Athens - Delayed Quote • EUR
Viohalco S.A. (VIO.AT)
As of 1:00 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 26, 2024 | 5.62 | 5.69 | 5.59 | 5.64 | 5.64 | 42,420 |
| Apr 25, 2024 | 5.70 | 5.71 | 5.52 | 5.55 | 5.55 | 172,039 |
| Apr 24, 2024 | 5.79 | 5.86 | 5.68 | 5.73 | 5.73 | 256,190 |
| Apr 23, 2024 | 5.62 | 5.78 | 5.62 | 5.77 | 5.77 | 289,604 |
| Apr 22, 2024 | 5.59 | 5.63 | 5.50 | 5.60 | 5.60 | 243,585 |
| Apr 19, 2024 | 5.24 | 5.59 | 5.24 | 5.59 | 5.59 | 219,874 |
| Apr 18, 2024 | 5.28 | 5.33 | 5.24 | 5.33 | 5.33 | 136,745 |
| Apr 17, 2024 | 5.19 | 5.28 | 5.12 | 5.28 | 5.28 | 141,058 |
| Apr 16, 2024 | 5.11 | 5.19 | 5.04 | 5.19 | 5.19 | 213,263 |
| Apr 15, 2024 | 5.12 | 5.23 | 5.03 | 5.23 | 5.23 | 221,849 |
| Apr 12, 2024 | 5.40 | 5.43 | 5.10 | 5.22 | 5.22 | 207,853 |
| Apr 11, 2024 | 5.48 | 5.50 | 5.36 | 5.40 | 5.40 | 127,469 |
| Apr 10, 2024 | 5.46 | 5.46 | 5.35 | 5.44 | 5.44 | 244,198 |
| Apr 9, 2024 | 5.28 | 5.42 | 5.28 | 5.42 | 5.42 | 150,698 |
| Apr 8, 2024 | 5.28 | 5.34 | 5.22 | 5.33 | 5.33 | 98,993 |
| Apr 5, 2024 | 5.19 | 5.22 | 5.08 | 5.20 | 5.20 | 141,881 |
| Apr 4, 2024 | 5.23 | 5.31 | 5.13 | 5.19 | 5.19 | 171,938 |
| Apr 3, 2024 | 5.32 | 5.34 | 5.23 | 5.23 | 5.23 | 122,795 |
| Apr 2, 2024 | 5.49 | 5.55 | 5.27 | 5.28 | 5.28 | 174,970 |
| Mar 28, 2024 | 5.65 | 5.65 | 5.50 | 5.51 | 5.51 | 137,163 |
| Mar 27, 2024 | 5.51 | 5.60 | 5.51 | 5.60 | 5.60 | 89,867 |
| Mar 26, 2024 | 5.56 | 5.59 | 5.51 | 5.51 | 5.51 | 110,754 |
| Mar 22, 2024 | 5.53 | 5.67 | 5.53 | 5.59 | 5.59 | 118,853 |
| Mar 21, 2024 | 5.50 | 5.59 | 5.46 | 5.53 | 5.53 | 178,899 |
| Mar 20, 2024 | 5.49 | 5.50 | 5.43 | 5.45 | 5.45 | 142,312 |
| Mar 19, 2024 | 5.52 | 5.61 | 5.40 | 5.44 | 5.44 | 129,106 |
| Mar 15, 2024 | 5.57 | 5.70 | 5.56 | 5.56 | 5.56 | 191,358 |
| Mar 14, 2024 | 5.56 | 5.59 | 5.53 | 5.57 | 5.57 | 106,590 |
| Mar 13, 2024 | 5.52 | 5.64 | 5.52 | 5.55 | 5.55 | 118,995 |
| Mar 12, 2024 | 5.52 | 5.64 | 5.51 | 5.52 | 5.52 | 171,594 |
