Athens - Delayed Quote • EUR
Gr. Sarantis S.A. (SAR.AT)
As of 3:23 PM 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 25, 2024 | 11.92 | 12.00 | 11.72 | 11.84 | 11.84 | 69,153 |
| Apr 24, 2024 | 11.90 | 12.44 | 11.88 | 11.88 | 11.88 | 96,934 |
| Apr 23, 2024 | 11.54 | 11.88 | 11.54 | 11.76 | 11.76 | 22,441 |
| Apr 22, 2024 | 11.50 | 11.84 | 11.42 | 11.54 | 11.54 | 64,542 |
| Apr 19, 2024 | 11.42 | 11.54 | 11.42 | 11.50 | 11.50 | 19,389 |
| Apr 18, 2024 | 11.30 | 11.54 | 11.30 | 11.38 | 11.38 | 96,747 |
| Apr 17, 2024 | 11.26 | 11.46 | 11.26 | 11.30 | 11.30 | 31,658 |
| Apr 16, 2024 | 11.40 | 11.54 | 11.22 | 11.24 | 11.24 | 113,582 |
| Apr 15, 2024 | 11.00 | 11.50 | 11.00 | 11.40 | 11.40 | 198,766 |
| Apr 12, 2024 | 11.20 | 11.26 | 11.08 | 11.20 | 11.20 | 101,855 |
| Apr 11, 2024 | 11.32 | 11.40 | 10.94 | 11.10 | 11.10 | 58,197 |
| Apr 10, 2024 | 11.46 | 11.46 | 11.28 | 11.28 | 11.28 | 48,686 |
| Apr 9, 2024 | 11.48 | 11.48 | 11.34 | 11.36 | 11.36 | 26,463 |
| Apr 8, 2024 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | 14,753 |
| Apr 5, 2024 | 11.48 | 11.48 | 11.16 | 11.38 | 11.38 | 29,299 |
| Apr 4, 2024 | 11.76 | 11.92 | 11.68 | 11.76 | 11.76 | 15,399 |
| Apr 3, 2024 | 11.70 | 11.98 | 11.62 | 11.66 | 11.66 | 63,294 |
| Apr 2, 2024 | 11.74 | 12.44 | 11.56 | 11.66 | 11.66 | 53,227 |
| Mar 28, 2024 | 11.54 | 11.96 | 11.54 | 11.74 | 11.74 | 44,565 |
| Mar 27, 2024 | 11.40 | 11.66 | 11.40 | 11.60 | 11.60 | 22,152 |
| Mar 26, 2024 | 11.00 | 11.58 | 11.00 | 11.40 | 11.40 | 37,881 |
| Mar 22, 2024 | 10.80 | 11.16 | 10.70 | 11.00 | 11.00 | 43,880 |
| Mar 21, 2024 | 10.70 | 10.98 | 10.64 | 10.74 | 10.74 | 17,013 |
| Mar 20, 2024 | 10.90 | 11.00 | 10.46 | 10.58 | 10.58 | 43,340 |
| Mar 19, 2024 | 11.20 | 11.20 | 10.58 | 10.90 | 10.90 | 38,025 |
| Mar 15, 2024 | 10.50 | 11.20 | 10.36 | 11.20 | 11.20 | 40,569 |
| Mar 14, 2024 | 10.26 | 10.54 | 10.22 | 10.34 | 10.34 | 108,808 |
| Mar 13, 2024 | 9.83 | 10.24 | 9.83 | 10.20 | 10.20 | 28,248 |
