400 | 13,782 |
| Nov 8, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 1,300 |
| Nov 7, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 800 |
| Nov 6, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 600 |
| Nov 3, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 115 |
| Nov 2, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 800 |
| Nov 1, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9600 | 3.9600 | 137 |
| Oct 31, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Oct 30, 2023 | 3.9400 | 3.9600 | 3.9400 | 3.9600 | 3.9600 | 3,050 |
| Oct 27, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Oct 26, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Oct 25, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 800 |
| Oct 24, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 800 |
| Oct 23, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Oct 20, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Oct 19, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 700 |
| Oct 18, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Oct 17, 2023 | 3.9600 | 3.9800 | 3.9600 | 3.9800 | 3.9800 | 741 |
| Oct 16, 2023 | 3.9600 | 3.9800 | 3.8200 | 3.9800 | 3.9800 | 940 |
| Oct 13, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Oct 12, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Oct 11, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Oct 10, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Oct 9, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Oct 6, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 500 |
| Oct 5, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Oct 4, 2023 | 3.9800 | 3.9800 | 3.8600 | 3.9200 | 3.9200 | 2,075 |
| Oct 3, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 1,029 |
| Oct 2, 2023 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 2,300 |
| Sep 29, 2023 | 3.9800 | 3.9800 | 3.8200 | 3.9800 | 3.9800 | 2,283 |
| Sep 28, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 800 |
| Sep 27, 2023 | 4.0400 | 4.0400 | 3.9800 | 3.9800 | 3.9800 | 49,965 |
| Sep 26, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 275 |
| Sep 25, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 49,582 |
| Sep 22, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 1,250 |
| Sep 21, 2023 | 3.9600 | 4.0600 | 3.9600 | 4.0600 | 4.0600 | 4,218 |
| Sep 20, 2023 | 3.9000 | 3.9600 | 3.9000 | 3.9000 | 3.9000 | 2,994 |
| Sep 19, 2023 | 3.9800 | 4.0400 | 3.9800 | 4.0000 | 4.0000 | 6,018 |
| Sep 18, 2023 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 1,350 |
| Sep 15, 2023 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 89,356 |
| Sep 14, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 4 |
| Sep 13, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 256 |
| Sep 12, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Sep 11, 2023 | 3.9400 | 3.9400 | 3.8800 | 3.8800 | 3.8800 | 3,205 |
| Sep 8, 2023 | 4.0000 | 4.0400 | 3.8400 | 4.0400 | 4.0400 | 58,464 |
| Sep 7, 2023 | 3.8000 | 3.8800 | 3.8000 | 3.8800 | 3.8800 | 6,814 |
| Sep 6, 2023 | 3.7400 | 3.8000 | 3.7400 | 3.7400 | 3.7400 | 4,463 |
| Sep 5, 2023 | 3.8800 | 3.8800 | 3.7400 | 3.7400 | 3.7400 | 43,040 |
| Sep 4, 2023 | 3.8000 | 3.8800 | 3.8000 | 3.8600 | 3.8600 | 6,427 |
| Sep 1, 2023 | 3.8600 | 3.9000 | 3.8200 | 3.9000 | 3.9000 | 9,560 |
| Aug 31, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 1,500 |
| Aug 30, 2023 | 3.8400 | 3.9400 | 3.8400 | 3.8600 | 3.8600 | 2,064 |
| Aug 29, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Aug 28, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Aug 25, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Aug 24, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Aug 23, 2023 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | 1,450 |
| Aug 22, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 400 |
| Aug 21, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Aug 18, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 700 |
| Aug 17, 2023 | 3.8800 | 3.8800 | 3.7600 | 3.8000 | 3.8000 | 14,698 |
| Aug 16, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3,536 |
| Aug 15, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Aug 14, 2023 | 3.9200 | 3.9400 | 3.9000 | 3.9400 | 3.9400 | 7,042 |
| Aug 11, 2023 | 3.9200 | 3.9600 | 3.9200 | 3.9200 | 3.9200 | 2,992 |
| Aug 10, 2023 | 3.8600 | 3.9000 | 3.8600 | 3.9000 | 3.9000 | 3,305 |
| Aug 9, 2023 | 3.9000 | 3.9000 | 3.7400 | 3.8600 | 3.8600 | 9,610 |
| Aug 8, 2023 | 3.9000 | 3.9200 | 3.8800 | 3.8800 | 3.8800 | 8,242 |
| Aug 7, 2023 | 3.9400 | 3.9400 | 3.9000 | 3.9000 | 3.9000 | 18,690 |
| Aug 4, 2023 | 3.9200 | 3.9400 | 3.9200 | 3.9400 | 3.9400 | 3,576 |
| Aug 3, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2,270 |
| Aug 2, 2023 | 3.9000 | 3.9200 | 3.8600 | 3.9000 | 3.9000 | 6,145 |
| Aug 1, 2023 | 3.9200 | 3.9200 | 3.8400 | 3.8400 | 3.8400 | 1,499 |