| Mar 11, 2024 | 5.74 | 5.82 | 5.52 | 5.52 | 5.52 | 195,723 |
| Mar 8, 2024 | 5.80 | 5.84 | 5.74 | 5.76 | 5.76 | 155,971 |
| Mar 7, 2024 | 5.98 | 6.01 | 5.84 | 5.85 | 5.85 | 124,469 |
| Mar 6, 2024 | 5.96 | 6.00 | 5.95 | 5.96 | 5.96 | 101,773 |
| Mar 5, 2024 | 6.12 | 6.12 | 6.00 | 6.04 | 6.04 | 100,024 |
| Mar 4, 2024 | 6.17 | 6.21 | 6.05 | 6.05 | 6.05 | 125,450 |
| Mar 1, 2024 | 6.07 | 6.19 | 6.05 | 6.07 | 6.07 | 147,205 |
| Feb 29, 2024 | 5.95 | 6.08 | 5.95 | 6.00 | 6.00 | 131,130 |
| Feb 28, 2024 | 5.81 | 5.98 | 5.68 | 5.95 | 5.95 | 216,039 |
| Feb 27, 2024 | 5.85 | 5.90 | 5.81 | 5.81 | 5.81 | 133,298 |
| Feb 26, 2024 | 5.95 | 5.98 | 5.86 | 5.86 | 5.86 | 94,051 |
| Feb 23, 2024 | 6.00 | 6.02 | 5.93 | 5.96 | 5.96 | 99,566 |
| Feb 22, 2024 | 6.02 | 6.10 | 5.94 | 5.99 | 5.99 | 100,636 |
| Feb 21, 2024 | 6.05 | 6.09 | 5.95 | 5.97 | 5.97 | 135,779 |
| Feb 20, 2024 | 6.10 | 6.17 | 6.03 | 6.05 | 6.05 | 129,553 |
| Feb 19, 2024 | 6.05 | 6.12 | 6.05 | 6.10 | 6.10 | 112,297 |
| Feb 16, 2024 | 6.15 | 6.21 | 6.06 | 6.07 | 6.07 | 110,131 |
| Feb 15, 2024 | 6.20 | 6.23 | 6.06 | 6.09 | 6.09 | 128,411 |
| Feb 14, 2024 | 6.13 | 6.21 | 6.00 | 6.12 | 6.12 | 160,309 |
| Feb 13, 2024 | 6.19 | 6.39 | 6.12 | 6.16 | 6.16 | 150,434 |
| Feb 12, 2024 | 6.27 | 6.30 | 6.18 | 6.19 | 6.19 | 92,062 |
| Feb 9, 2024 | 6.38 | 6.40 | 6.30 | 6.30 | 6.30 | 87,179 |
| Feb 8, 2024 | 6.35 | 6.39 | 6.29 | 6.34 | 6.34 | 100,198 |
| Feb 7, 2024 | 6.50 | 6.52 | 6.30 | 6.37 | 6.37 | 168,845 |
| Feb 6, 2024 | 6.58 | 6.58 | 6.44 | 6.49 | 6.49 | 102,624 |
| Feb 5, 2024 | 6.46 | 6.58 | 6.40 | 6.55 | 6.55 | 142,294 |
| Feb 2, 2024 | 6.38 | 6.56 | 6.38 | 6.42 | 6.42 | 189,344 |
| Feb 1, 2024 | 6.35 | 6.35 | 6.20 | 6.26 | 6.26 | 91,964 |
| Jan 31, 2024 | 6.31 | 6.43 | 6.31 | 6.36 | 6.36 | 112,384 |
| Jan 30, 2024 | 6.29 | 6.40 | 6.29 | 6.33 | 6.33 | 142,605 |
| Jan 29, 2024 | 6.15 | 6.36 | 6.15 | 6.29 | 6.29 | 166,756 |
| Jan 26, 2024 | 6.06 | 6.27 | 6.05 | 6.23 | 6.23 | 163,463 |
