Athens - Delayed Quote • EUR
Elton International Trading Company S.A. (ELTON.AT)
At close: 5:15 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 23, 2024 | 1.8980 | 1.8980 | 1.8500 | 1.8600 | 1.8600 | 13,938 |
Apr 22, 2024 | 1.8560 | 1.9200 | 1.8560 | 1.8800 | 1.8800 | 18,117 |
Apr 19, 2024 | 1.8700 | 1.8800 | 1.8600 | 1.8640 | 1.8640 | 1,222 |
Apr 18, 2024 | 1.8680 | 1.8900 | 1.8520 | 1.8600 | 1.8600 | 9,211 |
Apr 17, 2024 | 1.8500 | 1.8580 | 1.8060 | 1.8480 | 1.8480 | 4,118 |
Apr 16, 2024 | 1.8760 | 1.8760 | 1.7860 | 1.8100 | 1.8100 | 21,910 |
Apr 15, 2024 | 1.9140 | 1.9140 | 1.8480 | 1.8760 | 1.8760 | 10,959 |
Apr 12, 2024 | 1.9180 | 1.9340 | 1.8900 | 1.9140 | 1.9140 | 5,101 |
Apr 11, 2024 | 1.9460 | 1.9460 | 1.8980 | 1.9180 | 1.9180 | 9,506 |
Apr 10, 2024 | 1.9600 | 1.9600 | 1.9100 | 1.9360 | 1.9360 | 11,706 |
Apr 9, 2024 | 1.9500 | 1.9600 | 1.9360 | 1.9480 | 1.9480 | 7,023 |
Apr 8, 2024 | 1.9760 | 1.9760 | 1.9020 | 1.9360 | 1.9360 | 15,785 |
Apr 5, 2024 | 1.9760 | 1.9780 | 1.9200 | 1.9460 | 1.9460 | 6,814 |
Apr 4, 2024 | 1.9740 | 1.9760 | 1.9280 | 1.9560 | 1.9560 | 8,119 |
Apr 3, 2024 | 2.0100 | 2.0100 | 1.9180 | 1.9720 | 1.9720 | 36,084 |
Apr 2, 2024 | 2.0100 | 2.0200 | 1.9560 | 1.9760 | 1.9760 | 5,619 |
Mar 28, 2024 | 2.0200 | 2.0300 | 1.9800 | 2.0200 | 2.0200 | 4,565 |
Mar 27, 2024 | 2.0400 | 2.0400 | 1.9700 | 2.0000 | 2.0000 | 12,545 |
Mar 26, 2024 | 2.1300 | 2.1400 | 2.0000 | 2.0400 | 2.0400 | 46,592 |
Mar 22, 2024 | 2.0500 | 2.1200 | 2.0500 | 2.1100 | 2.1100 | 13,465 |
Mar 21, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0900 | 2.0900 | 21,880 |
Mar 20, 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0300 | 2.0300 | 7,647 |
Mar 19, 2024 | 2.0500 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 12,474 |
Mar 15, 2024 | 2.0300 | 2.0800 | 2.0200 | 2.0400 | 2.0400 | 19,344 |
Mar 14, 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 7,767 |
Mar 13, 2024 | 2.0300 | 2.0700 | 2.0100 | 2.0400 | 2.0400 | 4,004 |
Mar 12, 2024 | 2.0500 | 2.0600 | 2.0000 | 2.0300 | 2.0300 | 7,322 |
Mar 11, 2024 | 2.0400 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 16,754 |
Mar 8, 2024 | 1.9950 | 2.0600 | 1.9500 | 2.0400 | 2.0400 | 31,623 |
