Athens - Delayed Quote • EUR
Fourlis Holdings S.A. (FOYRK.AT)
As of 11:52 AM GMT+3. 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 | 4.1400 | 4.1400 | 4.0950 | 4.1050 | 4.1050 | 7,489 |
| Apr 25, 2024 | 4.1650 | 4.1650 | 4.0550 | 4.1350 | 4.1350 | 104,587 |
| Apr 24, 2024 | 4.1800 | 4.1900 | 4.1400 | 4.1750 | 4.1750 | 58,906 |
| Apr 23, 2024 | 4.1500 | 4.2000 | 4.1450 | 4.1700 | 4.1700 | 92,231 |
| Apr 22, 2024 | 4.0800 | 4.1800 | 4.0500 | 4.1800 | 4.1800 | 73,157 |
| Apr 19, 2024 | 3.9250 | 4.0800 | 3.9200 | 4.0800 | 4.0800 | 45,629 |
| Apr 18, 2024 | 4.0000 | 4.0100 | 3.9400 | 3.9900 | 3.9900 | 39,308 |
| Apr 17, 2024 | 3.9550 | 4.0000 | 3.8500 | 3.9500 | 3.9500 | 47,103 |
| Apr 16, 2024 | 4.0600 | 4.0600 | 3.9600 | 3.9800 | 3.9800 | 94,019 |
| Apr 15, 2024 | 4.0000 | 4.1200 | 3.9500 | 4.1200 | 4.1200 | 84,684 |
| Apr 12, 2024 | 4.2200 | 4.2300 | 4.0500 | 4.0600 | 4.0600 | 77,933 |
| Apr 11, 2024 | 4.2100 | 4.2300 | 4.1350 | 4.2250 | 4.2250 | 90,181 |
| Apr 10, 2024 | 4.2450 | 4.2450 | 4.1900 | 4.2100 | 4.2100 | 50,010 |
| Apr 9, 2024 | 4.1650 | 4.2300 | 4.1350 | 4.2200 | 4.2200 | 76,527 |
| Apr 8, 2024 | 4.1250 | 4.2350 | 4.1200 | 4.2200 | 4.2200 | 70,446 |
| Apr 5, 2024 | 4.0700 | 4.1300 | 4.0500 | 4.1300 | 4.1300 | 78,710 |
| Apr 4, 2024 | 4.0300 | 4.1100 | 4.0300 | 4.1000 | 4.1000 | 164,348 |
| Apr 3, 2024 | 4.1600 | 4.1600 | 4.0100 | 4.0150 | 4.0150 | 93,579 |
| Apr 2, 2024 | 4.2500 | 4.2700 | 4.1500 | 4.1800 | 4.1800 | 58,732 |
| Mar 28, 2024 | 4.2500 | 4.2500 | 4.2050 | 4.2500 | 4.2500 | 21,175 |
| Mar 27, 2024 | 4.2300 | 4.2800 | 4.2300 | 4.2650 | 4.2650 | 35,126 |
| Mar 26, 2024 | 4.2050 | 4.2900 | 4.1550 | 4.2900 | 4.2900 | 63,414 |
| Mar 22, 2024 | 4.2000 | 4.2300 | 4.1850 | 4.2300 | 4.2300 | 45,514 |
| Mar 21, 2024 | 4.2150 | 4.2450 | 4.2000 | 4.2000 | 4.2000 | 35,672 |
| Mar 20, 2024 | 4.1800 | 4.2500 | 4.1800 | 4.2450 | 4.2450 | 70,930 |
| Mar 19, 2024 | 4.3100 | 4.3100 | 4.2200 | 4.2200 | 4.2200 | 65,018 |
| Mar 15, 2024 | 4.3350 | 4.3350 | 4.2600 | 4.3250 | 4.3250 | 44,993 |
| Mar 14, 2024 | 4.3150 | 4.3300 | 4.2600 | 4.3300 | 4.3300 | 46,978 |
| Mar 13, 2024 | 4.2700 | 4.3200 | 4.2050 | 4.3200 | 4.3200 | 69,124 |
| Mar 12, 2024 | 4.2000 | 4.2600 | 4.1300 | 4.2600 | 4.2600 | 58,084 |