| Mar 12, 2024 | 9.48 | 9.86 | 9.48 | 9.79 | 9.79 | 147,857 |
| Mar 11, 2024 | 9.67 | 9.75 | 9.34 | 9.45 | 9.45 | 47,607 |
| Mar 8, 2024 | 9.45 | 9.67 | 9.45 | 9.67 | 9.67 | 40,224 |
| Mar 7, 2024 | 9.58 | 9.58 | 9.32 | 9.45 | 9.45 | 16,322 |
| Mar 6, 2024 | 9.58 | 9.67 | 9.50 | 9.58 | 9.58 | 10,991 |
| Mar 5, 2024 | 9.50 | 9.65 | 9.47 | 9.58 | 9.58 | 11,707 |
| Mar 4, 2024 | 9.51 | 9.54 | 9.45 | 9.50 | 9.50 | 20,404 |
| Mar 1, 2024 | 9.24 | 9.48 | 9.17 | 9.48 | 9.48 | 13,187 |
| Feb 29, 2024 | 9.37 | 9.53 | 9.17 | 9.17 | 9.17 | 71,950 |
| Feb 28, 2024 | 9.58 | 9.58 | 9.15 | 9.37 | 9.37 | 26,922 |
| Feb 27, 2024 | 9.73 | 9.75 | 9.36 | 9.38 | 9.38 | 20,426 |
| Feb 26, 2024 | 9.74 | 9.75 | 9.40 | 9.75 | 9.75 | 22,573 |
| Feb 23, 2024 | 9.70 | 9.77 | 9.40 | 9.53 | 9.53 | 12,907 |
| Feb 22, 2024 | 9.55 | 9.73 | 9.45 | 9.70 | 9.70 | 29,214 |
| Feb 21, 2024 | 9.40 | 9.40 | 9.22 | 9.40 | 9.40 | 29,639 |
| Feb 20, 2024 | 9.50 | 9.50 | 9.37 | 9.45 | 9.45 | 9,527 |
| Feb 19, 2024 | 9.45 | 9.49 | 9.24 | 9.43 | 9.43 | 18,571 |
| Feb 16, 2024 | 9.62 | 9.62 | 9.38 | 9.45 | 9.45 | 27,629 |
| Feb 15, 2024 | 9.41 | 9.64 | 9.32 | 9.62 | 9.62 | 9,921 |
| Feb 14, 2024 | 9.59 | 9.65 | 9.31 | 9.50 | 9.50 | 16,304 |
| Feb 13, 2024 | 9.61 | 9.61 | 9.32 | 9.50 | 9.50 | 22,213 |
| Feb 12, 2024 | 9.60 | 9.60 | 9.37 | 9.54 | 9.54 | 10,700 |
| Feb 9, 2024 | 9.89 | 9.89 | 9.50 | 9.50 | 9.50 | 33,136 |
| Feb 8, 2024 | 9.96 | 9.96 | 9.49 | 9.50 | 9.50 | 68,650 |
| Feb 7, 2024 | 8.95 | 9.80 | 8.95 | 9.67 | 9.67 | 97,629 |
| Feb 6, 2024 | 9.19 | 9.21 | 9.00 | 9.16 | 9.16 | 69,243 |
| Feb 5, 2024 | 8.92 | 9.23 | 8.92 | 9.23 | 9.23 | 29,218 |
| Feb 2, 2024 | 8.81 | 9.05 | 8.81 | 8.90 | 8.90 | 36,805 |
| Feb 1, 2024 | 8.78 | 8.80 | 8.50 | 8.76 | 8.76 | 391,637 |
| Jan 31, 2024 | 8.57 | 8.80 | 8.50 | 8.78 | 8.78 | 25,672 |
| Jan 30, 2024 | 8.60 | 8.60 | 8.43 | 8.56 | 8.56 | 34,093 |
| Jan 29, 2024 | 8.64 | 8.65 | 8.54 | 8.60 | 8.60 | 117,644 |