| Jan 25, 2024 | 6.10 | 6.10 | 5.99 | 6.06 | 6.06 | 130,658 |
| Jan 24, 2024 | 6.00 | 6.09 | 5.97 | 6.07 | 6.07 | 122,421 |
| Jan 23, 2024 | 5.95 | 6.07 | 5.95 | 5.98 | 5.98 | 169,145 |
| Jan 22, 2024 | 5.97 | 6.10 | 5.95 | 5.95 | 5.95 | 194,590 |
| Jan 19, 2024 | 6.19 | 6.22 | 5.98 | 5.98 | 5.98 | 137,562 |
| Jan 18, 2024 | 6.08 | 6.18 | 6.02 | 6.18 | 6.18 | 141,114 |
| Jan 17, 2024 | 6.14 | 6.30 | 6.07 | 6.07 | 6.07 | 310,616 |
| Jan 16, 2024 | 6.20 | 6.29 | 6.16 | 6.28 | 6.28 | 201,746 |
| Jan 15, 2024 | 6.00 | 6.24 | 5.98 | 6.24 | 6.24 | 180,509 |
| Jan 12, 2024 | 5.94 | 6.02 | 5.82 | 6.02 | 6.02 | 144,715 |
| Jan 11, 2024 | 6.09 | 6.15 | 5.90 | 5.90 | 5.90 | 236,294 |
| Jan 10, 2024 | 6.11 | 6.11 | 5.99 | 6.07 | 6.07 | 144,894 |
| Jan 9, 2024 | 6.10 | 6.12 | 6.00 | 6.11 | 6.11 | 247,802 |
| Jan 8, 2024 | 5.80 | 6.06 | 5.78 | 6.04 | 6.04 | 449,649 |
| Jan 5, 2024 | 5.70 | 5.80 | 5.63 | 5.80 | 5.80 | 264,856 |
| Jan 4, 2024 | 5.53 | 5.68 | 5.53 | 5.65 | 5.65 | 204,637 |
| Jan 3, 2024 | 5.29 | 5.62 | 5.29 | 5.53 | 5.53 | 257,947 |
| Jan 2, 2024 | 5.32 | 5.36 | 5.28 | 5.29 | 5.29 | 79,290 |
| Dec 29, 2023 | 5.22 | 5.30 | 5.22 | 5.26 | 5.26 | 72,973 |
| Dec 28, 2023 | 5.31 | 5.33 | 5.23 | 5.23 | 5.23 | 120,393 |
| Dec 27, 2023 | 5.28 | 5.33 | 5.25 | 5.30 | 5.30 | 119,998 |
| Dec 22, 2023 | 5.37 | 5.38 | 5.28 | 5.28 | 5.28 | 110,296 |
| Dec 21, 2023 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 103,851 |
| Dec 20, 2023 | 5.37 | 5.40 | 5.32 | 5.33 | 5.33 | 148,858 |
| Dec 19, 2023 | 5.32 | 5.39 | 5.30 | 5.37 | 5.37 | 105,446 |
| Dec 18, 2023 | 5.41 | 5.42 | 5.31 | 5.32 | 5.32 | 109,497 |
| Dec 15, 2023 | 5.52 | 5.52 | 5.37 | 5.39 | 5.39 | 139,014 |
| Dec 14, 2023 | 5.58 | 5.58 | 5.46 | 5.48 | 5.48 | 129,544 |
| Dec 13, 2023 | 5.51 | 5.54 | 5.47 | 5.50 | 5.50 | 123,767 |
| Dec 12, 2023 | 5.50 | 5.58 | 5.45 | 5.46 | 5.46 | 108,834 |
| Dec 11, 2023 | 5.37 | 5.55 | 5.37 | 5.50 | 5.50 | 198,593 |
| Dec 8, 2023 | 5.32 | 5.39 | 5.30 | 5.35 | 5.35 | 82,243 |