| Mar 11, 2024 | 4.3200 | 4.3200 | 4.2000 | 4.2000 | 4.2000 | 18,764 |
| Mar 8, 2024 | 4.2950 | 4.3050 | 4.2300 | 4.2900 | 4.2900 | 70,515 |
| Mar 7, 2024 | 4.2800 | 4.3100 | 4.2500 | 4.3050 | 4.3050 | 51,973 |
| Mar 6, 2024 | 4.2600 | 4.3150 | 4.2000 | 4.2750 | 4.2750 | 68,431 |
| Mar 5, 2024 | 4.2700 | 4.3100 | 4.2600 | 4.2600 | 4.2600 | 49,968 |
| Mar 4, 2024 | 4.3050 | 4.3050 | 4.2200 | 4.2600 | 4.2600 | 61,126 |
| Mar 1, 2024 | 4.2800 | 4.3000 | 4.2600 | 4.2900 | 4.2900 | 64,236 |
| Feb 29, 2024 | 4.2400 | 4.2800 | 4.2400 | 4.2600 | 4.2600 | 38,032 |
| Feb 28, 2024 | 4.2500 | 4.2800 | 4.2200 | 4.2700 | 4.2700 | 97,736 |
| Feb 27, 2024 | 4.2500 | 4.2850 | 4.1900 | 4.2500 | 4.2500 | 65,537 |
| Feb 26, 2024 | 4.2250 | 4.2600 | 4.1400 | 4.2600 | 4.2600 | 33,805 |
| Feb 23, 2024 | 4.2800 | 4.2800 | 4.1000 | 4.2000 | 4.2000 | 45,980 |
| Feb 22, 2024 | 4.2700 | 4.2900 | 4.2000 | 4.2300 | 4.2300 | 42,883 |
| Feb 21, 2024 | 4.2500 | 4.2850 | 4.2200 | 4.2500 | 4.2500 | 60,263 |
| Feb 20, 2024 | 4.1900 | 4.2700 | 4.0900 | 4.2500 | 4.2500 | 125,471 |
| Feb 19, 2024 | 4.1700 | 4.1950 | 4.1350 | 4.1900 | 4.1900 | 39,395 |
| Feb 16, 2024 | 4.0900 | 4.2000 | 4.0900 | 4.1950 | 4.1950 | 113,967 |
| Feb 15, 2024 | 4.1000 | 4.1300 | 4.0700 | 4.0900 | 4.0900 | 113,651 |
| Feb 14, 2024 | 4.1700 | 4.1850 | 4.0900 | 4.1200 | 4.1200 | 60,430 |
| Feb 13, 2024 | 4.1950 | 4.2050 | 4.1050 | 4.1900 | 4.1900 | 157,459 |
| Feb 12, 2024 | 4.1100 | 4.1900 | 4.1100 | 4.1750 | 4.1750 | 93,992 |
| Feb 9, 2024 | 4.1450 | 4.1750 | 4.1100 | 4.1100 | 4.1100 | 67,690 |
| Feb 8, 2024 | 4.1000 | 4.1400 | 4.0900 | 4.1000 | 4.1000 | 74,841 |
| Feb 7, 2024 | 4.1600 | 4.1800 | 4.1000 | 4.1400 | 4.1400 | 79,251 |
| Feb 6, 2024 | 4.2000 | 4.2200 | 4.0900 | 4.1450 | 4.1450 | 87,608 |
| Feb 5, 2024 | 4.2000 | 4.2100 | 4.1200 | 4.1900 | 4.1900 | 115,275 |
| Feb 2, 2024 | 4.1850 | 4.2450 | 4.1700 | 4.2000 | 4.2000 | 126,714 |
| Feb 1, 2024 | 4.0400 | 4.1500 | 4.0400 | 4.1500 | 4.1500 | 78,990 |
| Jan 31, 2024 | 4.0650 | 4.1400 | 4.0450 | 4.0600 | 4.0600 | 161,603 |
| Jan 30, 2024 | 4.1000 | 4.1000 | 3.9750 | 4.0100 | 4.0100 | 212,421 |
| Jan 29, 2024 | 4.1500 | 4.1750 | 4.0200 | 4.0650 | 4.0650 | 109,901 |
| Jan 26, 2024 | 4.1900 | 4.2000 | 4.1550 | 4.1900 | 4.1900 | 82,697 |