| Jan 26, 2024 | 8.45 | 8.80 | 8.45 | 8.64 | 8.64 | 97,837 |
| Jan 25, 2024 | 8.50 | 8.62 | 8.46 | 8.50 | 8.50 | 66,955 |
| Jan 24, 2024 | 8.53 | 8.57 | 8.47 | 8.57 | 8.57 | 25,188 |
| Jan 23, 2024 | 8.70 | 8.80 | 8.50 | 8.51 | 8.51 | 24,785 |
| Jan 22, 2024 | 8.72 | 8.80 | 8.70 | 8.70 | 8.70 | 26,384 |
| Jan 19, 2024 | 8.75 | 8.78 | 8.67 | 8.72 | 8.72 | 36,305 |
| Jan 18, 2024 | 8.74 | 8.78 | 8.66 | 8.75 | 8.75 | 28,103 |
| Jan 17, 2024 | 8.75 | 8.91 | 8.58 | 8.74 | 8.74 | 38,647 |
| Jan 16, 2024 | 8.82 | 8.83 | 8.52 | 8.75 | 8.75 | 29,206 |
| Jan 15, 2024 | 8.72 | 8.93 | 8.72 | 8.84 | 8.84 | 60,603 |
| Jan 12, 2024 | 8.58 | 8.69 | 8.52 | 8.69 | 8.69 | 11,177 |
| Jan 11, 2024 | 8.65 | 8.77 | 8.45 | 8.56 | 8.56 | 29,731 |
| Jan 10, 2024 | 8.65 | 8.72 | 8.63 | 8.64 | 8.64 | 30,708 |
| Jan 9, 2024 | 8.55 | 8.70 | 8.53 | 8.63 | 8.63 | 45,838 |
| Jan 8, 2024 | 8.32 | 8.53 | 8.32 | 8.50 | 8.50 | 65,941 |
| Jan 5, 2024 | 8.35 | 8.38 | 8.25 | 8.32 | 8.32 | 48,764 |
| Jan 4, 2024 | 8.18 | 8.38 | 8.18 | 8.35 | 8.35 | 26,878 |
| Jan 3, 2024 | 8.26 | 8.35 | 8.18 | 8.20 | 8.20 | 60,258 |
| Jan 2, 2024 | 8.40 | 8.46 | 8.28 | 8.28 | 8.28 | 34,753 |
| Dec 29, 2023 | 8.42 | 8.45 | 8.30 | 8.38 | 8.38 | 34,807 |
| Dec 28, 2023 | 8.48 | 8.48 | 8.34 | 8.36 | 8.36 | 29,050 |
| Dec 27, 2023 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | 45,203 |
| Dec 22, 2023 | 8.38 | 8.40 | 8.31 | 8.35 | 8.35 | 63,300 |
| Dec 21, 2023 | 8.14 | 8.39 | 8.08 | 8.38 | 8.38 | 79,583 |
| Dec 20, 2023 | 8.09 | 8.18 | 7.92 | 8.11 | 8.11 | 252,172 |
| Dec 19, 2023 | 8.00 | 8.09 | 7.92 | 8.00 | 8.00 | 149,343 |
| Dec 18, 2023 | 8.01 | 8.08 | 7.97 | 8.00 | 8.00 | 45,279 |
| Dec 15, 2023 | 8.18 | 8.29 | 8.00 | 8.00 | 8.00 | 53,335 |
| Dec 14, 2023 | 8.10 | 8.29 | 8.10 | 8.18 | 8.18 | 133,696 |
| Dec 13, 2023 | 8.06 | 8.27 | 8.05 | 8.06 | 8.06 | 48,443 |
| Dec 12, 2023 | 7.98 | 8.26 | 7.94 | 8.08 | 8.08 | 236,890 |
| Dec 11, 2023 | 7.89 | 7.98 | 7.89 | 7.98 | 7.98 | 25,765 |