| Dec 7, 2023 | 5.36 | 5.44 | 5.30 | 5.32 | 5.32 | 103,679 |
| Dec 6, 2023 | 5.39 | 5.41 | 5.31 | 5.36 | 5.36 | 117,168 |
| Dec 5, 2023 | 5.48 | 5.48 | 5.32 | 5.38 | 5.38 | 147,052 |
| Dec 4, 2023 | 5.52 | 5.56 | 5.42 | 5.45 | 5.45 | 89,759 |
| Dec 1, 2023 | 5.39 | 5.50 | 5.39 | 5.48 | 5.48 | 86,952 |
| Nov 30, 2023 | 5.49 | 5.55 | 5.39 | 5.42 | 5.42 | 114,979 |
| Nov 29, 2023 | 5.47 | 5.57 | 5.47 | 5.49 | 5.49 | 111,604 |
| Nov 28, 2023 | 5.52 | 5.57 | 5.44 | 5.47 | 5.47 | 107,721 |
| Nov 27, 2023 | 5.48 | 5.62 | 5.44 | 5.49 | 5.49 | 169,041 |
| Nov 24, 2023 | 5.44 | 5.51 | 5.39 | 5.46 | 5.46 | 96,731 |
| Nov 23, 2023 | 5.50 | 5.58 | 5.43 | 5.48 | 5.48 | 89,077 |
| Nov 22, 2023 | 5.47 | 5.54 | 5.40 | 5.54 | 5.54 | 94,668 |
| Nov 21, 2023 | 5.64 | 5.74 | 5.49 | 5.49 | 5.49 | 198,623 |
| Nov 20, 2023 | 5.45 | 5.64 | 5.43 | 5.64 | 5.64 | 215,162 |
| Nov 17, 2023 | 5.21 | 5.47 | 5.18 | 5.47 | 5.47 | 211,824 |
| Nov 16, 2023 | 5.24 | 5.25 | 5.14 | 5.19 | 5.19 | 105,711 |
| Nov 15, 2023 | 5.13 | 5.20 | 5.05 | 5.18 | 5.18 | 112,897 |
| Nov 14, 2023 | 4.90 | 5.20 | 4.90 | 5.13 | 5.13 | 147,000 |
| Nov 13, 2023 | 5.03 | 5.03 | 4.88 | 4.92 | 4.92 | 101,799 |
| Nov 10, 2023 | 4.95 | 4.99 | 4.91 | 4.95 | 4.95 | 81,160 |
| Nov 9, 2023 | 5.07 | 5.11 | 4.95 | 4.96 | 4.96 | 74,283 |
| Nov 8, 2023 | 5.08 | 5.08 | 5.02 | 5.04 | 5.04 | 89,389 |
| Nov 7, 2023 | 5.04 | 5.08 | 5.00 | 5.07 | 5.07 | 112,922 |
| Nov 6, 2023 | 4.99 | 5.09 | 4.99 | 5.05 | 5.05 | 105,786 |
| Nov 3, 2023 | 5.12 | 5.15 | 4.99 | 4.99 | 4.99 | 174,895 |
| Nov 2, 2023 | 4.99 | 5.09 | 4.97 | 5.08 | 5.08 | 244,537 |
| Nov 1, 2023 | 4.98 | 5.00 | 4.88 | 4.99 | 4.99 | 113,846 |
| Oct 31, 2023 | 4.85 | 4.96 | 4.85 | 4.94 | 4.94 | 131,272 |
| Oct 30, 2023 | 4.71 | 4.84 | 4.71 | 4.83 | 4.83 | 80,581 |
| Oct 27, 2023 | 4.68 | 4.78 | 4.65 | 4.70 | 4.70 | 95,002 |
| Oct 26, 2023 | 4.75 | 4.75 | 4.60 | 4.68 | 4.68 | 118,252 |
| Oct 25, 2023 | 4.91 | 4.91 | 4.77 | 4.78 | 4.78 | 78,565 |