| Jan 25, 2024 | 4.2050 | 4.2300 | 4.1600 | 4.1600 | 4.1600 | 116,349 |
| Jan 24, 2024 | 4.0100 | 4.2350 | 3.9900 | 4.1350 | 4.1350 | 332,325 |
| Jan 23, 2024 | 3.9500 | 4.0000 | 3.9450 | 3.9700 | 3.9700 | 475,467 |
| Jan 22, 2024 | 4.0000 | 4.0400 | 3.9400 | 3.9500 | 3.9500 | 281,402 |
| Jan 19, 2024 | 4.0000 | 4.0200 | 3.9800 | 4.0000 | 4.0000 | 367,851 |
| Jan 18, 2024 | 4.0000 | 4.0100 | 3.9800 | 4.0000 | 4.0000 | 287,582 |
| Jan 17, 2024 | 4.0550 | 4.0950 | 3.9800 | 3.9800 | 3.9800 | 75,641 |
| Jan 16, 2024 | 4.1600 | 4.1600 | 4.0350 | 4.0400 | 4.0400 | 87,797 |
| Jan 15, 2024 | 4.2100 | 4.2300 | 4.1300 | 4.1300 | 4.1300 | 16,767 |
| Jan 12, 2024 | 4.2250 | 4.2550 | 4.1600 | 4.1700 | 4.1700 | 38,037 |
| Jan 11, 2024 | 4.3450 | 4.3600 | 4.1800 | 4.2000 | 4.2000 | 85,296 |
| Jan 10, 2024 | 4.3700 | 4.3700 | 4.2950 | 4.3200 | 4.3200 | 39,972 |
| Jan 9, 2024 | 4.2550 | 4.3500 | 4.2550 | 4.3500 | 4.3500 | 117,784 |
| Jan 8, 2024 | 4.2800 | 4.3050 | 4.2200 | 4.2800 | 4.2800 | 51,949 |
| Jan 5, 2024 | 4.3000 | 4.3450 | 4.2400 | 4.2800 | 4.2800 | 81,429 |
| Jan 4, 2024 | 4.1700 | 4.3300 | 4.0750 | 4.3000 | 4.3000 | 187,679 |
| Jan 3, 2024 | 4.1500 | 4.2100 | 4.1250 | 4.1250 | 4.1250 | 89,569 |
| Jan 2, 2024 | 4.0650 | 4.1500 | 4.0300 | 4.1500 | 4.1500 | 42,449 |
| Dec 29, 2023 | 4.0950 | 4.0950 | 3.9850 | 4.0000 | 4.0000 | 15,477 |
| Dec 28, 2023 | 4.0250 | 4.0400 | 3.9750 | 4.0200 | 4.0200 | 7,841 |
| Dec 27, 2023 | 4.0400 | 4.0600 | 4.0000 | 4.0100 | 4.0100 | 15,309 |
| Dec 22, 2023 | 4.0200 | 4.0250 | 4.0000 | 4.0000 | 4.0000 | 18,750 |
| Dec 21, 2023 | 3.9800 | 4.0800 | 3.9750 | 4.0450 | 4.0450 | 57,445 |
| Dec 20, 2023 | 4.0400 | 4.0500 | 3.9850 | 3.9850 | 3.9850 | 54,692 |
| Dec 19, 2023 | 4.0500 | 4.0800 | 4.0200 | 4.0300 | 4.0300 | 51,335 |
| Dec 18, 2023 | 4.0700 | 4.1100 | 3.9500 | 4.0200 | 4.0200 | 50,893 |
| Dec 15, 2023 | 4.1100 | 4.1100 | 4.0400 | 4.0550 | 4.0550 | 116,616 |
| Dec 14, 2023 | 4.1200 | 4.1300 | 4.0200 | 4.0400 | 4.0400 | 79,652 |
| Dec 13, 2023 | 4.0700 | 4.1050 | 4.0300 | 4.0600 | 4.0600 | 78,801 |
| Dec 12, 2023 | 4.1050 | 4.1100 | 4.0400 | 4.0550 | 4.0550 | 71,669 |
| Dec 11, 2023 | 4.1050 | 4.1100 | 4.0750 | 4.1100 | 4.1100 | 33,373 |
| Dec 8, 2023 | 4.1600 | 4.1600 | 4.0700 | 4.0900 | 4.0900 | 107,339 |