| Dec 8, 2023 | 7.72 | 7.91 | 7.72 | 7.89 | 7.89 | 88,958 |
| Dec 7, 2023 | 7.85 | 7.85 | 7.66 | 7.67 | 7.67 | 111,505 |
| Dec 6, 2023 | 7.97 | 7.97 | 7.73 | 7.85 | 7.85 | 371,290 |
| Dec 5, 2023 | 8.05 | 8.05 | 7.92 | 7.94 | 7.94 | 30,699 |
| Dec 4, 2023 | 8.00 | 8.10 | 7.94 | 8.03 | 8.03 | 31,895 |
| Dec 1, 2023 | 7.83 | 8.03 | 7.80 | 8.00 | 8.00 | 126,702 |
| Nov 30, 2023 | 8.09 | 8.16 | 7.77 | 7.83 | 7.83 | 192,446 |
| Nov 29, 2023 | 8.14 | 8.28 | 8.05 | 8.05 | 8.05 | 21,708 |
| Nov 28, 2023 | 8.48 | 8.48 | 8.12 | 8.12 | 8.12 | 15,347 |
| Nov 27, 2023 | 8.11 | 8.50 | 7.95 | 8.50 | 8.50 | 33,867 |
| Nov 24, 2023 | 8.18 | 8.22 | 8.02 | 8.05 | 8.05 | 12,377 |
| Nov 23, 2023 | 8.14 | 8.26 | 8.08 | 8.18 | 8.18 | 16,239 |
| Nov 22, 2023 | 8.08 | 8.29 | 8.03 | 8.08 | 8.08 | 26,873 |
| Nov 21, 2023 | 8.44 | 8.46 | 8.08 | 8.08 | 8.08 | 31,245 |
| Nov 20, 2023 | 8.50 | 8.56 | 8.38 | 8.39 | 8.39 | 11,938 |
| Nov 17, 2023 | 8.49 | 8.56 | 8.40 | 8.50 | 8.50 | 26,496 |
| Nov 16, 2023 | 7.98 | 8.52 | 7.98 | 8.50 | 8.50 | 59,476 |
| Nov 15, 2023 | 8.14 | 8.52 | 8.14 | 8.31 | 8.31 | 28,718 |
| Nov 14, 2023 | 7.97 | 8.34 | 7.97 | 8.13 | 8.13 | 16,759 |
| Nov 13, 2023 | 7.90 | 8.12 | 7.90 | 8.00 | 8.00 | 30,438 |
| Nov 10, 2023 | 7.96 | 7.99 | 7.88 | 7.90 | 7.90 | 517,224 |
| Nov 9, 2023 | 8.04 | 8.10 | 7.98 | 8.00 | 8.00 | 8,202 |
| Nov 8, 2023 | 8.05 | 8.07 | 7.82 | 8.07 | 8.07 | 87,322 |
| Nov 7, 2023 | 7.95 | 8.04 | 7.91 | 8.00 | 8.00 | 46,651 |
| Nov 6, 2023 | 7.94 | 7.94 | 7.88 | 7.94 | 7.94 | 19,965 |
| Nov 3, 2023 | 7.96 | 7.96 | 7.86 | 7.94 | 7.94 | 91,857 |
| Nov 2, 2023 | 7.90 | 7.96 | 7.83 | 7.96 | 7.96 | 163,150 |
| Nov 1, 2023 | 7.90 | 7.96 | 7.85 | 7.90 | 7.90 | 11,034 |
| Oct 31, 2023 | 7.95 | 7.95 | 7.77 | 7.85 | 7.85 | 163,425 |
| Oct 30, 2023 | 7.72 | 8.06 | 7.72 | 7.94 | 7.94 | 32,034 |
| Oct 27, 2023 | 7.62 | 7.75 | 7.56 | 7.75 | 7.75 | 18,888 |
| Oct 26, 2023 | 7.51 | 7.68 | 7.40 | 7.64 | 7.64 | 81,489 |
| Oct 25, 2023 | 7.73 | 7.75 | 7.50 | 7.50 | 7.50 | 18,312 |