| Oct 24, 2023 | 4.77 | 4.93 | 4.77 | 4.91 | 4.91 | 94,213 |
| Oct 23, 2023 | 4.80 | 4.89 | 4.70 | 4.77 | 4.77 | 88,603 |
| Oct 20, 2023 | 4.81 | 4.85 | 4.76 | 4.80 | 4.80 | 122,913 |
| Oct 19, 2023 | 4.95 | 4.97 | 4.89 | 4.89 | 4.89 | 90,612 |
| Oct 18, 2023 | 4.95 | 5.08 | 4.84 | 4.99 | 4.99 | 156,713 |
| Oct 17, 2023 | 4.98 | 5.08 | 4.80 | 4.99 | 4.99 | 119,375 |
| Oct 16, 2023 | 4.98 | 4.98 | 4.86 | 4.98 | 4.98 | 102,163 |
| Oct 13, 2023 | 5.08 | 5.10 | 4.87 | 4.98 | 4.98 | 138,383 |
| Oct 12, 2023 | 4.96 | 5.18 | 4.95 | 5.09 | 5.09 | 259,928 |
| Oct 11, 2023 | 4.72 | 4.95 | 4.72 | 4.91 | 4.91 | 139,597 |
| Oct 10, 2023 | 4.52 | 4.82 | 4.52 | 4.80 | 4.80 | 179,401 |
| Oct 9, 2023 | 4.70 | 4.70 | 4.44 | 4.52 | 4.52 | 207,111 |
| Oct 6, 2023 | 4.74 | 4.81 | 4.61 | 4.78 | 4.78 | 206,662 |
| Oct 5, 2023 | 4.94 | 4.99 | 4.74 | 4.79 | 4.79 | 178,042 |
| Oct 4, 2023 | 4.93 | 5.07 | 4.92 | 4.94 | 4.94 | 170,719 |
| Oct 3, 2023 | 5.08 | 5.10 | 4.97 | 5.04 | 5.04 | 156,559 |
| Oct 2, 2023 | 5.33 | 5.34 | 5.12 | 5.14 | 5.14 | 98,208 |
| Sep 29, 2023 | 5.28 | 5.35 | 5.23 | 5.30 | 5.30 | 90,152 |
| Sep 28, 2023 | 5.24 | 5.29 | 5.16 | 5.25 | 5.25 | 121,773 |
| Sep 27, 2023 | 5.26 | 5.36 | 5.16 | 5.25 | 5.25 | 142,989 |
| Sep 26, 2023 | 5.30 | 5.34 | 5.22 | 5.30 | 5.30 | 266,061 |
| Sep 25, 2023 | 5.50 | 5.67 | 5.24 | 5.30 | 5.30 | 263,384 |
| Sep 22, 2023 | 5.52 | 5.63 | 5.43 | 5.50 | 5.50 | 174,390 |
| Sep 21, 2023 | 5.76 | 5.76 | 5.56 | 5.67 | 5.67 | 128,058 |
| Sep 20, 2023 | 6.12 | 6.12 | 5.74 | 5.76 | 5.76 | 131,779 |
| Sep 19, 2023 | 6.25 | 6.33 | 5.93 | 6.00 | 6.00 | 138,985 |
| Sep 18, 2023 | 6.35 | 6.40 | 6.23 | 6.25 | 6.25 | 97,618 |
| Sep 15, 2023 | 6.25 | 6.47 | 6.25 | 6.25 | 6.25 | 260,543 |
| Sep 14, 2023 | 6.23 | 6.28 | 6.12 | 6.25 | 6.25 | 93,320 |
| Sep 13, 2023 | 6.44 | 6.47 | 6.21 | 6.23 | 6.23 | 113,565 |
| Sep 12, 2023 | 6.51 | 6.53 | 6.27 | 6.50 | 6.50 | 146,760 |
| Sep 11, 2023 | 6.50 | 6.66 | 6.45 | 6.52 | 6.52 | 136,623 |