| Dec 7, 2023 | 4.1300 | 4.1750 | 4.0800 | 4.1000 | 4.1000 | 97,816 |
| Dec 6, 2023 | 4.1200 | 4.1800 | 4.0950 | 4.1250 | 4.1250 | 23,014 |
| Dec 5, 2023 | 4.1000 | 4.1300 | 4.1000 | 4.1100 | 4.1100 | 25,522 |
| Dec 4, 2023 | 4.2500 | 4.2500 | 4.1200 | 4.1250 | 4.1250 | 24,488 |
| Dec 1, 2023 | 4.1800 | 4.2400 | 4.1500 | 4.2100 | 4.2100 | 61,257 |
| Nov 30, 2023 | 4.1300 | 4.1500 | 4.1000 | 4.1500 | 4.1500 | 22,036 |
| Nov 29, 2023 | 4.0900 | 4.1350 | 4.0500 | 4.0500 | 4.0500 | 54,633 |
| Nov 28, 2023 | 4.1450 | 4.1800 | 4.0800 | 4.0850 | 4.0850 | 45,521 |
| Nov 27, 2023 | 4.1800 | 4.2000 | 4.0500 | 4.1000 | 4.1000 | 71,814 |
| Nov 24, 2023 | 4.1900 | 4.2000 | 4.1300 | 4.1300 | 4.1300 | 15,455 |
| Nov 23, 2023 | 4.2000 | 4.2000 | 4.1500 | 4.1750 | 4.1750 | 7,580 |
| Nov 22, 2023 | 4.2300 | 4.2300 | 4.1350 | 4.1900 | 4.1900 | 56,825 |
| Nov 21, 2023 | 4.2000 | 4.2600 | 4.1650 | 4.2000 | 4.2000 | 81,819 |
| Nov 20, 2023 | 4.1950 | 4.1950 | 4.0650 | 4.1900 | 4.1900 | 98,616 |
| Nov 17, 2023 | 4.1950 | 4.2750 | 4.1050 | 4.1400 | 4.1400 | 124,898 |
| Nov 16, 2023 | 4.1450 | 4.2100 | 4.0800 | 4.1850 | 4.1850 | 79,953 |
| Nov 15, 2023 | 4.1150 | 4.1200 | 4.0500 | 4.1200 | 4.1200 | 53,732 |
| Nov 14, 2023 | 3.9150 | 4.1000 | 3.8600 | 4.0900 | 4.0900 | 278,905 |
| Nov 13, 2023 | 3.9550 | 4.0300 | 3.8500 | 3.9000 | 3.9000 | 80,634 |
| Nov 10, 2023 | 4.0050 | 4.0400 | 3.9550 | 3.9550 | 3.9550 | 30,399 |
| Nov 9, 2023 | 4.1250 | 4.1250 | 4.0200 | 4.0200 | 4.0200 | 79,176 |
| Nov 8, 2023 | 4.2000 | 4.2150 | 4.1200 | 4.1200 | 4.1200 | 28,626 |
| Nov 7, 2023 | 4.2350 | 4.2350 | 4.1400 | 4.2000 | 4.2000 | 32,499 |
| Nov 6, 2023 | 4.2600 | 4.3000 | 4.1600 | 4.1900 | 4.1900 | 76,480 |
| Nov 3, 2023 | 4.2800 | 4.2800 | 4.1900 | 4.1900 | 4.1900 | 35,845 |
| Nov 2, 2023 | 4.1800 | 4.2600 | 4.1700 | 4.2600 | 4.2600 | 136,984 |
| Nov 1, 2023 | 4.1200 | 4.1600 | 4.0800 | 4.1350 | 4.1350 | 46,008 |
| Oct 31, 2023 | 4.0100 | 4.0600 | 3.9950 | 4.0500 | 4.0500 | 114,074 |
| Oct 30, 2023 | 4.0000 | 4.0050 | 3.9600 | 3.9700 | 3.9700 | 29,746 |
| Oct 27, 2023 | 3.9900 | 4.0150 | 3.9500 | 3.9800 | 3.9800 | 23,332 |
| Oct 26, 2023 | 4.0650 | 4.0800 | 3.9300 | 3.9900 | 3.9900 | 30,848 |
| Oct 25, 2023 | 4.1600 | 4.1800 | 4.0300 | 4.0650 | 4.0650 | 23,895 |
