Athens - Delayed Quote EUR
As Commercial Industrial Company of Computers and Toys S.A. (ASCO.AT)
3.6100
+0.0400
+(1.12%)
At close: 4:39:02 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 |
|---|---|---|---|---|---|---|
| May 14, 2025 | 3.6000 | 3.6400 | 3.5800 | 3.6100 | 3.6100 | 16,300 |
| May 13, 2025 | 3.5000 | 3.5700 | 3.5000 | 3.5700 | 3.5700 | 18,828 |
| May 12, 2025 | 3.4800 | 3.5200 | 3.4700 | 3.4900 | 3.4900 | 16,088 |
| May 9, 2025 | 3.4300 | 3.5000 | 3.4200 | 3.4700 | 3.4700 | 16,969 |
| May 8, 2025 | 3.4300 | 3.4400 | 3.4100 | 3.4100 | 3.4100 | 8,273 |
| May 7, 2025 | 3.4300 | 3.4500 | 3.4000 | 3.4200 | 3.4200 | 18,025 |
| May 6, 2025 | 3.4900 | 3.5000 | 3.4300 | 3.4300 | 3.4300 | 12,109 |
| May 5, 2025 | 3.5100 | 3.5100 | 3.4600 | 3.4900 | 3.4900 | 11,813 |
| May 2, 2025 | 3.4600 | 3.4900 | 3.4000 | 3.4900 | 3.4900 | 14,757 |
| Apr 30, 2025 | 3.5200 | 3.5200 | 3.4400 | 3.4500 | 3.4500 | 11,772 |
| Apr 29, 2025 | 3.5000 | 3.5200 | 3.4700 | 3.4900 | 3.4900 | 15,991 |
| Apr 28, 2025 | 3.4900 | 3.5300 | 3.4700 | 3.4900 | 3.4900 | 14,464 |
| Apr 25, 2025 | 3.4500 | 3.5200 | 3.4500 | 3.4900 | 3.4900 | 14,960 |
| Apr 24, 2025 | 3.4600 | 3.4800 | 3.4500 | 3.4500 | 3.4500 | 11,513 |
| Apr 23, 2025 | 3.4900 | 3.5300 | 3.4400 | 3.4400 | 3.4400 | 46,281 |
| Apr 22, 2025 | 3.4300 | 3.4500 | 3.4100 | 3.4300 | 3.4300 | 23,365 |
| Apr 17, 2025 | 3.4100 | 3.5200 | 3.4100 | 3.4500 | 3.4500 | 11,991 |
| Apr 16, 2025 | 3.4200 | 3.4600 | 3.3900 | 3.4400 | 3.4400 | 38,012 |
| Apr 15, 2025 | 3.4100 | 3.4300 | 3.3900 | 3.4300 | 3.4300 | 10,350 |
| Apr 14, 2025 | 3.3800 | 3.4100 | 3.3600 | 3.3800 | 3.3800 | 11,235 |
| Apr 11, 2025 | 3.3700 | 3.4200 | 3.3600 | 3.3600 | 3.3600 | 13,126 |
| Apr 10, 2025 | 3.4900 | 3.5000 | 3.3700 | 3.3800 | 3.3800 | 43,666 |
| Apr 9, 2025 | 3.4500 | 3.4800 | 3.3200 | 3.4000 | 3.4000 | 33,487 |
| Apr 8, 2025 | 3.3800 | 3.5200 | 3.3000 | 3.5000 | 3.5000 | 29,980 |
| Apr 7, 2025 | 3.2800 | 3.3500 | 3.1900 | 3.3500 | 3.3500 | 61,666 |
| Apr 4, 2025 | 3.5500 | 3.6000 | 3.4000 | 3.4400 | 3.4400 | 30,474 |
| Apr 3, 2025 | 3.5800 | 3.6400 | 3.5600 | 3.5700 | 3.5700 | 17,789 |
| Apr 2, 2025 | 3.5900 | 3.6400 | 3.5400 | 3.6400 | 3.6400 | 26,704 |
| Apr 1, 2025 | 3.5900 | 3.6000 | 3.5500 | 3.5900 | 3.5900 | 20,741 |
| Mar 31, 2025 | 3.6400 | 3.6400 | 3.5400 | 3.5700 | 3.5700 | 20,008 |
| Mar 28, 2025 | 3.6700 | 3.6700 | 3.6300 | 3.6400 | 3.6400 | 20,606 |