Mar 7, 2024 | 1.9950 | 2.0000 | 1.9500 | 1.9750 | 1.9750 | 10,181 |
Mar 6, 2024 | 1.9850 | 2.0000 | 1.9600 | 1.9900 | 1.9900 | 6,649 |
Mar 5, 2024 | 1.9850 | 2.0000 | 1.9300 | 1.9700 | 1.9700 | 24,609 |
Mar 4, 2024 | 1.9950 | 1.9950 | 1.9550 | 1.9800 | 1.9800 | 8,815 |
Mar 1, 2024 | 1.9750 | 1.9800 | 1.9400 | 1.9800 | 1.9800 | 8,207 |
Feb 29, 2024 | 1.9800 | 1.9800 | 1.9400 | 1.9600 | 1.9600 | 3,350 |
Feb 28, 2024 | 1.9900 | 1.9900 | 1.9300 | 1.9500 | 1.9500 | 12,632 |
Feb 27, 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9750 | 1.9750 | 10,039 |
Feb 26, 2024 | 1.9850 | 2.0000 | 1.9600 | 1.9900 | 1.9900 | 12,003 |
Feb 23, 2024 | 2.0000 | 2.0000 | 1.9350 | 1.9700 | 1.9700 | 30,154 |
Feb 22, 2024 | 1.9700 | 2.0200 | 1.9550 | 1.9900 | 1.9900 | 25,300 |
Feb 21, 2024 | 2.0300 | 2.0300 | 1.9700 | 1.9700 | 1.9700 | 28,407 |
Feb 20, 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 11,776 |
Feb 19, 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 19,810 |
Feb 16, 2024 | 2.0700 | 2.0800 | 1.9600 | 2.0200 | 2.0200 | 43,300 |
Feb 15, 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 22,470 |
Feb 14, 2024 | 2.0600 | 2.0800 | 2.0100 | 2.0300 | 2.0300 | 37,034 |
Feb 13, 2024 | 2.1000 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 14,756 |
Feb 12, 2024 | 2.2000 | 2.2500 | 2.0600 | 2.0600 | 2.0600 | 103,538 |
Feb 9, 2024 | 2.1000 | 2.2000 | 2.0700 | 2.2000 | 2.2000 | 126,647 |
Feb 8, 2024 | 2.0600 | 2.0900 | 2.0300 | 2.0600 | 2.0600 | 27,924 |
Feb 7, 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0500 | 2.0500 | 25,525 |
Feb 6, 2024 | 2.0200 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 52,255 |
Feb 5, 2024 | 1.9700 | 2.0500 | 1.9700 | 2.0100 | 2.0100 | 37,572 |
Feb 2, 2024 | 1.9950 | 2.0000 | 1.9500 | 1.9650 | 1.9650 | 36,913 |
Feb 1, 2024 | 1.9850 | 1.9950 | 1.9650 | 1.9950 | 1.9950 | 3,259 |
Jan 31, 2024 | 1.9850 | 2.0000 | 1.9550 | 1.9850 | 1.9850 | 16,663 |
Jan 30, 2024 | 1.9950 | 2.0100 | 1.9600 | 1.9750 | 1.9750 | 10,393 |
Jan 29, 2024 | 2.0000 | 2.0200 | 1.9650 | 1.9950 | 1.9950 | 8,089 |
Jan 26, 2024 | 1.9950 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 32,655 |
Jan 25, 2024 | 1.9800 | 2.0000 | 1.9550 | 1.9650 | 1.9650 | 28,943 |