| Oct 24, 2023 | 4.0450 | 4.1200 | 4.0000 | 4.0800 | 4.0800 | 36,297 |
| Oct 23, 2023 | 4.1050 | 4.1300 | 3.9800 | 4.0450 | 4.0450 | 19,458 |
| Oct 20, 2023 | 4.1900 | 4.1900 | 4.0750 | 4.1400 | 4.1400 | 19,808 |
| Oct 19, 2023 | 4.1000 | 4.2000 | 4.0300 | 4.1800 | 4.1800 | 32,429 |
| Oct 18, 2023 | 4.0750 | 4.1300 | 4.0600 | 4.0950 | 4.0950 | 10,590 |
| Oct 17, 2023 | 4.1200 | 4.1500 | 4.0500 | 4.0600 | 4.0600 | 16,722 |
| Oct 16, 2023 | 4.1000 | 4.1000 | 4.0100 | 4.0550 | 4.0550 | 27,966 |
| Oct 13, 2023 | 4.1800 | 4.1800 | 4.0850 | 4.1200 | 4.1200 | 44,395 |
| Oct 12, 2023 | 4.2000 | 4.2700 | 4.1500 | 4.1700 | 4.1700 | 41,595 |
| Oct 11, 2023 | 4.0050 | 4.2350 | 4.0050 | 4.2000 | 4.2000 | 51,815 |
| Oct 10, 2023 | 3.9800 | 4.0700 | 3.9350 | 4.0700 | 4.0700 | 34,799 |
| Oct 9, 2023 | 4.0000 | 4.1000 | 3.8350 | 3.8650 | 3.8650 | 80,608 |
| Oct 6, 2023 | 4.1200 | 4.1650 | 4.0600 | 4.1000 | 4.1000 | 65,102 |
| Oct 5, 2023 | 4.2000 | 4.2400 | 4.1000 | 4.1000 | 4.1000 | 31,117 |
| Oct 4, 2023 | 4.1450 | 4.3150 | 4.1200 | 4.1350 | 4.1350 | 40,180 |
| Oct 3, 2023 | 4.2700 | 4.2750 | 4.1800 | 4.2000 | 4.2000 | 34,687 |
| Oct 2, 2023 | 4.3600 | 4.3650 | 4.1900 | 4.2400 | 4.2400 | 32,610 |
| Sep 29, 2023 | 4.3000 | 4.3900 | 4.2900 | 4.3550 | 4.3550 | 38,588 |
| Sep 28, 2023 | 4.4900 | 4.4900 | 4.3000 | 4.3000 | 4.3000 | 34,134 |
| Sep 27, 2023 | 4.5700 | 4.5700 | 4.3700 | 4.3700 | 4.3700 | 49,541 |
| Sep 26, 2023 | 4.4800 | 4.6300 | 4.4500 | 4.5700 | 4.5700 | 49,461 |
| Sep 25, 2023 | 4.5000 | 4.6950 | 4.4700 | 4.6300 | 4.6300 | 116,958 |
| Sep 22, 2023 | 4.2500 | 4.5000 | 4.1850 | 4.5000 | 4.5000 | 160,341 |
| Sep 21, 2023 | 4.2050 | 4.2050 | 4.1200 | 4.1800 | 4.1800 | 62,399 |
| Sep 20, 2023 | 4.1650 | 4.2650 | 4.1350 | 4.2000 | 4.2000 | 134,591 |
| Sep 19, 2023 | 4.0900 | 4.2000 | 4.0600 | 4.1000 | 4.1000 | 55,503 |
| Sep 18, 2023 | 4.2600 | 4.3200 | 4.0550 | 4.0850 | 4.0850 | 137,909 |
| Sep 15, 2023 | 4.3200 | 4.3600 | 4.2250 | 4.2250 | 4.2250 | 104,294 |
| Sep 14, 2023 | 4.2500 | 4.2850 | 4.2000 | 4.2850 | 4.2850 | 19,096 |
| Sep 13, 2023 | 4.2900 | 4.3550 | 4.2000 | 4.2500 | 4.2500 | 36,963 |
| Sep 12, 2023 | 4.4800 | 4.4800 | 4.2500 | 4.3200 | 4.3200 | 30,941 |
| Sep 11, 2023 | 4.3700 | 4.4800 | 4.3600 | 4.4100 | 4.4100 | 65,359 |