| Mar 27, 2025 | 3.6300 | 3.6700 | 3.6100 | 3.6500 | 3.6500 | 25,145 |
| Mar 26, 2025 | 3.4700 | 3.6500 | 3.4700 | 3.6300 | 3.6300 | 58,102 |
| Mar 24, 2025 | 3.3600 | 3.4900 | 3.3600 | 3.4900 | 3.4900 | 33,819 |
| Mar 21, 2025 | 3.3500 | 3.3600 | 3.3300 | 3.3600 | 3.3600 | 12,537 |
| Mar 20, 2025 | 3.3300 | 3.3900 | 3.3300 | 3.3500 | 3.3500 | 16,137 |
| Mar 19, 2025 | 3.2400 | 3.3300 | 3.2300 | 3.3300 | 3.3300 | 15,759 |
| Mar 18, 2025 | 3.2100 | 3.2900 | 3.1900 | 3.2700 | 3.2700 | 39,060 |
| Mar 17, 2025 | 3.2300 | 3.2300 | 3.2100 | 3.2300 | 3.2300 | 4,870 |
| Mar 14, 2025 | 3.2200 | 3.2400 | 3.1900 | 3.2200 | 3.2200 | 12,210 |
| Mar 13, 2025 | 3.2200 | 3.2300 | 3.1600 | 3.2200 | 3.2200 | 12,026 |
| Mar 12, 2025 | 3.1600 | 3.2400 | 3.1600 | 3.2000 | 3.2000 | 17,018 |
| Mar 11, 2025 | 3.1800 | 3.1800 | 3.1600 | 3.1600 | 3.1600 | 15,602 |
| Mar 10, 2025 | 3.1400 | 3.1800 | 3.1300 | 3.1700 | 3.1700 | 11,335 |
| Mar 7, 2025 | 3.1200 | 3.1500 | 3.1100 | 3.1400 | 3.1400 | 11,325 |
| Mar 6, 2025 | 3.1000 | 3.1400 | 3.0800 | 3.1300 | 3.1300 | 11,510 |
| Mar 5, 2025 | 3.0900 | 3.1000 | 3.0700 | 3.1000 | 3.1000 | 11,939 |
| Mar 4, 2025 | 3.1000 | 3.1000 | 3.0000 | 3.0700 | 3.0700 | 21,562 |
| Feb 28, 2025 | 3.0800 | 3.1000 | 3.0600 | 3.1000 | 3.1000 | 15,995 |
| Feb 27, 2025 | 3.1500 | 3.1500 | 3.0700 | 3.1000 | 3.1000 | 24,108 |
| Feb 26, 2025 | 3.1900 | 3.1900 | 3.1500 | 3.1800 | 3.1800 | 8,649 |
| Feb 25, 2025 | 3.1900 | 3.2000 | 3.1500 | 3.1800 | 3.1800 | 15,324 |
| Feb 24, 2025 | 3.2200 | 3.2200 | 3.1700 | 3.1900 | 3.1900 | 13,242 |
| Feb 21, 2025 | 3.2000 | 3.2200 | 3.1700 | 3.2200 | 3.2200 | 11,213 |
| Feb 20, 2025 | 3.1800 | 3.2200 | 3.1800 | 3.2000 | 3.2000 | 10,514 |
| Feb 19, 2025 | 3.2500 | 3.2700 | 3.1800 | 3.1800 | 3.1800 | 8,459 |
| Feb 18, 2025 | 3.2600 | 3.2800 | 3.2400 | 3.2700 | 3.2700 | 10,232 |
| Feb 17, 2025 | 3.3100 | 3.3200 | 3.2500 | 3.2900 | 3.2900 | 16,821 |
| Feb 14, 2025 | 3.2200 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 18,640 |
| Feb 13, 2025 | 3.1900 | 3.2300 | 3.1800 | 3.2000 | 3.2000 | 18,025 |
| Feb 12, 2025 | 3.1500 | 3.1700 | 3.1300 | 3.1600 | 3.1600 | 14,118 |
| Feb 11, 2025 | 3.1000 | 3.1500 | 3.1000 | 3.1400 | 3.1400 | 16,618 |
| Feb 10, 2025 | 3.1300 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 11,292 |
| Feb 7, 2025 | 3.1600 | 3.1600 | 3.1100 | 3.1300 | 3.1300 | 13,356 |
| Feb 6, 2025 | 3.1200 | 3.1500 | 3.1100 | 3.1400 | 3.1400 | 23,514 |