Jan 24, 2024 | 1.9900 | 2.0000 | 1.9750 | 1.9950 | 1.9950 | 13,255 |
Jan 23, 2024 | 2.0200 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 39,612 |
Jan 22, 2024 | 2.0200 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 21,794 |
Jan 19, 2024 | 2.0200 | 2.0500 | 1.9850 | 2.0200 | 2.0200 | 34,923 |
Jan 18, 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0200 | 2.0200 | 98,672 |
Jan 17, 2024 | 2.2600 | 2.2600 | 2.0700 | 2.1200 | 2.1200 | 30,967 |
Jan 16, 2024 | 2.3000 | 2.3000 | 2.1600 | 2.2600 | 2.2600 | 7,607 |
Jan 15, 2024 | 2.2600 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 6,171 |
Jan 12, 2024 | 2.2900 | 2.2900 | 2.2000 | 2.2600 | 2.2600 | 4,590 |
Jan 11, 2024 | 2.3400 | 2.3500 | 2.2600 | 2.2800 | 2.2800 | 4,898 |
Jan 10, 2024 | 2.3500 | 2.3600 | 2.3300 | 2.3400 | 2.3400 | 14,120 |
Jan 9, 2024 | 2.3600 | 2.3600 | 2.3200 | 2.3500 | 2.3500 | 7,568 |
Jan 8, 2024 | 2.2700 | 2.3400 | 2.2700 | 2.3300 | 2.3300 | 14,935 |
Jan 5, 2024 | 2.2400 | 2.2900 | 2.2400 | 2.2500 | 2.2500 | 7,003 |
Jan 4, 2024 | 2.2100 | 2.2600 | 2.1600 | 2.2400 | 2.2400 | 9,867 |
Jan 3, 2024 | 2.1700 | 2.2000 | 2.1500 | 2.1800 | 2.1800 | 3,004 |
Jan 2, 2024 | 2.1400 | 2.1800 | 2.1100 | 2.1700 | 2.1700 | 9,653 |
Dec 29, 2023 | 2.1500 | 2.1500 | 2.0800 | 2.1400 | 2.1400 | 8,402 |
Dec 28, 2023 | 2.1600 | 2.1900 | 2.1300 | 2.1500 | 2.1500 | 4,155 |
Dec 27, 2023 | 2.1900 | 2.2200 | 2.1400 | 2.1600 | 2.1600 | 4,173 |
Dec 22, 2023 | 2.2300 | 2.2300 | 2.1600 | 2.2000 | 2.2000 | 2,685 |
Dec 21, 2023 | 2.1800 | 2.2500 | 2.1700 | 2.2100 | 2.2100 | 4,497 |
Dec 20, 2023 | 2.2500 | 2.2600 | 2.2000 | 2.2300 | 2.2300 | 2,582 |
Dec 19, 2023 | 2.2000 | 2.2800 | 2.1600 | 2.2200 | 2.2200 | 7,688 |
Dec 18, 2023 | 2.2300 | 2.2300 | 2.1800 | 2.2000 | 2.2000 | 7,718 |
Dec 15, 2023 | 2.2000 | 2.2100 | 2.1700 | 2.2000 | 2.2000 | 6,220 |
Dec 14, 2023 | 2.1900 | 2.2500 | 2.1900 | 2.2000 | 2.2000 | 8,113 |
Dec 13, 2023 | 2.1800 | 2.2400 | 2.1800 | 2.2100 | 2.2100 | 5,274 |
Dec 12, 2023 | 2.1900 | 2.2500 | 2.1700 | 2.2200 | 2.2200 | 7,041 |
Dec 11, 2023 | 2.1700 | 2.2500 | 2.1700 | 2.2400 | 2.2400 | 7,738 |
Dec 8, 2023 | 2.1400 | 2.2200 | 2.1400 | 2.2100 | 2.2100 | 6,899 |
Dec 7, 2023 | 2.1300 | 2.2200 | 2.1300 | 2.1700 | 2.1700 | 8,651 |