| Sep 8, 2023 | 4.1800 | 4.3450 | 4.1400 | 4.3250 | 4.3250 | 67,240 |
| Sep 7, 2023 | 4.3200 | 4.3800 | 4.0700 | 4.1400 | 4.1400 | 102,717 |
| Sep 6, 2023 | 4.4000 | 4.5000 | 4.3050 | 4.3150 | 4.3150 | 99,509 |
| Sep 5, 2023 | 4.5550 | 4.5550 | 4.4400 | 4.5000 | 4.5000 | 53,140 |
| Sep 4, 2023 | 4.6200 | 4.6700 | 4.4850 | 4.5000 | 4.5000 | 45,064 |
| Sep 1, 2023 | 4.6700 | 4.7000 | 4.6000 | 4.6300 | 4.6300 | 6,974 |
| Aug 31, 2023 | 4.6900 | 4.7400 | 4.6300 | 4.6300 | 4.6300 | 73,683 |
| Aug 30, 2023 | 4.7800 | 4.8200 | 4.6800 | 4.6900 | 4.6900 | 21,815 |
| Aug 29, 2023 | 4.7700 | 4.8400 | 4.7550 | 4.7600 | 4.7600 | 78,836 |
| Aug 28, 2023 | 4.6700 | 4.7650 | 4.6700 | 4.7500 | 4.7500 | 60,067 |
| Aug 25, 2023 | 4.6750 | 4.7000 | 4.5300 | 4.6600 | 4.6600 | 15,323 |
| Aug 24, 2023 | 4.7000 | 4.7400 | 4.6300 | 4.6700 | 4.6700 | 10,884 |
| Aug 23, 2023 | 4.6200 | 4.7250 | 4.6200 | 4.7050 | 4.7050 | 27,706 |
| Aug 22, 2023 | 4.4500 | 4.6300 | 4.4500 | 4.6000 | 4.6000 | 42,639 |
| Aug 21, 2023 | 4.3500 | 4.4650 | 4.3500 | 4.4500 | 4.4500 | 30,038 |
| Aug 18, 2023 | 4.5000 | 4.5000 | 4.3400 | 4.3500 | 4.3500 | 31,952 |
| Aug 17, 2023 | 4.4600 | 4.5100 | 4.4600 | 4.4950 | 4.4950 | 15,468 |
| Aug 16, 2023 | 4.3700 | 4.5000 | 4.3400 | 4.5000 | 4.5000 | 23,834 |
| Aug 14, 2023 | 4.4100 | 4.4500 | 4.3250 | 4.4200 | 4.4200 | 28,614 |
| Aug 11, 2023 | 4.6150 | 4.6350 | 4.4050 | 4.4500 | 4.4500 | 48,703 |
| Aug 10, 2023 | 4.6400 | 4.6800 | 4.5800 | 4.6150 | 4.6150 | 35,462 |
| Aug 9, 2023 | 4.6400 | 4.6700 | 4.6200 | 4.6400 | 4.6400 | 30,195 |
| Aug 8, 2023 | 4.7000 | 4.7700 | 4.6200 | 4.6200 | 4.6200 | 18,291 |
| Aug 7, 2023 | 4.8000 | 4.8000 | 4.6700 | 4.7700 | 4.7700 | 37,785 |
| Aug 4, 2023 | 4.7800 | 4.8500 | 4.7500 | 4.8000 | 4.8000 | 25,946 |
| Aug 3, 2023 | 4.7400 | 4.8050 | 4.7000 | 4.7550 | 4.7550 | 23,439 |
| Aug 2, 2023 | 4.7300 | 4.8000 | 4.5650 | 4.7800 | 4.7800 | 42,562 |
| Aug 1, 2023 | 4.9700 | 4.9700 | 4.7350 | 4.7800 | 4.7800 | 52,616 |
| Jul 31, 2023 | 5.0000 | 5.0000 | 4.8650 | 4.9000 | 4.9000 | 84,092 |
| Jul 28, 2023 | 4.9800 | 4.9950 | 4.8600 | 4.9900 | 4.9900 | 89,719 |
| Jul 27, 2023 | 4.9100 | 4.9950 | 4.8900 | 4.9800 | 4.9800 | 80,148 |
| Jul 26, 2023 | 4.9000 | 4.9000 | 4.8250 | 4.9000 | 4.9000 | 54,077 |
