Athens - Delayed Quote • EUR
Petros Petropoulos AEBE (PETRO.AT)
At close: April 26 at 5:11 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 26, 2024 | 8.62 | 8.70 | 8.54 | 8.62 | 8.62 | 7,560 |
Apr 25, 2024 | 8.54 | 8.78 | 8.48 | 8.54 | 8.54 | 10,300 |
Apr 24, 2024 | 8.72 | 8.74 | 8.56 | 8.60 | 8.60 | 10,958 |
Apr 23, 2024 | 8.48 | 8.68 | 8.48 | 8.66 | 8.66 | 10,660 |
Apr 22, 2024 | 8.38 | 8.50 | 8.30 | 8.48 | 8.48 | 8,582 |
Apr 19, 2024 | 8.38 | 8.46 | 8.26 | 8.30 | 8.30 | 14,960 |
Apr 18, 2024 | 8.30 | 8.52 | 8.30 | 8.40 | 8.40 | 10,920 |
Apr 17, 2024 | 8.50 | 8.54 | 8.28 | 8.32 | 8.32 | 14,601 |
Apr 16, 2024 | 9.00 | 9.04 | 8.38 | 8.42 | 8.42 | 21,386 |
Apr 15, 2024 | 0.86 Dividend | |||||
Apr 15, 2024 | 9.10 | 9.10 | 8.88 | 9.00 | 9.00 | 23,121 |
Apr 12, 2024 | 9.80 | 9.88 | 9.68 | 9.70 | 8.84 | 28,564 |
Apr 11, 2024 | 9.60 | 9.88 | 9.52 | 9.74 | 8.87 | 112,223 |
Apr 10, 2024 | 9.60 | 9.60 | 9.48 | 9.50 | 8.65 | 108,628 |
Apr 9, 2024 | 9.54 | 9.56 | 9.42 | 9.50 | 8.65 | 57,883 |
Apr 8, 2024 | 9.60 | 9.80 | 9.40 | 9.50 | 8.65 | 60,993 |
Apr 5, 2024 | 9.28 | 9.34 | 9.26 | 9.30 | 8.47 | 5,290 |
Apr 4, 2024 | 9.40 | 9.40 | 9.24 | 9.36 | 8.53 | 11,142 |
Apr 3, 2024 | 9.46 | 9.48 | 9.32 | 9.40 | 8.56 | 6,350 |
Apr 2, 2024 | 9.50 | 9.56 | 9.34 | 9.42 | 8.58 | 8,057 |
Mar 28, 2024 | 9.40 | 9.46 | 9.36 | 9.42 | 8.58 | 5,315 |
Mar 27, 2024 | 9.50 | 9.50 | 9.30 | 9.30 | 8.47 | 7,146 |
Mar 26, 2024 | 9.50 | 9.68 | 9.44 | 9.46 | 8.62 | 8,020 |
Mar 22, 2024 | 9.50 | 9.60 | 9.36 | 9.50 | 8.65 | 6,930 |
Mar 21, 2024 | 9.78 | 9.90 | 9.46 | 9.50 | 8.65 | 19,530 |
Mar 20, 2024 | 9.66 | 9.78 | 9.58 | 9.74 | 8.87 | 7,840 |
Mar 19, 2024 | 9.60 | 9.66 | 9.54 | 9.60 | 8.74 | 4,860 |
Mar 15, 2024 | 9.44 | 9.60 | 9.42 | 9.48 | 8.64 | 6,060 |
Mar 14, 2024 | 9.70 | 9.70 | 9.38 | 9.40 | 8.56 | 6,376 |
Mar 13, 2024 | 9.80 | 9.80 | 9.50 | 9.58 | 8.73 | 7,622 |
Mar 12, 2024 | 9.82 | 9.86 | 9.62 | 9.72 | 8.85 | 5,500 |
Mar 11, 2024 | 10.10 | 10.10 | 9.74 | 9.74 | 8.87 | 6,840 |
Mar 8, 2024 | 10.20 | 10.40 | 9.94 | 10.00 | 9.11 | 11,976 |
Mar 7, 2024 | 9.82 | 10.30 | 9.82 | 10.15 | 9.25 | 21,301 |