Dec 6, 2023 | 2.1200 | 2.1800 | 2.1200 | 2.1800 | 2.1800 | 9,022 |
Dec 5, 2023 | 2.1200 | 2.1600 | 2.1100 | 2.1500 | 2.1500 | 4,213 |
Dec 4, 2023 | 2.1300 | 2.1800 | 2.1100 | 2.1400 | 2.1400 | 13,462 |
Dec 1, 2023 | 2.1400 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 3,174 |
Nov 30, 2023 | 2.1100 | 2.1700 | 2.1000 | 2.1500 | 2.1500 | 8,574 |
Nov 29, 2023 | 2.1500 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 7,918 |
Nov 28, 2023 | 2.1400 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | 19,677 |
Nov 27, 2023 | 2.0600 | 2.1700 | 2.0600 | 2.1400 | 2.1400 | 30,984 |
Nov 24, 2023 | 2.0600 | 2.1100 | 2.0500 | 2.1000 | 2.1000 | 24,672 |
Nov 23, 2023 | 2.0700 | 2.1200 | 2.0500 | 2.0900 | 2.0900 | 20,001 |
Nov 22, 2023 | 2.0800 | 2.1200 | 2.0800 | 2.1100 | 2.1100 | 20,249 |
Nov 21, 2023 | 2.0600 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | 15,738 |
Nov 20, 2023 | 2.0400 | 2.1200 | 2.0400 | 2.0900 | 2.0900 | 17,996 |
Nov 17, 2023 | 2.1000 | 2.1300 | 2.0600 | 2.0900 | 2.0900 | 26,885 |
Nov 16, 2023 | 2.0700 | 2.1100 | 2.0600 | 2.0900 | 2.0900 | 17,723 |
Nov 15, 2023 | 1.9800 | 2.1000 | 1.9800 | 2.0800 | 2.0800 | 57,393 |
Nov 14, 2023 | 1.9550 | 1.9950 | 1.9550 | 1.9900 | 1.9900 | 27,145 |
Nov 13, 2023 | 1.9600 | 2.0200 | 1.9600 | 1.9600 | 1.9600 | 16,494 |
Nov 10, 2023 | 1.9500 | 1.9900 | 1.9500 | 1.9800 | 1.9800 | 14,078 |
Nov 9, 2023 | 1.9600 | 2.0300 | 1.9600 | 1.9600 | 1.9600 | 15,884 |
Nov 8, 2023 | 1.9650 | 2.0100 | 1.9550 | 1.9950 | 1.9950 | 28,845 |
Nov 7, 2023 | 1.9500 | 2.0200 | 1.9400 | 1.9850 | 1.9850 | 33,065 |
Nov 6, 2023 | 1.9100 | 1.9700 | 1.8950 | 1.9550 | 1.9550 | 26,125 |
Nov 3, 2023 | 1.9000 | 1.9400 | 1.8900 | 1.9250 | 1.9250 | 15,548 |
Nov 2, 2023 | 1.9300 | 1.9300 | 1.8800 | 1.9200 | 1.9200 | 20,485 |
Nov 1, 2023 | 1.9300 | 1.9300 | 1.8650 | 1.9150 | 1.9150 | 14,413 |
Oct 31, 2023 | 1.9500 | 1.9500 | 1.8700 | 1.9200 | 1.9200 | 24,217 |
Oct 30, 2023 | 1.9300 | 1.9750 | 1.8650 | 1.9450 | 1.9450 | 18,583 |
Oct 27, 2023 | 1.9400 | 1.9500 | 1.9200 | 1.9350 | 1.9350 | 12,449 |
Oct 26, 2023 | 1.9100 | 1.9800 | 1.8750 | 1.9400 | 1.9400 | 12,677 |
Oct 25, 2023 | 1.9500 | 1.9500 | 1.9250 | 1.9300 | 1.9300 | 13,480 |
Oct 24, 2023 | 1.9200 | 1.9550 | 1.9000 | 1.9250 | 1.9250 | 15,406 |