| Jul 25, 2023 | 4.8600 | 4.9450 | 4.8600 | 4.9000 | 4.9000 | 102,882 |
| Jul 24, 2023 | 4.8500 | 4.9300 | 4.8250 | 4.8900 | 4.8900 | 46,419 |
| Jul 21, 2023 | 4.8300 | 4.8750 | 4.7700 | 4.8600 | 4.8600 | 40,286 |
| Jul 20, 2023 | 4.8650 | 4.9000 | 4.8200 | 4.8450 | 4.8450 | 24,377 |
| Jul 19, 2023 | 4.9000 | 4.9200 | 4.8000 | 4.8700 | 4.8700 | 123,363 |
| Jul 18, 2023 | 4.7000 | 4.9400 | 4.6100 | 4.8700 | 4.8700 | 49,298 |
| Jul 17, 2023 | 4.8000 | 4.8450 | 4.6500 | 4.6500 | 4.6500 | 38,745 |
| Jul 14, 2023 | 4.8700 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 33,332 |
| Jul 13, 2023 | 4.8900 | 4.9500 | 4.8100 | 4.8700 | 4.8700 | 47,346 |
| Jul 12, 2023 | 4.8850 | 4.9500 | 4.8200 | 4.9500 | 4.9500 | 89,433 |
| Jul 11, 2023 | 4.6200 | 4.8850 | 4.6200 | 4.8600 | 4.8600 | 232,936 |
| Jul 10, 2023 | 4.4700 | 4.6200 | 4.4550 | 4.6200 | 4.6200 | 75,796 |
| Jul 7, 2023 | 4.5000 | 4.5450 | 4.4700 | 4.5200 | 4.5200 | 88,936 |
| Jul 6, 2023 | 4.6000 | 4.6050 | 4.5450 | 4.5800 | 4.5800 | 52,607 |
| Jul 5, 2023 | 4.6000 | 4.7300 | 4.6000 | 4.6100 | 4.6100 | 79,008 |
| Jul 4, 2023 | 4.7000 | 4.7000 | 4.5800 | 4.6550 | 4.6550 | 30,108 |
| Jul 3, 2023 | 4.6900 | 4.6900 | 4.6400 | 4.6700 | 4.6700 | 25,464 |
| Jun 30, 2023 | 4.5950 | 4.6600 | 4.5000 | 4.6600 | 4.6600 | 58,944 |
| Jun 29, 2023 | 0.1100 Dividend | |||||
| Jun 29, 2023 | 4.5000 | 4.6000 | 4.3950 | 4.5500 | 4.5500 | 91,231 |
| Jun 28, 2023 | 4.5000 | 4.5500 | 4.5000 | 4.5100 | 4.4000 | 26,752 |
| Jun 27, 2023 | 4.5250 | 4.5900 | 4.4900 | 4.5000 | 4.3902 | 38,961 |
| Jun 26, 2023 | 4.6050 | 4.7500 | 4.4600 | 4.5350 | 4.4244 | 183,289 |
| Jun 23, 2023 | 4.5600 | 4.6150 | 4.5100 | 4.6050 | 4.4927 | 178,873 |
| Jun 22, 2023 | 4.6400 | 4.6500 | 4.5400 | 4.6000 | 4.4878 | 159,292 |
| Jun 21, 2023 | 4.5200 | 4.6850 | 4.5200 | 4.6500 | 4.5366 | 268,793 |
| Jun 20, 2023 | 4.3500 | 4.4700 | 4.3500 | 4.4650 | 4.3561 | 55,031 |
| Jun 19, 2023 | 4.4400 | 4.4750 | 4.3700 | 4.3950 | 4.2878 | 82,534 |
| Jun 16, 2023 | 4.3800 | 4.4750 | 4.3750 | 4.3750 | 4.2683 | 192,827 |
| Jun 15, 2023 | 4.5500 | 4.5600 | 4.4000 | 4.4200 | 4.3122 | 167,533 |
| Jun 14, 2023 | 4.4200 | 4.5800 | 4.4000 | 4.5500 | 4.4390 | 116,049 |
| Jun 13, 2023 | 4.4150 | 4.5000 | 4.4000 | 4.4200 | 4.3122 | 34,196 |