| Oct 24, 2023 | 7.48 | 7.84 | 7.48 | 7.72 | 7.72 | 28,552 |
| Oct 23, 2023 | 7.68 | 7.69 | 7.44 | 7.50 | 7.50 | 17,135 |
| Oct 20, 2023 | 7.57 | 7.69 | 7.46 | 7.68 | 7.68 | 137,531 |
| Oct 19, 2023 | 7.50 | 7.73 | 7.50 | 7.52 | 7.52 | 14,624 |
| Oct 18, 2023 | 7.51 | 7.70 | 7.43 | 7.52 | 7.52 | 24,897 |
| Oct 17, 2023 | 7.50 | 7.77 | 7.50 | 7.52 | 7.52 | 32,168 |
| Oct 16, 2023 | 7.81 | 7.88 | 7.65 | 7.65 | 7.65 | 64,593 |
| Oct 13, 2023 | 7.88 | 7.90 | 7.76 | 7.90 | 7.90 | 78,331 |
| Oct 12, 2023 | 7.73 | 7.89 | 7.71 | 7.80 | 7.80 | 56,117 |
| Oct 11, 2023 | 7.64 | 7.80 | 7.56 | 7.70 | 7.70 | 56,256 |
| Oct 10, 2023 | 7.30 | 7.62 | 7.23 | 7.62 | 7.62 | 61,027 |
| Oct 9, 2023 | 7.34 | 7.34 | 7.22 | 7.30 | 7.30 | 22,133 |
| Oct 6, 2023 | 7.26 | 7.40 | 7.20 | 7.27 | 7.27 | 23,287 |
| Oct 5, 2023 | 7.48 | 7.48 | 7.28 | 7.30 | 7.30 | 181,528 |
| Oct 4, 2023 | 7.33 | 7.45 | 7.28 | 7.32 | 7.32 | 44,011 |
| Oct 3, 2023 | 7.44 | 7.54 | 7.30 | 7.32 | 7.32 | 25,217 |
| Oct 2, 2023 | 7.35 | 7.50 | 7.35 | 7.41 | 7.41 | 21,738 |
| Sep 29, 2023 | 7.31 | 7.53 | 7.31 | 7.35 | 7.35 | 37,247 |
| Sep 28, 2023 | 7.54 | 7.57 | 7.32 | 7.36 | 7.36 | 23,448 |
| Sep 27, 2023 | 7.25 | 7.50 | 7.10 | 7.50 | 7.50 | 51,268 |
| Sep 26, 2023 | 7.09 | 7.40 | 7.09 | 7.25 | 7.25 | 86,546 |
| Sep 25, 2023 | 7.24 | 7.35 | 7.07 | 7.07 | 7.07 | 48,139 |
| Sep 22, 2023 | 7.40 | 7.49 | 7.16 | 7.24 | 7.24 | 45,981 |
| Sep 21, 2023 | 7.55 | 7.56 | 7.28 | 7.40 | 7.40 | 34,915 |
| Sep 20, 2023 | 7.56 | 7.58 | 7.38 | 7.57 | 7.57 | 50,863 |
| Sep 19, 2023 | 7.74 | 7.75 | 7.53 | 7.53 | 7.53 | 33,103 |
| Sep 18, 2023 | 7.87 | 7.87 | 7.64 | 7.74 | 7.74 | 42,648 |
| Sep 15, 2023 | 7.67 | 7.88 | 7.62 | 7.86 | 7.86 | 76,240 |
| Sep 14, 2023 | 7.63 | 7.90 | 7.61 | 7.83 | 7.83 | 34,673 |
| Sep 13, 2023 | 7.85 | 7.91 | 7.63 | 7.63 | 7.63 | 30,770 |
| Sep 12, 2023 | 8.08 | 8.14 | 7.80 | 7.85 | 7.85 | 249,668 |
| Sep 11, 2023 | 7.88 | 8.06 | 7.87 | 8.00 | 8.00 | 40,874 |