| Sep 8, 2023 | 6.30 | 6.47 | 6.25 | 6.45 | 6.45 | 97,942 |
| Sep 7, 2023 | 6.55 | 6.62 | 6.31 | 6.35 | 6.35 | 104,039 |
| Sep 6, 2023 | 6.67 | 6.67 | 6.47 | 6.55 | 6.55 | 84,814 |
| Sep 5, 2023 | 6.55 | 6.75 | 6.50 | 6.55 | 6.55 | 118,708 |
| Sep 4, 2023 | 6.81 | 6.84 | 6.57 | 6.57 | 6.57 | 151,257 |
| Sep 1, 2023 | 6.98 | 7.01 | 6.81 | 6.81 | 6.81 | 94,495 |
| Aug 31, 2023 | 7.01 | 7.08 | 6.84 | 7.01 | 7.01 | 90,255 |
| Aug 30, 2023 | 6.92 | 7.13 | 6.90 | 7.01 | 7.01 | 138,428 |
| Aug 29, 2023 | 7.00 | 7.07 | 6.91 | 6.95 | 6.95 | 122,899 |
| Aug 28, 2023 | 6.75 | 7.08 | 6.75 | 7.05 | 7.05 | 251,871 |
| Aug 25, 2023 | 6.59 | 6.75 | 6.50 | 6.73 | 6.73 | 150,396 |
| Aug 24, 2023 | 6.55 | 6.63 | 6.54 | 6.59 | 6.59 | 74,990 |
| Aug 23, 2023 | 6.50 | 6.67 | 6.49 | 6.64 | 6.64 | 109,628 |
| Aug 22, 2023 | 6.24 | 6.57 | 6.24 | 6.51 | 6.51 | 161,594 |
| Aug 21, 2023 | 6.09 | 6.29 | 6.09 | 6.24 | 6.24 | 168,768 |
| Aug 18, 2023 | 6.20 | 6.20 | 6.06 | 6.09 | 6.09 | 117,786 |
| Aug 17, 2023 | 6.25 | 6.26 | 6.20 | 6.23 | 6.23 | 80,473 |
| Aug 16, 2023 | 6.27 | 6.33 | 6.19 | 6.25 | 6.25 | 82,682 |
| Aug 14, 2023 | 6.17 | 6.29 | 6.12 | 6.29 | 6.29 | 105,854 |
| Aug 11, 2023 | 6.41 | 6.49 | 6.24 | 6.32 | 6.32 | 213,304 |
| Aug 10, 2023 | 6.56 | 6.59 | 6.44 | 6.53 | 6.53 | 84,496 |
| Aug 9, 2023 | 6.60 | 6.60 | 6.49 | 6.55 | 6.55 | 83,355 |
| Aug 8, 2023 | 6.63 | 6.81 | 6.48 | 6.50 | 6.50 | 126,937 |
| Aug 7, 2023 | 6.71 | 6.80 | 6.65 | 6.70 | 6.70 | 118,481 |
| Aug 4, 2023 | 6.50 | 6.75 | 6.50 | 6.71 | 6.71 | 111,792 |
| Aug 3, 2023 | 6.36 | 6.56 | 6.36 | 6.55 | 6.55 | 107,988 |
| Aug 2, 2023 | 6.37 | 6.53 | 6.16 | 6.53 | 6.53 | 332,840 |
| Aug 1, 2023 | 6.62 | 6.66 | 6.39 | 6.44 | 6.44 | 118,344 |
| Jul 31, 2023 | 6.58 | 6.68 | 6.54 | 6.62 | 6.62 | 90,365 |
| Jul 28, 2023 | 6.83 | 6.84 | 6.55 | 6.58 | 6.58 | 131,941 |
| Jul 27, 2023 | 6.93 | 6.93 | 6.73 | 6.74 | 6.74 | 123,730 |
| Jul 26, 2023 | 6.79 | 7.00 | 6.73 | 6.88 | 6.88 | 358,591 |