| Jun 12, 2023 | 4.4700 | 4.4950 | 4.4150 | 4.4350 | 4.3268 | 55,846 |
| Jun 9, 2023 | 4.4100 | 4.5100 | 4.3600 | 4.4400 | 4.3317 | 167,007 |
| Jun 8, 2023 | 4.4300 | 4.4750 | 4.3800 | 4.3800 | 4.2732 | 25,590 |
| Jun 7, 2023 | 4.3600 | 4.4300 | 4.3000 | 4.4300 | 4.3220 | 111,701 |
| Jun 6, 2023 | 4.3450 | 4.3550 | 4.2500 | 4.3150 | 4.2098 | 91,702 |
| Jun 2, 2023 | 4.3300 | 4.3800 | 4.2650 | 4.3300 | 4.2244 | 39,636 |
| Jun 1, 2023 | 4.4000 | 4.4100 | 4.3100 | 4.3250 | 4.2195 | 61,838 |
| May 31, 2023 | 4.5000 | 4.5000 | 4.3700 | 4.4000 | 4.2927 | 111,349 |
| May 30, 2023 | 4.4800 | 4.5600 | 4.3900 | 4.5400 | 4.4293 | 101,407 |
| May 29, 2023 | 4.2800 | 4.4600 | 4.2800 | 4.4600 | 4.3512 | 160,760 |
| May 26, 2023 | 4.1500 | 4.2800 | 4.1500 | 4.2800 | 4.1756 | 151,789 |
| May 25, 2023 | 4.0000 | 4.1200 | 3.9600 | 4.1000 | 4.0000 | 127,106 |
| May 24, 2023 | 3.9700 | 4.0000 | 3.9200 | 3.9850 | 3.8878 | 31,654 |
| May 23, 2023 | 3.9600 | 4.0700 | 3.9600 | 4.0350 | 3.9366 | 68,595 |
| May 22, 2023 | 4.0500 | 4.1000 | 4.0400 | 4.0500 | 3.9512 | 124,066 |
| May 19, 2023 | 4.0150 | 4.0550 | 3.8900 | 3.9500 | 3.8537 | 73,262 |
| May 18, 2023 | 4.0350 | 4.1100 | 4.0100 | 4.0100 | 3.9122 | 124,503 |
| May 17, 2023 | 4.1300 | 4.1650 | 4.0300 | 4.0750 | 3.9756 | 178,218 |
| May 16, 2023 | 4.0300 | 4.1500 | 4.0300 | 4.1300 | 4.0293 | 152,804 |
| May 15, 2023 | 4.0000 | 4.0450 | 3.9650 | 4.0450 | 3.9463 | 57,733 |
| May 12, 2023 | 3.9800 | 4.0050 | 3.9400 | 4.0000 | 3.9024 | 86,073 |
| May 11, 2023 | 3.9500 | 3.9900 | 3.9300 | 3.9800 | 3.8829 | 34,397 |
| May 10, 2023 | 3.9450 | 4.0000 | 3.9450 | 3.9900 | 3.8927 | 39,768 |
| May 9, 2023 | 4.0000 | 4.0250 | 3.9450 | 3.9450 | 3.8488 | 58,049 |
| May 8, 2023 | 3.9850 | 4.0300 | 3.9750 | 4.0000 | 3.9024 | 25,459 |
| May 5, 2023 | 4.0000 | 4.0100 | 3.9700 | 3.9700 | 3.8732 | 29,869 |
| May 4, 2023 | 3.9650 | 3.9950 | 3.9350 | 3.9800 | 3.8829 | 95,308 |
| May 3, 2023 | 3.9800 | 3.9850 | 3.9100 | 3.9750 | 3.8780 | 27,173 |
| May 2, 2023 | 4.0000 | 4.0050 | 3.9600 | 3.9600 | 3.8634 | 42,287 |
| Apr 28, 2023 | 4.0200 | 4.0300 | 3.9850 | 4.0000 | 3.9024 | 83,901 |
| Apr 27, 2023 | 3.8950 | 4.0150 | 3.8950 | 4.0000 | 3.9024 | 106,495 |
| Apr 26, 2023 | 3.8300 | 3.8950 | 3.8150 | 3.8950 | 3.8000 | 58,679 |