Mar 6, 2024 | 9.88 | 9.90 | 9.70 | 9.76 | 8.89 | 8,110 |
Mar 5, 2024 | 9.88 | 9.88 | 9.76 | 9.84 | 8.96 | 5,302 |
Mar 4, 2024 | 9.84 | 9.84 | 9.78 | 9.82 | 8.94 | 2,980 |
Mar 1, 2024 | 9.82 | 9.82 | 9.76 | 9.78 | 8.91 | 3,370 |
Feb 29, 2024 | 9.88 | 9.88 | 9.74 | 9.80 | 8.93 | 4,945 |
Feb 28, 2024 | 9.96 | 10.05 | 9.60 | 9.84 | 8.96 | 6,630 |
Feb 27, 2024 | 9.84 | 9.90 | 9.84 | 9.86 | 8.98 | 3,140 |
Feb 26, 2024 | 9.82 | 9.86 | 9.74 | 9.86 | 8.98 | 3,867 |
Feb 23, 2024 | 9.80 | 9.82 | 9.70 | 9.78 | 8.91 | 3,397 |
Feb 22, 2024 | 10.15 | 10.15 | 9.76 | 9.76 | 8.89 | 10,715 |
Feb 21, 2024 | 10.15 | 10.15 | 10.05 | 10.05 | 9.15 | 3,640 |
Feb 20, 2024 | 10.30 | 10.30 | 10.20 | 10.25 | 9.34 | 5,240 |
Feb 19, 2024 | 10.30 | 10.30 | 10.00 | 10.30 | 9.38 | 10,700 |
Feb 16, 2024 | 10.40 | 10.40 | 10.15 | 10.20 | 9.29 | 3,480 |
Feb 15, 2024 | 10.50 | 10.50 | 10.15 | 10.30 | 9.38 | 7,891 |
Feb 14, 2024 | 10.45 | 10.65 | 10.40 | 10.50 | 9.56 | 5,137 |
Feb 13, 2024 | 10.20 | 10.60 | 10.20 | 10.35 | 9.43 | 6,871 |
Feb 12, 2024 | 10.15 | 10.40 | 9.96 | 10.15 | 9.25 | 8,505 |
Feb 9, 2024 | 9.96 | 10.00 | 9.90 | 9.98 | 9.09 | 3,980 |
Feb 8, 2024 | 10.00 | 10.00 | 9.92 | 9.94 | 9.05 | 4,930 |
Feb 7, 2024 | 9.90 | 10.05 | 9.88 | 9.98 | 9.09 | 8,520 |
Feb 6, 2024 | 9.64 | 9.82 | 9.64 | 9.80 | 8.93 | 6,920 |
Feb 5, 2024 | 9.48 | 9.70 | 9.48 | 9.62 | 8.76 | 5,350 |
Feb 2, 2024 | 9.50 | 9.50 | 9.40 | 9.48 | 8.64 | 4,300 |
Feb 1, 2024 | 9.46 | 9.48 | 9.36 | 9.44 | 8.60 | 4,625 |
Jan 31, 2024 | 9.50 | 9.50 | 9.44 | 9.48 | 8.64 | 7,370 |
Jan 30, 2024 | 9.54 | 9.54 | 9.44 | 9.48 | 8.64 | 9,000 |
Jan 29, 2024 | 9.60 | 9.60 | 9.50 | 9.54 | 8.69 | 4,540 |
Jan 26, 2024 | 9.54 | 9.54 | 9.42 | 9.48 | 8.64 | 4,818 |
Jan 25, 2024 | 9.52 | 9.54 | 9.46 | 9.48 | 8.64 | 7,948 |
Jan 24, 2024 | 9.52 | 9.54 | 9.42 | 9.46 | 8.62 | 6,914 |
Jan 23, 2024 | 9.46 | 9.50 | 9.38 | 9.48 | 8.64 | 8,824 |
Jan 22, 2024 | 9.40 | 9.74 | 9.38 | 9.46 | 8.62 | 15,294 |
Jan 19, 2024 | 9.36 | 9.36 | 9.26 | 9.32 | 8.49 | 7,635 |
Jan 18, 2024 | 9.30 | 9.30 | 9.14 | 9.26 | 8.43 | 8,928 |
Jan 17, 2024 | 9.20 | 9.32 | 9.18 | 9.24 | 8.42 | 8,840 |
Jan 16, 2024 | 9.18 | 9.24 | 9.10 | 9.18 | 8.36 | 7,160 |