Oct 23, 2023 | 1.9100 | 1.9600 | 1.9000 | 1.9200 | 1.9200 | 10,056 |
Oct 20, 2023 | 1.8800 | 1.9200 | 1.8400 | 1.9200 | 1.9200 | 16,780 |
Oct 19, 2023 | 1.9000 | 1.9300 | 1.8800 | 1.8950 | 1.8950 | 10,028 |
Oct 18, 2023 | 1.9200 | 1.9400 | 1.8600 | 1.9050 | 1.9050 | 10,796 |
Oct 17, 2023 | 1.9700 | 1.9700 | 1.8900 | 1.8950 | 1.8950 | 19,576 |
Oct 16, 2023 | 1.9600 | 1.9700 | 1.9150 | 1.9350 | 1.9350 | 14,227 |
Oct 13, 2023 | 1.9700 | 1.9800 | 1.9200 | 1.9500 | 1.9500 | 9,590 |
Oct 12, 2023 | 1.9550 | 1.9700 | 1.9350 | 1.9600 | 1.9600 | 15,412 |
Oct 11, 2023 | 1.9200 | 1.9400 | 1.8900 | 1.9350 | 1.9350 | 19,755 |
Oct 10, 2023 | 1.8500 | 1.9000 | 1.8350 | 1.8900 | 1.8900 | 22,214 |
Oct 9, 2023 | 1.9300 | 1.9300 | 1.8000 | 1.8200 | 1.8200 | 23,288 |
Oct 6, 2023 | 1.9300 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 10,758 |
Oct 5, 2023 | 1.9100 | 1.9400 | 1.8950 | 1.9200 | 1.9200 | 13,250 |
Oct 4, 2023 | 1.9300 | 1.9500 | 1.9250 | 1.9300 | 1.9300 | 15,311 |
Oct 3, 2023 | 2.0000 | 2.0200 | 1.9200 | 1.9550 | 1.9550 | 7,773 |
Oct 2, 2023 | 2.0200 | 2.0200 | 1.9600 | 1.9950 | 1.9950 | 9,168 |
Sep 29, 2023 | 2.0400 | 2.0400 | 1.9700 | 2.0000 | 2.0000 | 8,006 |
Sep 28, 2023 | 2.0200 | 2.0300 | 1.9250 | 1.9950 | 1.9950 | 36,444 |
Sep 27, 2023 | 2.1200 | 2.1200 | 1.9650 | 2.0100 | 2.0100 | 40,074 |
Sep 26, 2023 | 2.0000 | 2.0700 | 1.9700 | 2.0700 | 2.0700 | 139,139 |
Sep 25, 2023 | 2.1600 | 2.2200 | 1.9700 | 1.9800 | 1.9800 | 171,398 |
Sep 22, 2023 | 2.3400 | 2.3700 | 2.2800 | 2.3200 | 2.3200 | 12,561 |
Sep 21, 2023 | 2.3400 | 2.3400 | 2.2400 | 2.3300 | 2.3300 | 17,886 |
Sep 20, 2023 | 2.3600 | 2.3700 | 2.2800 | 2.3100 | 2.3100 | 13,827 |
Sep 19, 2023 | 2.4800 | 2.4800 | 2.2700 | 2.3200 | 2.3200 | 56,140 |
Sep 18, 2023 | 2.5100 | 2.5600 | 2.4200 | 2.4800 | 2.4800 | 23,892 |
Sep 15, 2023 | 2.5300 | 2.5700 | 2.4200 | 2.5000 | 2.5000 | 53,517 |
Sep 14, 2023 | 2.5400 | 2.5400 | 2.4800 | 2.5100 | 2.5100 | 6,131 |
Sep 13, 2023 | 2.5900 | 2.5900 | 2.4700 | 2.5100 | 2.5100 | 18,252 |
Sep 12, 2023 | 2.6100 | 2.6100 | 2.5000 | 2.5700 | 2.5700 | 10,860 |
Sep 11, 2023 | 2.5500 | 2.6000 | 2.5300 | 2.5800 | 2.5800 | 16,224 |
Sep 8, 2023 | 2.5400 | 2.5800 | 2.5000 | 2.5800 | 2.5800 | 24,058 |