| Feb 5, 2025 | 3.1400 | 3.1400 | 3.1000 | 3.1300 | 3.1300 | 19,222 |
| Feb 4, 2025 | 3.1200 | 3.1400 | 3.1000 | 3.1400 | 3.1400 | 14,989 |
| Feb 3, 2025 | 3.2200 | 3.2200 | 3.1000 | 3.1000 | 3.1000 | 27,123 |
| Jan 31, 2025 | 3.2800 | 3.2800 | 3.2400 | 3.2700 | 3.2700 | 14,377 |
| Jan 30, 2025 | 3.2800 | 3.2900 | 3.2200 | 3.2900 | 3.2900 | 20,706 |
| Jan 29, 2025 | 3.2900 | 3.3100 | 3.2400 | 3.2700 | 3.2700 | 24,256 |
| Jan 28, 2025 | 3.3300 | 3.3300 | 3.2800 | 3.3000 | 3.3000 | 12,624 |
| Jan 27, 2025 | 3.3300 | 3.3600 | 3.2900 | 3.3200 | 3.3200 | 178,284 |
| Jan 24, 2025 | 3.3400 | 3.3500 | 3.3100 | 3.3500 | 3.3500 | 18,198 |
| Jan 23, 2025 | 3.3100 | 3.3700 | 3.2600 | 3.3400 | 3.3400 | 108,370 |
| Jan 22, 2025 | 3.3000 | 3.3300 | 3.2700 | 3.3000 | 3.3000 | 14,887 |
| Jan 21, 2025 | 3.2900 | 3.3900 | 3.2700 | 3.3000 | 3.3000 | 94,364 |
| Jan 20, 2025 | 3.2200 | 3.3300 | 3.1300 | 3.3000 | 3.3000 | 75,234 |
| Jan 17, 2025 | 3.1900 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 14,080 |
| Jan 16, 2025 | 3.2100 | 3.2100 | 3.1700 | 3.2000 | 3.2000 | 12,885 |
| Jan 15, 2025 | 3.2000 | 3.2100 | 3.1500 | 3.2000 | 3.2000 | 13,317 |
| Jan 14, 2025 | 3.1900 | 3.2300 | 3.1500 | 3.1800 | 3.1800 | 23,874 |
| Jan 13, 2025 | 3.1700 | 3.2100 | 3.0900 | 3.2000 | 3.2000 | 270,709 |
| Jan 10, 2025 | 3.2000 | 3.2600 | 3.1600 | 3.2000 | 3.2000 | 326,559 |
| Jan 9, 2025 | 3.1000 | 3.2000 | 3.0800 | 3.1900 | 3.1900 | 66,023 |
| Jan 8, 2025 | 3.0600 | 3.0800 | 3.0000 | 3.0800 | 3.0800 | 24,580 |
| Jan 7, 2025 | 3.0500 | 3.0900 | 3.0100 | 3.0400 | 3.0400 | 22,269 |
| Jan 3, 2025 | 2.9400 | 3.1000 | 2.9200 | 3.0600 | 3.0600 | 170,760 |
| Jan 2, 2025 | 2.8000 | 2.9500 | 2.7500 | 2.9400 | 2.9400 | 468,254 |
| Dec 31, 2024 | 2.8100 | 2.8100 | 2.7600 | 2.7900 | 2.7900 | 12,416 |
| Dec 30, 2024 | 2.8300 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 7,091 |
| Dec 27, 2024 | 2.8200 | 2.8400 | 2.7900 | 2.8200 | 2.8200 | 11,509 |
| Dec 23, 2024 | 2.8400 | 2.8500 | 2.8100 | 2.8100 | 2.8100 | 9,241 |
| Dec 20, 2024 | 2.8300 | 2.8500 | 2.7500 | 2.8300 | 2.8300 | 10,046 |
| Dec 19, 2024 | 0.05302 Dividend | |||||
| Dec 19, 2024 | 2.8400 | 2.8500 | 2.8000 | 2.8300 | 2.8300 | 11,930 |
| Dec 18, 2024 | 2.9100 | 2.9100 | 2.8800 | 2.8800 | 2.8270 | 12,287 |
| Dec 17, 2024 | 2.9000 | 2.9400 | 2.8600 | 2.9100 | 2.8564 | 15,128 |
| Dec 16, 2024 | 2.8300 | 2.9000 | 2.8200 | 2.9000 | 2.8466 | 28,555 |