Jan 15, 2024 | 9.14 | 9.14 | 9.10 | 9.14 | 8.33 | 6,380 |
Jan 12, 2024 | 9.14 | 9.20 | 9.06 | 9.12 | 8.31 | 15,620 |
Jan 11, 2024 | 9.30 | 9.32 | 9.14 | 9.14 | 8.33 | 24,351 |
Jan 10, 2024 | 9.50 | 9.50 | 9.30 | 9.30 | 8.47 | 16,057 |
Jan 9, 2024 | 9.50 | 9.50 | 9.38 | 9.48 | 8.64 | 7,676 |
Jan 8, 2024 | 9.50 | 9.50 | 9.22 | 9.46 | 8.62 | 13,775 |
Jan 5, 2024 | 9.50 | 9.60 | 9.40 | 9.50 | 8.65 | 12,875 |
Jan 4, 2024 | 9.58 | 9.60 | 9.50 | 9.54 | 8.69 | 4,607 |
Jan 3, 2024 | 9.58 | 9.70 | 9.46 | 9.60 | 8.74 | 34,794 |
Jan 2, 2024 | 9.62 | 9.70 | 9.50 | 9.56 | 8.71 | 6,210 |
Dec 29, 2023 | 9.74 | 9.88 | 9.54 | 9.54 | 8.69 | 9,084 |
Dec 28, 2023 | 9.98 | 10.05 | 9.56 | 9.62 | 8.76 | 30,834 |
Dec 27, 2023 | 9.38 | 10.60 | 9.34 | 9.92 | 9.04 | 17,281 |
Dec 22, 2023 | 9.28 | 9.36 | 9.20 | 9.34 | 8.51 | 11,310 |
Dec 21, 2023 | 8.98 | 9.30 | 8.98 | 9.24 | 8.42 | 8,050 |
Dec 20, 2023 | 9.06 | 9.06 | 8.94 | 9.02 | 8.22 | 8,624 |
Dec 19, 2023 | 8.96 | 9.10 | 8.94 | 8.96 | 8.16 | 21,160 |
Dec 18, 2023 | 8.96 | 8.98 | 8.88 | 8.92 | 8.13 | 4,750 |
Dec 15, 2023 | 8.94 | 8.98 | 8.82 | 8.86 | 8.07 | 7,487 |
Dec 14, 2023 | 8.80 | 8.94 | 8.72 | 8.90 | 8.11 | 12,338 |
Dec 13, 2023 | 8.62 | 8.70 | 8.36 | 8.70 | 7.92 | 27,780 |
Dec 12, 2023 | 8.78 | 8.78 | 8.48 | 8.54 | 7.78 | 9,147 |
Dec 11, 2023 | 8.86 | 8.86 | 8.62 | 8.74 | 7.96 | 6,672 |
Dec 8, 2023 | 8.82 | 8.88 | 8.74 | 8.74 | 7.96 | 4,650 |
Dec 7, 2023 | 8.90 | 8.94 | 8.70 | 8.74 | 7.96 | 9,774 |
Dec 6, 2023 | 8.96 | 8.98 | 8.92 | 8.92 | 8.13 | 4,590 |
Dec 5, 2023 | 8.98 | 8.98 | 8.82 | 8.94 | 8.14 | 5,880 |
Dec 4, 2023 | 8.98 | 8.98 | 8.72 | 8.92 | 8.13 | 6,652 |
Dec 1, 2023 | 8.94 | 8.98 | 8.94 | 8.96 | 8.16 | 4,840 |
Nov 30, 2023 | 8.90 | 8.98 | 8.88 | 8.98 | 8.18 | 6,000 |
Nov 29, 2023 | 8.92 | 8.92 | 8.82 | 8.90 | 8.11 | 5,432 |
Nov 28, 2023 | 8.96 | 8.98 | 8.90 | 8.94 | 8.14 | 6,060 |
Nov 27, 2023 | 8.92 | 9.00 | 8.86 | 8.94 | 8.14 | 4,780 |
Nov 24, 2023 | 8.88 | 8.90 | 8.80 | 8.88 | 8.09 | 6,880 |
Nov 23, 2023 | 8.92 | 8.92 | 8.84 | 8.86 | 8.07 | 5,133 |
Nov 22, 2023 | 8.92 | 8.92 | 8.80 | 8.88 | 8.09 | 5,869 |