| Jul 25, 2023 | 6.50 | 6.81 | 6.48 | 6.78 | 6.78 | 352,687 |
| Jul 24, 2023 | 6.26 | 6.47 | 6.26 | 6.45 | 6.45 | 248,401 |
| Jul 21, 2023 | 6.04 | 6.35 | 6.00 | 6.26 | 6.26 | 293,646 |
| Jul 20, 2023 | 6.02 | 6.08 | 6.00 | 6.04 | 6.04 | 172,210 |
| Jul 19, 2023 | 5.80 | 6.03 | 5.80 | 6.00 | 6.00 | 148,870 |
| Jul 18, 2023 | 5.76 | 5.86 | 5.73 | 5.80 | 5.80 | 122,942 |
| Jul 17, 2023 | 5.90 | 5.95 | 5.76 | 5.76 | 5.76 | 116,828 |
| Jul 14, 2023 | 5.86 | 5.99 | 5.86 | 5.92 | 5.92 | 98,275 |
| Jul 13, 2023 | 5.90 | 5.96 | 5.87 | 5.93 | 5.93 | 90,998 |
| Jul 12, 2023 | 5.93 | 6.00 | 5.86 | 5.90 | 5.90 | 122,750 |
| Jul 11, 2023 | 5.97 | 6.02 | 5.87 | 5.97 | 5.97 | 137,418 |
| Jul 10, 2023 | 5.89 | 5.96 | 5.85 | 5.90 | 5.90 | 102,917 |
| Jul 7, 2023 | 5.88 | 5.96 | 5.85 | 5.92 | 5.92 | 90,187 |
| Jul 6, 2023 | 6.04 | 6.04 | 5.90 | 5.92 | 5.92 | 135,324 |
| Jul 5, 2023 | 5.98 | 6.15 | 5.98 | 6.04 | 6.04 | 217,582 |
| Jul 4, 2023 | 6.01 | 6.06 | 5.98 | 6.00 | 6.00 | 116,407 |
| Jul 3, 2023 | 6.00 | 6.01 | 5.88 | 5.98 | 5.98 | 138,012 |
| Jun 30, 2023 | 6.02 | 6.07 | 5.88 | 5.88 | 5.88 | 188,178 |
| Jun 29, 2023 | 6.02 | 6.08 | 5.90 | 6.05 | 6.05 | 172,009 |
| Jun 28, 2023 | 5.95 | 6.00 | 5.86 | 5.98 | 5.98 | 120,186 |
| Jun 27, 2023 | 5.74 | 5.95 | 5.62 | 5.95 | 5.95 | 165,585 |
| Jun 26, 2023 | 5.99 | 6.02 | 5.74 | 5.74 | 5.74 | 141,161 |
| Jun 23, 2023 | 5.78 | 6.01 | 5.78 | 5.99 | 5.99 | 220,125 |
| Jun 22, 2023 | 5.94 | 5.94 | 5.79 | 5.83 | 5.83 | 165,431 |
| Jun 21, 2023 | 5.85 | 6.04 | 5.83 | 5.96 | 5.96 | 121,380 |
| Jun 20, 2023 | 5.99 | 6.00 | 5.84 | 5.93 | 5.93 | 138,970 |
| Jun 19, 2023 | 0.12 Dividend | |||||
| Jun 19, 2023 | 6.16 | 6.16 | 6.01 | 6.01 | 6.01 | 118,844 |
| Jun 16, 2023 | 6.22 | 6.34 | 6.19 | 6.19 | 6.07 | 745,162 |
| Jun 15, 2023 | 6.14 | 6.24 | 6.05 | 6.17 | 6.05 | 142,884 |
| Jun 14, 2023 | 5.89 | 6.19 | 5.80 | 6.10 | 5.98 | 363,668 |
| Jun 13, 2023 | 5.87 | 5.91 | 5.75 | 5.84 | 5.73 | 127,214 |