Sep 7, 2023 | 2.5700 | 2.5900 | 2.5100 | 2.5600 | 2.5600 | 15,699 |
Sep 6, 2023 | 2.5800 | 2.5800 | 2.5000 | 2.5700 | 2.5700 | 20,676 |
Sep 5, 2023 | 2.6000 | 2.6000 | 2.5200 | 2.5700 | 2.5700 | 27,013 |
Sep 4, 2023 | 2.6400 | 2.6400 | 2.5300 | 2.6000 | 2.6000 | 18,688 |
Sep 1, 2023 | 2.6600 | 2.6800 | 2.5900 | 2.6000 | 2.6000 | 19,074 |
Aug 31, 2023 | 2.6800 | 2.7200 | 2.6100 | 2.6600 | 2.6600 | 28,781 |
Aug 30, 2023 | 2.7200 | 2.7200 | 2.6400 | 2.6900 | 2.6900 | 31,202 |
Aug 29, 2023 | 2.7400 | 2.7400 | 2.6600 | 2.7100 | 2.7100 | 43,219 |
Aug 28, 2023 | 2.7300 | 2.7400 | 2.6900 | 2.7200 | 2.7200 | 16,397 |
Aug 25, 2023 | 2.7400 | 2.7400 | 2.6900 | 2.7200 | 2.7200 | 15,732 |
Aug 24, 2023 | 2.7400 | 2.7400 | 2.6700 | 2.7200 | 2.7200 | 23,529 |
Aug 23, 2023 | 2.7500 | 2.7500 | 2.6800 | 2.7000 | 2.7000 | 24,211 |
Aug 22, 2023 | 2.8000 | 2.8300 | 2.7000 | 2.7400 | 2.7400 | 35,217 |
Aug 21, 2023 | 2.7300 | 2.8000 | 2.6700 | 2.8000 | 2.8000 | 33,271 |
Aug 18, 2023 | 2.7800 | 2.8300 | 2.6900 | 2.7200 | 2.7200 | 29,047 |
Aug 17, 2023 | 2.7200 | 2.8600 | 2.6800 | 2.7400 | 2.7400 | 38,862 |
Aug 16, 2023 | 2.7300 | 2.7400 | 2.6800 | 2.7200 | 2.7200 | 21,990 |
Aug 14, 2023 | 2.7000 | 2.7500 | 2.6500 | 2.7200 | 2.7200 | 31,016 |
Aug 11, 2023 | 2.7500 | 2.7500 | 2.6700 | 2.7100 | 2.7100 | 15,421 |
Aug 10, 2023 | 2.7600 | 2.7600 | 2.7100 | 2.7300 | 2.7300 | 12,640 |
Aug 9, 2023 | 2.7500 | 2.7500 | 2.6900 | 2.7400 | 2.7400 | 35,711 |
Aug 8, 2023 | 2.7900 | 2.7900 | 2.7200 | 2.7500 | 2.7500 | 23,145 |
Aug 7, 2023 | 2.7900 | 2.7900 | 2.7200 | 2.7500 | 2.7500 | 20,335 |
Aug 4, 2023 | 2.7900 | 2.7900 | 2.7200 | 2.7600 | 2.7600 | 22,466 |
Aug 3, 2023 | 2.7900 | 2.7900 | 2.7000 | 2.7700 | 2.7700 | 33,638 |
Aug 2, 2023 | 2.7400 | 2.7900 | 2.6700 | 2.7900 | 2.7900 | 26,780 |
Aug 1, 2023 | 2.7900 | 2.7900 | 2.7100 | 2.7600 | 2.7600 | 24,293 |
Jul 31, 2023 | 2.7600 | 2.7700 | 2.7200 | 2.7700 | 2.7700 | 10,972 |
Jul 28, 2023 | 2.7600 | 2.7800 | 2.6800 | 2.7400 | 2.7400 | 27,388 |
Jul 27, 2023 | 2.7800 | 2.7800 | 2.7200 | 2.7600 | 2.7600 | 11,210 |
Jul 26, 2023 | 2.7900 | 2.7900 | 2.7000 | 2.7700 | 2.7700 | 22,957 |
Jul 25, 2023 | 2.7800 | 2.7900 | 2.7300 | 2.7700 | 2.7700 | 24,738 |