Nov 21, 2023 | 8.96 | 8.96 | 8.80 | 8.88 | 8.09 | 5,277 |
Nov 20, 2023 | 8.96 | 8.96 | 8.88 | 8.90 | 8.11 | 5,230 |
Nov 17, 2023 | 8.98 | 8.98 | 8.80 | 8.92 | 8.13 | 5,890 |
Nov 16, 2023 | 8.96 | 8.96 | 8.90 | 8.92 | 8.13 | 4,000 |
Nov 15, 2023 | 8.96 | 8.96 | 8.88 | 8.92 | 8.13 | 5,637 |
Nov 14, 2023 | 8.96 | 8.96 | 8.86 | 8.92 | 8.13 | 3,930 |
Nov 13, 2023 | 8.96 | 8.96 | 8.84 | 8.94 | 8.14 | 4,570 |
Nov 10, 2023 | 9.00 | 9.00 | 8.88 | 8.88 | 8.09 | 5,050 |
Nov 9, 2023 | 9.00 | 9.06 | 8.98 | 9.00 | 8.20 | 3,480 |
Nov 8, 2023 | 9.06 | 9.10 | 8.98 | 8.98 | 8.18 | 9,601 |
Nov 7, 2023 | 8.96 | 8.98 | 8.96 | 8.98 | 8.18 | 3,982 |
Nov 6, 2023 | 8.98 | 9.00 | 8.94 | 8.98 | 8.18 | 4,720 |
Nov 3, 2023 | 9.00 | 9.02 | 9.00 | 9.00 | 8.20 | 5,574 |
Nov 2, 2023 | 9.02 | 9.02 | 8.98 | 8.98 | 8.18 | 5,574 |
Nov 1, 2023 | 8.96 | 8.98 | 8.94 | 8.98 | 8.18 | 3,284 |
Oct 31, 2023 | 8.96 | 8.98 | 8.92 | 8.92 | 8.13 | 5,214 |
Oct 30, 2023 | 8.94 | 8.94 | 8.88 | 8.94 | 8.14 | 5,249 |
Oct 27, 2023 | 8.94 | 9.00 | 8.90 | 8.98 | 8.18 | 10,250 |
Oct 26, 2023 | 8.94 | 8.94 | 8.84 | 8.90 | 8.11 | 4,640 |
Oct 25, 2023 | 8.94 | 8.94 | 8.88 | 8.92 | 8.13 | 3,423 |
Oct 24, 2023 | 8.94 | 8.96 | 8.88 | 8.88 | 8.09 | 4,062 |
Oct 23, 2023 | 8.94 | 8.96 | 8.90 | 8.94 | 8.14 | 4,840 |
Oct 20, 2023 | 8.92 | 8.98 | 8.80 | 8.94 | 8.14 | 7,680 |
Oct 19, 2023 | 8.98 | 8.98 | 8.88 | 8.90 | 8.11 | 4,090 |
Oct 18, 2023 | 8.98 | 9.00 | 8.92 | 8.96 | 8.16 | 4,059 |
Oct 17, 2023 | 9.00 | 9.00 | 8.96 | 9.00 | 8.20 | 6,900 |
Oct 16, 2023 | 9.00 | 9.00 | 8.92 | 9.00 | 8.20 | 10,907 |
Oct 13, 2023 | 8.96 | 9.00 | 8.92 | 9.00 | 8.20 | 11,575 |
Oct 12, 2023 | 8.98 | 9.00 | 8.84 | 8.96 | 8.16 | 9,731 |
Oct 11, 2023 | 8.96 | 9.00 | 8.80 | 8.94 | 8.14 | 18,777 |
Oct 10, 2023 | 8.80 | 9.00 | 8.80 | 8.90 | 8.11 | 13,170 |
Oct 9, 2023 | 8.86 | 9.00 | 8.76 | 8.88 | 8.09 | 23,015 |
Oct 6, 2023 | 9.00 | 9.00 | 8.94 | 8.98 | 8.18 | 9,190 |
Oct 5, 2023 | 8.96 | 9.00 | 8.84 | 8.98 | 8.18 | 14,925 |
Oct 4, 2023 | 8.94 | 8.94 | 8.82 | 8.88 | 8.09 | 3,692 |
Oct 3, 2023 | 8.98 | 8.98 | 8.86 | 8.94 | 8.14 | 4,280 |
Oct 2, 2023 | 9.00 | 9.00 | 8.88 | 8.94 | 8.14 | 8,131 |