| Jun 12, 2023 | 5.82 | 5.89 | 5.82 | 5.87 | 5.76 | 94,221 |
| Jun 9, 2023 | 5.84 | 5.93 | 5.82 | 5.83 | 5.72 | 135,859 |
| Jun 8, 2023 | 5.85 | 5.86 | 5.77 | 5.82 | 5.71 | 110,528 |
| Jun 7, 2023 | 5.81 | 5.97 | 5.78 | 5.79 | 5.68 | 180,894 |
| Jun 6, 2023 | 5.80 | 5.82 | 5.69 | 5.78 | 5.67 | 207,413 |
| Jun 2, 2023 | 5.59 | 5.75 | 5.59 | 5.75 | 5.64 | 110,358 |
| Jun 1, 2023 | 5.80 | 5.84 | 5.59 | 5.59 | 5.48 | 105,107 |
| May 31, 2023 | 5.73 | 5.84 | 5.61 | 5.80 | 5.69 | 158,724 |
| May 30, 2023 | 5.74 | 5.75 | 5.56 | 5.73 | 5.62 | 158,612 |
| May 29, 2023 | 5.74 | 5.76 | 5.60 | 5.70 | 5.59 | 225,199 |
| May 26, 2023 | 5.49 | 5.66 | 5.41 | 5.66 | 5.55 | 288,899 |
| May 25, 2023 | 5.01 | 5.51 | 5.01 | 5.49 | 5.38 | 435,522 |
| May 24, 2023 | 5.06 | 5.07 | 4.99 | 5.05 | 4.95 | 141,956 |
| May 23, 2023 | 5.05 | 5.14 | 4.98 | 5.10 | 5.00 | 245,174 |
| May 22, 2023 | 5.04 | 5.14 | 5.04 | 5.04 | 4.94 | 295,087 |
| May 19, 2023 | 4.90 | 4.93 | 4.86 | 4.92 | 4.82 | 110,470 |
| May 18, 2023 | 4.93 | 4.97 | 4.87 | 4.95 | 4.85 | 144,390 |
| May 17, 2023 | 4.92 | 5.02 | 4.89 | 4.96 | 4.86 | 126,584 |
| May 16, 2023 | 4.85 | 4.93 | 4.78 | 4.92 | 4.82 | 147,305 |
| May 15, 2023 | 4.79 | 4.86 | 4.75 | 4.85 | 4.76 | 109,294 |
| May 12, 2023 | 4.78 | 4.83 | 4.75 | 4.78 | 4.69 | 121,411 |
| May 11, 2023 | 4.89 | 4.89 | 4.82 | 4.82 | 4.73 | 83,273 |
| May 10, 2023 | 4.95 | 4.95 | 4.86 | 4.87 | 4.78 | 120,374 |
| May 9, 2023 | 4.93 | 4.95 | 4.88 | 4.95 | 4.85 | 94,159 |
| May 8, 2023 | 4.93 | 4.99 | 4.91 | 4.96 | 4.86 | 93,095 |
| May 5, 2023 | 4.85 | 4.95 | 4.85 | 4.93 | 4.84 | 109,726 |
| May 4, 2023 | 4.87 | 4.96 | 4.84 | 4.90 | 4.81 | 122,355 |
| May 3, 2023 | 4.84 | 4.87 | 4.80 | 4.87 | 4.78 | 158,674 |
| May 2, 2023 | 4.92 | 4.94 | 4.77 | 4.80 | 4.71 | 156,734 |
| Apr 28, 2023 | 5.02 | 5.02 | 4.89 | 4.97 | 4.87 | 249,207 |
| Apr 27, 2023 | 4.56 | 5.01 | 4.56 | 4.96 | 4.86 | 550,162 |
| Apr 26, 2023 | 4.61 | 4.63 | 4.50 | 4.59 | 4.51 | 121,456 |