| Dec 13, 2024 | 2.8100 | 2.8400 | 2.8000 | 2.8300 | 2.7779 | 13,920 |
| Dec 12, 2024 | 2.7500 | 2.8300 | 2.7500 | 2.8200 | 2.7681 | 15,075 |
| Dec 11, 2024 | 2.7400 | 2.7700 | 2.6700 | 2.7600 | 2.7092 | 17,429 |
| Dec 10, 2024 | 2.7700 | 2.8000 | 2.7100 | 2.7300 | 2.6797 | 13,582 |
| Dec 9, 2024 | 2.7200 | 2.8300 | 2.7200 | 2.7700 | 2.7190 | 31,613 |
| Dec 6, 2024 | 2.7100 | 2.7200 | 2.6900 | 2.7200 | 2.6699 | 25,212 |
| Dec 5, 2024 | 2.6900 | 2.7600 | 2.6900 | 2.7200 | 2.6699 | 23,562 |
| Dec 4, 2024 | 2.6700 | 2.7200 | 2.6500 | 2.6800 | 2.6307 | 19,270 |
| Dec 3, 2024 | 2.7000 | 2.7200 | 2.6500 | 2.6800 | 2.6307 | 13,615 |
| Dec 2, 2024 | 2.7200 | 2.7300 | 2.6600 | 2.6800 | 2.6307 | 20,772 |
| Nov 29, 2024 | 2.7300 | 2.7400 | 2.6900 | 2.7000 | 2.6503 | 32,897 |
| Nov 28, 2024 | 2.6700 | 2.7700 | 2.6700 | 2.7400 | 2.6896 | 21,297 |
| Nov 27, 2024 | 2.6700 | 2.7100 | 2.6300 | 2.6500 | 2.6012 | 41,829 |
| Nov 26, 2024 | 2.6100 | 2.6300 | 2.5800 | 2.6300 | 2.5816 | 34,392 |
| Nov 25, 2024 | 2.5400 | 2.6500 | 2.5400 | 2.6000 | 2.5521 | 44,064 |
| Nov 22, 2024 | 2.5400 | 2.5400 | 2.4900 | 2.5300 | 2.4834 | 5,557 |
| Nov 21, 2024 | 2.5300 | 2.5500 | 2.5100 | 2.5400 | 2.4932 | 7,885 |
| Nov 20, 2024 | 2.5100 | 2.5600 | 2.5100 | 2.5400 | 2.4932 | 10,999 |
| Nov 19, 2024 | 2.5600 | 2.6000 | 2.4500 | 2.5400 | 2.4932 | 23,992 |
| Nov 18, 2024 | 2.5800 | 2.5900 | 2.5400 | 2.5500 | 2.5031 | 9,120 |
| Nov 15, 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5800 | 2.5325 | 13,030 |
| Nov 14, 2024 | 2.5800 | 2.6000 | 2.5400 | 2.5900 | 2.5423 | 33,255 |
| Nov 13, 2024 | 2.5900 | 2.5900 | 2.5500 | 2.5500 | 2.5031 | 21,539 |
| Nov 12, 2024 | 2.5800 | 2.6000 | 2.5700 | 2.5700 | 2.5227 | 10,350 |
| Nov 11, 2024 | 2.6100 | 2.6200 | 2.5400 | 2.5900 | 2.5423 | 15,160 |
| Nov 8, 2024 | 2.6000 | 2.6000 | 2.5500 | 2.5900 | 2.5423 | 8,340 |
| Nov 7, 2024 | 2.6000 | 2.6100 | 2.5800 | 2.5900 | 2.5423 | 7,541 |
| Nov 6, 2024 | 2.6500 | 2.6500 | 2.5800 | 2.6000 | 2.5521 | 10,673 |
| Nov 5, 2024 | 2.6200 | 2.6400 | 2.6200 | 2.6300 | 2.5816 | 8,196 |
| Nov 4, 2024 | 2.6100 | 2.6300 | 2.6000 | 2.6200 | 2.5718 | 8,311 |
| Nov 1, 2024 | 2.5800 | 2.6200 | 2.5700 | 2.6100 | 2.5620 | 10,160 |
| Oct 31, 2024 | 2.6000 | 2.6200 | 2.5400 | 2.5800 | 2.5325 | 9,274 |
| Oct 30, 2024 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | 2.5521 | 8,305 |
| Oct 29, 2024 | 2.6000 | 2.6400 | 2.5900 | 2.6300 | 2.5816 | 10,574 |