Jul 24, 2023 | 2.7600 | 2.7800 | 2.7000 | 2.7600 | 2.7600 | 27,607 |
Jul 21, 2023 | 2.8100 | 2.8600 | 2.7300 | 2.7300 | 2.7300 | 93,652 |
Jul 20, 2023 | 2.6600 | 2.7800 | 2.6600 | 2.7500 | 2.7500 | 63,329 |
Jul 19, 2023 | 2.6500 | 2.7100 | 2.5900 | 2.6900 | 2.6900 | 38,494 |
Jul 18, 2023 | 2.7000 | 2.7000 | 2.6200 | 2.6400 | 2.6400 | 30,623 |
Jul 17, 2023 | 2.6900 | 2.6900 | 2.6200 | 2.6700 | 2.6700 | 40,953 |
Jul 14, 2023 | 2.7300 | 2.7300 | 2.6700 | 2.6900 | 2.6900 | 13,545 |
Jul 13, 2023 | 2.7800 | 2.7800 | 2.6900 | 2.7000 | 2.7000 | 35,888 |
Jul 12, 2023 | 2.7900 | 2.8100 | 2.7500 | 2.7700 | 2.7700 | 9,022 |
Jul 11, 2023 | 2.7900 | 2.7900 | 2.7500 | 2.7700 | 2.7700 | 10,040 |
Jul 10, 2023 | 2.7500 | 2.8200 | 2.7300 | 2.7400 | 2.7400 | 18,821 |
Jul 7, 2023 | 2.7800 | 2.7900 | 2.7000 | 2.7600 | 2.7600 | 21,472 |
Jul 6, 2023 | 2.8000 | 2.8000 | 2.7200 | 2.7900 | 2.7900 | 20,694 |
Jul 5, 2023 | 2.8200 | 2.8200 | 2.7600 | 2.8000 | 2.8000 | 13,406 |
Jul 4, 2023 | 2.7800 | 2.8000 | 2.7400 | 2.8000 | 2.8000 | 20,995 |
Jul 3, 2023 | 2.8200 | 2.8200 | 2.7700 | 2.8000 | 2.8000 | 21,656 |
Jun 30, 2023 | 2.8400 | 2.8400 | 2.7800 | 2.8100 | 2.8100 | 15,690 |
Jun 29, 2023 | 0.1200 Dividend | |||||
Jun 29, 2023 | 2.8000 | 2.8200 | 2.7800 | 2.8100 | 2.8100 | 17,128 |
Jun 28, 2023 | 2.8700 | 2.9000 | 2.8300 | 2.8700 | 2.7500 | 16,329 |
Jun 27, 2023 | 2.8000 | 2.8600 | 2.8000 | 2.8500 | 2.7308 | 24,004 |
Jun 26, 2023 | 2.8300 | 2.8300 | 2.7600 | 2.8100 | 2.6925 | 12,911 |
Jun 23, 2023 | 2.8100 | 2.8300 | 2.7900 | 2.8300 | 2.7117 | 17,008 |
Jun 22, 2023 | 2.8100 | 2.8400 | 2.8000 | 2.8300 | 2.7117 | 13,186 |
Jun 21, 2023 | 2.8600 | 2.8600 | 2.8100 | 2.8300 | 2.7117 | 14,588 |
Jun 20, 2023 | 2.8400 | 2.8600 | 2.8200 | 2.8600 | 2.7404 | 15,908 |
Jun 19, 2023 | 2.8600 | 2.8900 | 2.8100 | 2.8400 | 2.7213 | 13,280 |
Jun 16, 2023 | 2.8800 | 2.8800 | 2.8400 | 2.8500 | 2.7308 | 13,416 |
Jun 15, 2023 | 2.8800 | 2.8800 | 2.8000 | 2.8500 | 2.7308 | 19,395 |
Jun 14, 2023 | 2.8800 | 2.8900 | 2.8300 | 2.8600 | 2.7404 | 23,511 |
Jun 13, 2023 | 2.9200 | 2.9200 | 2.8300 | 2.8800 | 2.7596 | 16,074 |
Jun 12, 2023 | 2.8900 | 2.9000 | 2.8600 | 2.8800 | 2.7596 | 19,327 |
Jun 9, 2023 | 2.8300 | 2.8900 | 2.8300 | 2.8800 | 2.7596 | 15,610 |