| Sep 8, 2023 | 7.80 | 7.90 | 7.75 | 7.88 | 7.88 | 10,053 |
| Sep 7, 2023 | 7.89 | 7.94 | 7.65 | 7.80 | 7.80 | 37,612 |
| Sep 6, 2023 | 7.84 | 7.95 | 7.74 | 7.89 | 7.89 | 15,811 |
| Sep 5, 2023 | 7.73 | 7.90 | 7.69 | 7.84 | 7.84 | 25,805 |
| Sep 4, 2023 | 7.83 | 7.85 | 7.70 | 7.78 | 7.78 | 14,488 |
| Sep 1, 2023 | 7.74 | 7.77 | 7.68 | 7.75 | 7.75 | 30,099 |
| Aug 31, 2023 | 7.84 | 7.84 | 7.65 | 7.74 | 7.74 | 94,872 |
| Aug 30, 2023 | 7.80 | 7.81 | 7.71 | 7.78 | 7.78 | 117,592 |
| Aug 29, 2023 | 7.95 | 7.95 | 7.73 | 7.85 | 7.85 | 35,709 |
| Aug 28, 2023 | 7.87 | 8.02 | 7.84 | 7.95 | 7.95 | 177,008 |
| Aug 25, 2023 | 8.01 | 8.10 | 7.76 | 7.87 | 7.87 | 53,314 |
| Aug 24, 2023 | 8.08 | 8.16 | 8.00 | 8.02 | 8.02 | 68,812 |
| Aug 23, 2023 | 7.99 | 8.05 | 7.90 | 7.95 | 7.95 | 39,411 |
| Aug 22, 2023 | 7.69 | 7.93 | 7.55 | 7.93 | 7.93 | 378,000 |
| Aug 21, 2023 | 7.97 | 7.97 | 7.59 | 7.59 | 7.59 | 68,966 |
| Aug 18, 2023 | 8.06 | 8.08 | 7.80 | 7.80 | 7.80 | 22,089 |
| Aug 17, 2023 | 7.91 | 8.27 | 7.91 | 8.02 | 8.02 | 35,215 |
| Aug 16, 2023 | 8.14 | 8.19 | 7.91 | 7.91 | 7.91 | 6,521 |
| Aug 14, 2023 | 8.40 | 8.40 | 7.90 | 8.19 | 8.19 | 10,887 |
| Aug 11, 2023 | 8.46 | 8.46 | 8.03 | 8.23 | 8.23 | 12,188 |
| Aug 10, 2023 | 8.12 | 8.45 | 8.12 | 8.26 | 8.26 | 59,626 |
| Aug 9, 2023 | 7.91 | 8.39 | 7.91 | 8.36 | 8.36 | 54,669 |
| Aug 8, 2023 | 7.93 | 7.95 | 7.87 | 7.93 | 7.93 | 19,266 |
| Aug 7, 2023 | 7.81 | 7.91 | 7.73 | 7.91 | 7.91 | 17,782 |
| Aug 4, 2023 | 7.81 | 7.85 | 7.65 | 7.80 | 7.80 | 24,471 |
| Aug 3, 2023 | 7.80 | 7.80 | 7.60 | 7.74 | 7.74 | 11,104 |
| Aug 2, 2023 | 7.60 | 7.70 | 7.56 | 7.62 | 7.62 | 10,927 |
| Aug 1, 2023 | 7.62 | 7.81 | 7.57 | 7.72 | 7.72 | 31,284 |
| Jul 31, 2023 | 7.76 | 7.79 | 7.61 | 7.61 | 7.61 | 9,983 |
| Jul 28, 2023 | 7.82 | 7.82 | 7.56 | 7.80 | 7.80 | 39,675 |
| Jul 27, 2023 | 7.63 | 7.88 | 7.63 | 7.85 | 7.85 | 24,696 |
| Jul 26, 2023 | 7.92 | 7.92 | 7.71 | 7.72 | 7.72 | 8,544 |