Sep 29, 2023 | 8.98 | 9.00 | 8.88 | 8.96 | 8.16 | 10,150 |
Sep 28, 2023 | 8.98 | 8.98 | 8.86 | 8.92 | 8.13 | 5,251 |
Sep 27, 2023 | 8.98 | 9.00 | 8.86 | 8.96 | 8.16 | 17,237 |
Sep 26, 2023 | 8.96 | 8.96 | 8.72 | 8.92 | 8.13 | 7,681 |
Sep 25, 2023 | 8.98 | 8.98 | 8.94 | 8.96 | 8.16 | 4,420 |
Sep 22, 2023 | 8.94 | 9.00 | 8.84 | 8.90 | 8.11 | 14,290 |
Sep 21, 2023 | 9.00 | 9.00 | 8.80 | 8.88 | 8.09 | 6,007 |
Sep 20, 2023 | 8.98 | 9.00 | 8.66 | 8.80 | 8.02 | 12,666 |
Sep 19, 2023 | 9.02 | 9.02 | 8.88 | 8.94 | 8.14 | 4,680 |
Sep 18, 2023 | 8.90 | 9.02 | 8.80 | 8.98 | 8.18 | 10,698 |
Sep 15, 2023 | 8.86 | 8.98 | 8.70 | 8.84 | 8.05 | 6,859 |
Sep 14, 2023 | 8.94 | 8.96 | 8.90 | 8.92 | 8.13 | 8,343 |
Sep 13, 2023 | 8.96 | 8.98 | 8.88 | 8.90 | 8.11 | 6,635 |
Sep 12, 2023 | 9.00 | 9.00 | 8.90 | 8.94 | 8.14 | 5,240 |
Sep 11, 2023 | 8.94 | 8.98 | 8.82 | 8.98 | 8.18 | 6,371 |
Sep 8, 2023 | 8.86 | 8.92 | 8.80 | 8.84 | 8.05 | 5,022 |
Sep 7, 2023 | 8.98 | 8.98 | 8.84 | 8.88 | 8.09 | 9,730 |
Sep 6, 2023 | 8.96 | 8.98 | 8.72 | 8.88 | 8.09 | 5,750 |
Sep 5, 2023 | 8.98 | 8.98 | 8.86 | 8.90 | 8.11 | 5,380 |
Sep 4, 2023 | 9.00 | 9.00 | 8.88 | 8.94 | 8.14 | 8,137 |
Sep 1, 2023 | 9.00 | 9.00 | 8.92 | 8.96 | 8.16 | 4,280 |
Aug 31, 2023 | 9.00 | 9.00 | 8.96 | 8.98 | 8.18 | 5,820 |
Aug 30, 2023 | 9.00 | 9.02 | 8.98 | 9.00 | 8.20 | 6,410 |
Aug 29, 2023 | 9.00 | 9.00 | 8.94 | 9.00 | 8.20 | 10,280 |
Aug 28, 2023 | 8.98 | 9.10 | 8.88 | 9.10 | 8.29 | 11,680 |
Aug 25, 2023 | 9.00 | 9.00 | 8.90 | 8.96 | 8.16 | 6,680 |
Aug 24, 2023 | 9.00 | 9.00 | 8.92 | 8.96 | 8.16 | 7,401 |
Aug 23, 2023 | 8.98 | 9.00 | 8.96 | 8.98 | 8.18 | 11,642 |
Aug 22, 2023 | 9.00 | 9.00 | 8.94 | 8.98 | 8.18 | 7,181 |
Aug 21, 2023 | 8.98 | 9.02 | 8.90 | 8.98 | 8.18 | 10,485 |
Aug 18, 2023 | 8.96 | 8.98 | 8.80 | 8.96 | 8.16 | 16,580 |
Aug 17, 2023 | 8.98 | 9.00 | 8.90 | 8.96 | 8.16 | 7,917 |
Aug 16, 2023 | 8.98 | 9.00 | 8.88 | 8.98 | 8.18 | 7,191 |
Aug 14, 2023 | 9.00 | 9.00 | 8.86 | 8.98 | 8.18 | 9,218 |
Aug 11, 2023 | 9.10 | 9.16 | 8.92 | 8.98 | 8.18 | 7,117 |
Aug 10, 2023 | 9.00 | 9.20 | 9.00 | 9.10 | 8.29 | 16,618 |
Aug 9, 2023 | 9.00 | 9.10 | 8.92 | 9.00 | 8.20 | 9,478 |