| Oct 25, 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 2.5521 | 9,033 |
| Oct 24, 2024 | 2.6100 | 2.6400 | 2.5900 | 2.6100 | 2.5620 | 9,840 |
| Oct 23, 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6100 | 2.5620 | 10,199 |
| Oct 22, 2024 | 2.7000 | 2.7000 | 2.6300 | 2.6300 | 2.5816 | 7,737 |
| Oct 21, 2024 | 2.7300 | 2.7300 | 2.6100 | 2.6900 | 2.6405 | 12,186 |
| Oct 18, 2024 | 2.7200 | 2.7300 | 2.6900 | 2.7200 | 2.6699 | 9,963 |
| Oct 17, 2024 | 2.6900 | 2.7300 | 2.6800 | 2.7000 | 2.6503 | 9,900 |
| Oct 16, 2024 | 2.6200 | 2.6700 | 2.5900 | 2.6700 | 2.6208 | 11,011 |
| Oct 15, 2024 | 2.6000 | 2.6400 | 2.5900 | 2.6100 | 2.5620 | 10,758 |
| Oct 14, 2024 | 2.5700 | 2.6200 | 2.5700 | 2.6000 | 2.5521 | 10,786 |
| Oct 11, 2024 | 2.6000 | 2.6500 | 2.5900 | 2.6000 | 2.5521 | 9,198 |
| Oct 10, 2024 | 2.6300 | 2.6500 | 2.5800 | 2.5900 | 2.5423 | 15,284 |
| Oct 9, 2024 | 2.6400 | 2.6600 | 2.6000 | 2.6100 | 2.5620 | 23,549 |
| Oct 8, 2024 | 2.6500 | 2.6800 | 2.6400 | 2.6500 | 2.6012 | 14,757 |
| Oct 7, 2024 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | 2.6012 | 14,581 |
| Oct 4, 2024 | 2.6800 | 2.7000 | 2.6500 | 2.6800 | 2.6307 | 12,222 |
| Oct 3, 2024 | 2.7200 | 2.7200 | 2.6500 | 2.7000 | 2.6503 | 12,998 |
| Oct 2, 2024 | 2.7700 | 2.7900 | 2.6600 | 2.7100 | 2.6601 | 18,746 |
| Oct 1, 2024 | 2.8200 | 2.8200 | 2.7500 | 2.7600 | 2.7092 | 14,934 |
| Sep 30, 2024 | 2.7700 | 2.8100 | 2.7700 | 2.7900 | 2.7386 | 10,965 |
| Sep 27, 2024 | 2.8500 | 2.8600 | 2.7600 | 2.7600 | 2.7092 | 16,794 |
| Sep 26, 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8200 | 2.7681 | 16,317 |
| Sep 25, 2024 | 2.8000 | 2.9200 | 2.8000 | 2.8600 | 2.8073 | 22,568 |
| Sep 24, 2024 | 2.8200 | 2.8200 | 2.7900 | 2.7900 | 2.7386 | 12,774 |
| Sep 23, 2024 | 2.8000 | 2.8100 | 2.7900 | 2.8000 | 2.7485 | 10,367 |
| Sep 20, 2024 | 2.8000 | 2.8100 | 2.7900 | 2.8000 | 2.7485 | 11,719 |
| Sep 19, 2024 | 2.8000 | 2.8000 | 2.7700 | 2.7900 | 2.7386 | 9,737 |
| Sep 18, 2024 | 2.7800 | 2.8100 | 2.7700 | 2.7800 | 2.7288 | 11,935 |
| Sep 17, 2024 | 2.8000 | 2.8200 | 2.7700 | 2.7800 | 2.7288 | 12,004 |
| Sep 16, 2024 | 2.8200 | 2.8300 | 2.7800 | 2.7800 | 2.7288 | 10,474 |
| Sep 13, 2024 | 2.8200 | 2.8200 | 2.7600 | 2.8100 | 2.7583 | 10,509 |
| Sep 12, 2024 | 2.8200 | 2.8200 | 2.7900 | 2.8100 | 2.7583 | 10,893 |
| Sep 11, 2024 | 2.8200 | 2.8200 | 2.7800 | 2.8100 | 2.7583 | 11,197 |
| Sep 10, 2024 | 2.8400 | 2.8400 | 2.7900 | 2.8000 | 2.7485 | 18,196 |