| Jul 25, 2023 | 7.84 | 7.87 | 7.71 | 7.87 | 7.87 | 28,064 |
| Jul 24, 2023 | 7.80 | 7.89 | 7.80 | 7.82 | 7.82 | 5,132 |
| Jul 21, 2023 | 7.71 | 7.85 | 7.55 | 7.85 | 7.85 | 58,635 |
| Jul 20, 2023 | 7.64 | 7.81 | 7.61 | 7.65 | 7.65 | 79,144 |
| Jul 19, 2023 | 7.79 | 7.83 | 7.60 | 7.60 | 7.60 | 27,933 |
| Jul 18, 2023 | 7.56 | 7.81 | 7.50 | 7.74 | 7.74 | 13,483 |
| Jul 17, 2023 | 7.84 | 7.86 | 7.58 | 7.58 | 7.58 | 12,586 |
| Jul 14, 2023 | 7.90 | 7.90 | 7.66 | 7.88 | 7.88 | 14,383 |
| Jul 13, 2023 | 7.93 | 7.93 | 7.63 | 7.73 | 7.73 | 10,621 |
| Jul 12, 2023 | 7.93 | 7.97 | 7.77 | 7.90 | 7.90 | 15,362 |
| Jul 11, 2023 | 7.85 | 8.00 | 7.80 | 7.90 | 7.90 | 54,879 |
| Jul 10, 2023 | 7.55 | 7.94 | 7.55 | 7.80 | 7.80 | 68,393 |
| Jul 7, 2023 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | 25,786 |
| Jul 6, 2023 | 7.65 | 7.66 | 7.48 | 7.64 | 7.64 | 23,659 |
| Jul 5, 2023 | 7.47 | 7.78 | 7.41 | 7.66 | 7.66 | 76,289 |
| Jul 4, 2023 | 7.47 | 7.53 | 7.38 | 7.50 | 7.50 | 108,426 |
| Jul 3, 2023 | 7.48 | 7.53 | 7.39 | 7.53 | 7.53 | 21,196 |
| Jun 30, 2023 | 7.54 | 7.54 | 7.40 | 7.48 | 7.48 | 13,789 |
| Jun 29, 2023 | 7.48 | 7.58 | 7.39 | 7.48 | 7.48 | 99,281 |
| Jun 28, 2023 | 7.40 | 7.50 | 7.32 | 7.48 | 7.48 | 55,951 |
| Jun 27, 2023 | 7.40 | 7.43 | 7.24 | 7.43 | 7.43 | 94,576 |
| Jun 26, 2023 | 7.58 | 7.58 | 7.30 | 7.30 | 7.30 | 43,581 |
| Jun 23, 2023 | 7.48 | 7.68 | 7.48 | 7.63 | 7.63 | 18,553 |
| Jun 22, 2023 | 7.54 | 7.58 | 7.40 | 7.52 | 7.52 | 23,224 |
| Jun 21, 2023 | 7.38 | 7.55 | 7.33 | 7.50 | 7.50 | 15,292 |
| Jun 20, 2023 | 7.52 | 7.57 | 7.40 | 7.41 | 7.41 | 7,116 |
| Jun 19, 2023 | 7.49 | 7.60 | 7.40 | 7.52 | 7.52 | 7,859 |
| Jun 16, 2023 | 7.70 | 7.70 | 7.44 | 7.44 | 7.44 | 294,367 |
| Jun 15, 2023 | 7.86 | 7.86 | 7.49 | 7.70 | 7.70 | 211,866 |
| Jun 14, 2023 | 7.61 | 7.80 | 7.53 | 7.80 | 7.80 | 105,007 |
| Jun 13, 2023 | 7.46 | 7.90 | 7.40 | 7.65 | 7.65 | 21,502 |
| Jun 12, 2023 | 7.54 | 7.70 | 7.46 | 7.52 | 7.52 | 21,873 |