Jun 8, 2023 | 2.8600 | 2.8700 | 2.8200 | 2.8400 | 2.7213 | 15,005 |
Jun 7, 2023 | 2.8400 | 2.8400 | 2.8100 | 2.8300 | 2.7117 | 22,379 |
Jun 6, 2023 | 2.7300 | 2.8300 | 2.7200 | 2.8100 | 2.6925 | 47,163 |
Jun 2, 2023 | 2.7300 | 2.7400 | 2.6900 | 2.7200 | 2.6063 | 20,010 |
Jun 1, 2023 | 2.7200 | 2.7400 | 2.7000 | 2.7300 | 2.6159 | 23,516 |
May 31, 2023 | 2.6700 | 2.7200 | 2.6700 | 2.7200 | 2.6063 | 28,654 |
May 30, 2023 | 2.7000 | 2.7000 | 2.6400 | 2.7000 | 2.5871 | 15,833 |
May 29, 2023 | 2.6700 | 2.7000 | 2.6500 | 2.7000 | 2.5871 | 19,623 |
May 26, 2023 | 2.6200 | 2.6900 | 2.5900 | 2.6700 | 2.5584 | 26,053 |
May 25, 2023 | 2.6300 | 2.6800 | 2.6000 | 2.6500 | 2.5392 | 14,598 |
May 24, 2023 | 2.5800 | 2.6800 | 2.5500 | 2.6400 | 2.5296 | 37,278 |
May 23, 2023 | 2.6000 | 2.6400 | 2.5500 | 2.5500 | 2.4434 | 26,465 |
May 22, 2023 | 2.5800 | 2.6300 | 2.5600 | 2.6000 | 2.4913 | 28,688 |
May 19, 2023 | 2.5700 | 2.5700 | 2.5000 | 2.5500 | 2.4434 | 31,298 |
May 18, 2023 | 2.5200 | 2.5400 | 2.4700 | 2.5400 | 2.4338 | 33,760 |
May 17, 2023 | 2.5000 | 2.5100 | 2.4500 | 2.5100 | 2.4051 | 24,805 |
May 16, 2023 | 2.5100 | 2.5100 | 2.4300 | 2.4900 | 2.3859 | 18,462 |
May 15, 2023 | 2.4700 | 2.4900 | 2.4500 | 2.4800 | 2.3763 | 10,791 |
May 12, 2023 | 2.4600 | 2.4700 | 2.4400 | 2.4700 | 2.3667 | 14,242 |
May 11, 2023 | 2.4400 | 2.4500 | 2.4100 | 2.4500 | 2.3476 | 22,587 |
May 10, 2023 | 2.4400 | 2.4600 | 2.4100 | 2.4400 | 2.3380 | 17,406 |
May 9, 2023 | 2.4400 | 2.4700 | 2.4200 | 2.4400 | 2.3380 | 10,269 |
May 8, 2023 | 2.4400 | 2.4700 | 2.4100 | 2.4500 | 2.3476 | 20,564 |
May 5, 2023 | 2.3800 | 2.4400 | 2.3600 | 2.4300 | 2.3284 | 31,036 |
May 4, 2023 | 2.4700 | 2.4700 | 2.3700 | 2.3800 | 2.2805 | 21,514 |
May 3, 2023 | 2.5400 | 2.5400 | 2.4200 | 2.4500 | 2.3476 | 21,849 |
May 2, 2023 | 2.5500 | 2.5600 | 2.4400 | 2.5000 | 2.3955 | 24,200 |
Apr 28, 2023 | 2.5400 | 2.5900 | 2.4900 | 2.5500 | 2.4434 | 27,468 |
Apr 27, 2023 | 2.5200 | 2.5700 | 2.4900 | 2.5300 | 2.4242 | 32,333 |
Apr 26, 2023 | 2.3700 | 2.4900 | 2.3600 | 2.4900 | 2.3859 | 85,553 |
Apr 25, 2023 | 2.4200 | 2.4200 | 2.3500 | 2.3900 | 2.2901 | 13,742 |
Apr 24, 2023 | 2.4200 | 2.4200 | 2.3800 | 2.4000 | 2.2997 | 21,339 |