Aug 8, 2023 | 9.00 | 9.00 | 8.92 | 9.00 | 8.20 | 13,035 |
Aug 7, 2023 | 9.00 | 9.06 | 8.94 | 8.94 | 8.14 | 6,239 |
Aug 4, 2023 | 9.00 | 9.08 | 8.98 | 9.00 | 8.20 | 18,915 |
Aug 3, 2023 | 9.00 | 9.00 | 8.94 | 8.98 | 8.18 | 6,242 |
Aug 2, 2023 | 9.08 | 9.10 | 8.84 | 8.90 | 8.11 | 13,278 |
Aug 1, 2023 | 9.14 | 9.16 | 9.10 | 9.14 | 8.33 | 7,196 |
Jul 31, 2023 | 9.02 | 9.12 | 9.02 | 9.10 | 8.29 | 8,208 |
Jul 28, 2023 | 9.00 | 9.06 | 8.96 | 9.00 | 8.20 | 8,711 |
Jul 27, 2023 | 8.98 | 9.00 | 8.88 | 8.96 | 8.16 | 8,917 |
Jul 26, 2023 | 9.00 | 9.00 | 8.78 | 8.90 | 8.11 | 5,458 |
Jul 25, 2023 | 8.96 | 9.00 | 8.78 | 8.90 | 8.11 | 8,279 |
Jul 24, 2023 | 9.00 | 9.10 | 8.90 | 8.92 | 8.13 | 8,627 |
Jul 21, 2023 | 9.00 | 9.04 | 8.88 | 9.00 | 8.20 | 10,382 |
Jul 20, 2023 | 8.98 | 9.00 | 8.92 | 8.96 | 8.16 | 9,370 |
Jul 19, 2023 | 9.20 | 9.20 | 8.88 | 8.92 | 8.13 | 14,141 |
Jul 18, 2023 | 9.18 | 9.20 | 9.00 | 9.18 | 8.36 | 8,990 |
Jul 17, 2023 | 9.18 | 9.20 | 9.12 | 9.18 | 8.36 | 8,100 |
Jul 14, 2023 | 9.22 | 9.22 | 9.10 | 9.18 | 8.36 | 11,000 |
Jul 13, 2023 | 9.08 | 9.20 | 9.00 | 9.12 | 8.31 | 10,137 |
Jul 12, 2023 | 9.08 | 9.10 | 8.96 | 9.06 | 8.25 | 9,529 |
Jul 11, 2023 | 9.08 | 9.10 | 8.98 | 9.00 | 8.20 | 6,740 |
Jul 10, 2023 | 9.08 | 9.10 | 9.00 | 9.04 | 8.23 | 2,132 |
Jul 7, 2023 | 9.12 | 9.12 | 8.90 | 9.04 | 8.23 | 6,785 |
Jul 6, 2023 | 9.12 | 9.20 | 9.00 | 9.04 | 8.23 | 6,495 |
Jul 5, 2023 | 8.98 | 9.02 | 8.94 | 9.00 | 8.20 | 6,995 |
Jul 4, 2023 | 8.76 | 8.96 | 8.76 | 8.90 | 8.11 | 10,015 |
Jul 3, 2023 | 0.26 Dividend | |||||
Jul 3, 2023 | 8.58 | 8.72 | 8.58 | 8.70 | 7.92 | 16,202 |
Jun 30, 2023 | 8.60 | 8.64 | 8.54 | 8.54 | 7.54 | 7,850 |
Jun 29, 2023 | 8.38 | 8.60 | 8.36 | 8.52 | 7.53 | 16,420 |
Jun 28, 2023 | 8.40 | 8.42 | 8.16 | 8.38 | 7.40 | 44,220 |
Jun 27, 2023 | 8.48 | 8.50 | 8.40 | 8.44 | 7.45 | 5,470 |
Jun 26, 2023 | 8.42 | 8.42 | 8.24 | 8.40 | 7.42 | 14,612 |
Jun 23, 2023 | 8.36 | 8.38 | 8.30 | 8.34 | 7.37 | 7,120 |
Jun 22, 2023 | 8.30 | 8.44 | 8.28 | 8.38 | 7.40 | 9,736 |
Jun 21, 2023 | 8.38 | 8.46 | 8.20 | 8.34 | 7.37 | 9,448 |
Jun 20, 2023 | 8.54 | 8.54 | 8.18 | 8.34 | 7.37 | 9,429 |