| Jun 9, 2023 | 7.58 | 7.60 | 7.49 | 7.60 | 7.60 | 31,788 |
| Jun 8, 2023 | 7.54 | 7.71 | 7.44 | 7.65 | 7.65 | 24,820 |
| Jun 7, 2023 | 7.40 | 7.67 | 7.40 | 7.60 | 7.60 | 31,986 |
| Jun 6, 2023 | 7.57 | 7.57 | 7.32 | 7.40 | 7.40 | 135,522 |
| Jun 2, 2023 | 7.47 | 7.56 | 7.40 | 7.40 | 7.40 | 80,046 |
| Jun 1, 2023 | 7.57 | 7.61 | 7.46 | 7.47 | 7.47 | 160,054 |
| May 31, 2023 | 7.69 | 7.69 | 7.41 | 7.42 | 7.42 | 388,441 |
| May 30, 2023 | 7.73 | 7.78 | 7.58 | 7.76 | 7.76 | 51,828 |
| May 29, 2023 | 7.44 | 7.80 | 7.31 | 7.72 | 7.72 | 179,498 |
| May 26, 2023 | 7.30 | 7.44 | 7.24 | 7.40 | 7.40 | 30,628 |
| May 25, 2023 | 7.50 | 7.50 | 7.30 | 7.31 | 7.31 | 22,091 |
| May 24, 2023 | 7.28 | 7.34 | 7.20 | 7.20 | 7.20 | 44,316 |
| May 23, 2023 | 7.34 | 7.38 | 7.13 | 7.23 | 7.23 | 53,351 |
| May 22, 2023 | 7.40 | 7.68 | 7.24 | 7.34 | 7.34 | 30,694 |
| May 19, 2023 | 7.31 | 7.50 | 7.18 | 7.22 | 7.22 | 16,958 |
| May 18, 2023 | 7.29 | 7.38 | 7.27 | 7.35 | 7.35 | 11,209 |
| May 17, 2023 | 7.47 | 7.50 | 7.20 | 7.20 | 7.20 | 115,848 |
| May 16, 2023 | 7.46 | 7.65 | 7.37 | 7.50 | 7.50 | 109,785 |
| May 15, 2023 | 7.28 | 7.40 | 7.22 | 7.40 | 7.40 | 30,007 |
| May 12, 2023 | 7.27 | 7.33 | 7.17 | 7.28 | 7.28 | 42,112 |
| May 11, 2023 | 7.22 | 7.27 | 7.09 | 7.22 | 7.22 | 22,570 |
| May 10, 2023 | 7.18 | 7.35 | 7.18 | 7.22 | 7.22 | 95,136 |
| May 9, 2023 | 0.15 Dividend | |||||
| May 9, 2023 | 7.18 | 7.18 | 7.03 | 7.15 | 7.15 | 8,458 |
| May 8, 2023 | 7.18 | 7.27 | 7.05 | 7.27 | 7.12 | 71,368 |
| May 5, 2023 | 7.05 | 7.24 | 7.05 | 7.24 | 7.09 | 48,594 |
| May 4, 2023 | 7.06 | 7.06 | 6.94 | 6.96 | 6.82 | 2,670 |
| May 3, 2023 | 7.28 | 7.28 | 7.06 | 7.07 | 6.92 | 15,484 |
| May 2, 2023 | 7.11 | 7.30 | 6.92 | 7.28 | 7.13 | 50,610 |
| Apr 28, 2023 | 6.99 | 7.18 | 6.85 | 7.18 | 7.03 | 171,024 |
| Apr 27, 2023 | 6.89 | 7.00 | 6.80 | 6.90 | 6.76 | 134,678 |
| Apr 26, 2023 | 6.80 | 6.94 | 6.75 | 6.94 | 6.80 | 38,196 |
| Apr 25, 2023 | 6.78 | 6.85 | 6.64 | 6.76 | 6.62 | 77,471 |