| Jul 31, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Jul 28, 2023 | 3.9400 | 3.9400 | 3.8400 | 3.8400 | 3.8400 | 21,057 |
| Jul 27, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 1,000 |
| Jul 26, 2023 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 4,089 |
| Jul 25, 2023 | 3.9600 | 3.9600 | 3.4600 | 3.8400 | 3.8400 | 43,979 |
| Jul 24, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 837 |
| Jul 21, 2023 | 3.9600 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 1,000 |
| Jul 20, 2023 | 3.9200 | 3.9400 | 3.9200 | 3.9400 | 3.9400 | 2,469 |
| Jul 19, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Jul 18, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 857 |
| Jul 17, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 300 |
| Jul 14, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 650 |
| Jul 13, 2023 | 4.0000 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 3,770 |
| Jul 12, 2023 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | 3,781 |
| Jul 11, 2023 | 3.9800 | 4.0200 | 3.9800 | 4.0200 | 4.0200 | 2,466 |
| Jul 10, 2023 | 3.9000 | 4.0200 | 3.9000 | 4.0200 | 4.0200 | 4,025 |
| Jul 7, 2023 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | 3.9000 | 2,336 |
| Jul 6, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 675 |
| Jul 5, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 114 |
| Jul 4, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Jul 3, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 10,538 |
| Jun 30, 2023 | 3.9000 | 3.9000 | 3.7200 | 3.8800 | 3.8800 | 3,055 |
| Jun 29, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 1,400 |
| Jun 28, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 21,985 |
| Jun 27, 2023 | 3.9800 | 3.9800 | 3.9600 | 3.9800 | 3.9800 | 1,700 |
| Jun 26, 2023 | 3.8400 | 4.0200 | 3.8400 | 3.9800 | 3.9800 | 12,900 |
| Jun 23, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Jun 22, 2023 | 4.0600 | 4.0600 | 4.0000 | 4.0600 | 4.0600 | 21,407 |
| Jun 21, 2023 | 4.0600 | 4.0800 | 4.0000 | 4.0600 | 4.0600 | 27,840 |
| Jun 20, 2023 | 4.0200 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | 7,847 |
| Jun 19, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 500 |
| Jun 16, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Jun 15, 2023 | 4.0600 | 4.0600 | 4.0000 | 4.0600 | 4.0600 | 1,452 |
| Jun 14, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 600 |
| Jun 13, 2023 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 2,534 |
| Jun 12, 2023 | 4.0400 | 4.3800 | 4.0400 | 4.1800 | 4.1800 | 6,977 |
| Jun 9, 2023 | 4.0400 | 4.0400 | 3.9800 | 4.0000 | 4.0000 | 4,295 |
| Jun 8, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Jun 7, 2023 | 3.9800 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | 8,129 |
| Jun 6, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 500 |
| Jun 5, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 150 |
| Jun 2, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 123,870 |
| Jun 1, 2023 | 0.0400 Dividend | |||||
| Jun 1, 2023 | 4.0200 | 4.0400 | 4.0200 | 4.0400 | 4.0400 | 7,587 |
| May 31, 2023 | 3.9800 | 4.0200 | 3.9800 | 4.0200 | 3.9800 | 66,910 |
| May 30, 2023 | 3.9800 | 4.0400 | 3.9800 | 4.0400 | 3.9998 | 1,109 |
| May 29, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9404 | 38 |
| May 26, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9602 | 30 |
| May 25, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9206 | - |
| May 24, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9206 | - |
| May 23, 2023 | 3.9600 | 4.0000 | 3.9600 | 3.9600 | 3.9206 | 44,939 |
| May 22, 2023 | 3.9000 | 3.9400 | 3.9000 | 3.9400 | 3.9008 | 1,871 |
| May 19, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8612 | - |
| May 18, 2023 | 3.9400 | 3.9400 | 3.9000 | 3.9000 | 3.8612 | 985 |
| May 17, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8612 | - |
| May 16, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8612 | 15 |
| May 15, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9404 | - |
| May 12, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9404 | - |
| May 11, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9404 | - |
| May 10, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9404 | - |
| May 9, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9404 | - |
| May 8, 2023 | 3.8800 | 3.9800 | 3.8800 | 3.9800 | 3.9404 | 263 |
| May 5, 2023 | 3.8800 | 3.9800 | 3.8800 | 3.9800 | 3.9404 | 2,202 |
| May 4, 2023 | 3.8600 | 3.8800 | 3.8600 | 3.8800 | 3.8414 | 821 |
| May 3, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8414 | 800 |
| May 2, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8414 | - |
| Apr 28, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8414 | - |
| Apr 27, 2023 | 3.8400 | 3.8800 | 3.8400 | 3.8800 | 3.8414 | 320 |
| Apr 26, 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8216 | 934 |