Jun 19, 2023 | 8.52 | 8.54 | 8.46 | 8.48 | 7.49 | 7,112 |
Jun 16, 2023 | 8.58 | 8.60 | 8.52 | 8.52 | 7.53 | 5,870 |
Jun 15, 2023 | 8.54 | 8.60 | 8.50 | 8.54 | 7.54 | 7,579 |
Jun 14, 2023 | 8.68 | 8.68 | 8.50 | 8.58 | 7.58 | 11,242 |
Jun 13, 2023 | 8.66 | 8.66 | 8.50 | 8.64 | 7.63 | 5,492 |
Jun 12, 2023 | 8.60 | 8.64 | 8.56 | 8.62 | 7.61 | 6,617 |
Jun 9, 2023 | 8.54 | 8.58 | 8.50 | 8.56 | 7.56 | 7,680 |
Jun 8, 2023 | 8.54 | 8.56 | 8.50 | 8.52 | 7.53 | 3,891 |
Jun 7, 2023 | 8.54 | 8.56 | 8.50 | 8.54 | 7.54 | 3,828 |
Jun 6, 2023 | 8.54 | 8.60 | 8.50 | 8.52 | 7.53 | 7,234 |
Jun 2, 2023 | 8.42 | 8.44 | 8.36 | 8.42 | 7.44 | 8,930 |
Jun 1, 2023 | 8.48 | 8.54 | 8.38 | 8.38 | 7.40 | 9,114 |
May 31, 2023 | 8.32 | 8.46 | 8.32 | 8.44 | 7.45 | 6,955 |
May 30, 2023 | 8.18 | 8.32 | 8.18 | 8.30 | 7.33 | 15,097 |
May 29, 2023 | 8.10 | 8.20 | 8.06 | 8.20 | 7.24 | 9,478 |
May 26, 2023 | 8.16 | 8.26 | 8.02 | 8.02 | 7.08 | 12,921 |
May 25, 2023 | 7.96 | 8.20 | 7.96 | 8.16 | 7.21 | 23,313 |
May 24, 2023 | 7.98 | 8.10 | 7.88 | 8.00 | 7.07 | 11,854 |
May 23, 2023 | 7.96 | 8.04 | 7.94 | 8.00 | 7.07 | 22,839 |
May 22, 2023 | 7.80 | 7.94 | 7.76 | 7.90 | 6.98 | 22,935 |
May 19, 2023 | 7.66 | 7.76 | 7.66 | 7.76 | 6.85 | 11,122 |
May 18, 2023 | 7.60 | 7.66 | 7.56 | 7.66 | 6.77 | 10,245 |
May 17, 2023 | 7.46 | 7.58 | 7.44 | 7.56 | 6.68 | 15,004 |
May 16, 2023 | 7.46 | 7.50 | 7.42 | 7.44 | 6.57 | 14,322 |
May 15, 2023 | 7.48 | 7.54 | 7.42 | 7.48 | 6.61 | 18,484 |
May 12, 2023 | 7.26 | 7.50 | 7.26 | 7.42 | 6.55 | 16,344 |
May 11, 2023 | 7.36 | 7.38 | 7.30 | 7.36 | 6.50 | 15,388 |
May 10, 2023 | 7.32 | 7.42 | 7.26 | 7.30 | 6.45 | 10,289 |
May 9, 2023 | 7.44 | 7.46 | 7.30 | 7.32 | 6.47 | 5,333 |
May 8, 2023 | 7.44 | 7.46 | 7.38 | 7.40 | 6.54 | 6,409 |
May 5, 2023 | 7.46 | 7.48 | 7.42 | 7.46 | 6.59 | 6,438 |
May 4, 2023 | 7.48 | 7.50 | 7.42 | 7.46 | 6.59 | 6,320 |
May 3, 2023 | 7.48 | 7.48 | 7.44 | 7.48 | 6.61 | 5,065 |
May 2, 2023 | 7.40 | 7.50 | 7.40 | 7.46 | 6.59 | 4,160 |
Apr 28, 2023 | 7.48 | 7.50 | 7.42 | 7.46 | 6.59 | 9,200 |
Apr 27, 2023 | 7.46 | 7.50 | 7.46 | 7.48 | 6.61 | 8,080 |
Apr 26, 2023 | 7.48 | 7.48 | 7.42 | 7.44 | 6.57 | 9,081 |