| Sep 9, 2024 | 2.8300 | 2.8700 | 2.7900 | 2.8200 | 2.7681 | 40,739 |
| Sep 6, 2024 | 2.8000 | 2.8300 | 2.7800 | 2.8300 | 2.7779 | 16,418 |
| Sep 5, 2024 | 2.7900 | 2.8100 | 2.7800 | 2.7900 | 2.7386 | 6,552 |
| Sep 4, 2024 | 2.8100 | 2.8300 | 2.7700 | 2.7900 | 2.7386 | 10,237 |
| Sep 3, 2024 | 2.8100 | 2.8700 | 2.8100 | 2.8400 | 2.7877 | 20,095 |
| Sep 2, 2024 | 2.8000 | 2.8200 | 2.7800 | 2.8200 | 2.7681 | 10,768 |
| Aug 30, 2024 | 2.8000 | 2.8000 | 2.7300 | 2.7900 | 2.7386 | 3,640 |
| Aug 29, 2024 | 2.7500 | 2.7800 | 2.7500 | 2.7600 | 2.7092 | 1,000 |
| Aug 28, 2024 | 2.8200 | 2.8200 | 2.7800 | 2.7800 | 2.7288 | 384 |
| Aug 27, 2024 | 2.8100 | 2.8400 | 2.7600 | 2.8000 | 2.7485 | 2,809 |
| Aug 26, 2024 | 2.7400 | 2.8000 | 2.7300 | 2.7900 | 2.7386 | 855 |
| Aug 23, 2024 | 2.7400 | 2.7900 | 2.7200 | 2.7900 | 2.7386 | 3,946 |
| Aug 22, 2024 | 2.7500 | 2.7900 | 2.7500 | 2.7800 | 2.7288 | 215 |
| Aug 21, 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7900 | 2.7386 | 3,121 |
| Aug 20, 2024 | 2.7600 | 2.8000 | 2.7300 | 2.8000 | 2.7485 | 1,710 |
| Aug 19, 2024 | 2.8100 | 2.8100 | 2.7700 | 2.8000 | 2.7485 | 300 |
| Aug 16, 2024 | 2.8200 | 2.8200 | 2.7900 | 2.8100 | 2.7583 | 1,863 |
| Aug 14, 2024 | 2.8000 | 2.8100 | 2.8000 | 2.8100 | 2.7583 | 215 |
| Aug 13, 2024 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | 2.7485 | 2,015 |
| Aug 12, 2024 | 2.7200 | 2.7800 | 2.6800 | 2.7500 | 2.6994 | 2,383 |
| Aug 9, 2024 | 2.7200 | 2.7200 | 2.6500 | 2.7200 | 2.6699 | 442 |
| Aug 8, 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6700 | 2.6208 | 1,665 |
| Aug 7, 2024 | 2.6900 | 2.6900 | 2.5700 | 2.6800 | 2.6307 | 2,782 |
| Aug 6, 2024 | 2.6900 | 2.6900 | 2.5300 | 2.6200 | 2.5718 | 14,846 |
| Aug 5, 2024 | 2.7000 | 2.7000 | 2.5100 | 2.6000 | 2.5521 | 24,947 |
| Aug 2, 2024 | 2.8600 | 2.8600 | 2.7600 | 2.8000 | 2.7485 | 2,130 |
| Aug 1, 2024 | 2.8500 | 2.8500 | 2.7800 | 2.8200 | 2.7681 | 3,572 |
| Jul 31, 2024 | 2.8500 | 2.8500 | 2.7900 | 2.8000 | 2.7485 | 7,852 |
| Jul 30, 2024 | 2.8300 | 2.8500 | 2.8000 | 2.8500 | 2.7975 | 3,417 |
| Jul 29, 2024 | 2.8000 | 2.8100 | 2.7600 | 2.8100 | 2.7583 | 3,550 |
| Jul 26, 2024 | 2.8300 | 2.8300 | 2.8100 | 2.8100 | 2.7583 | 1,545 |
| Jul 25, 2024 | 2.7800 | 2.8200 | 2.7200 | 2.8200 | 2.7681 | 3,225 |
| Jul 24, 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | 2.7485 | 3,660 |
| Jul 23, 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8400 | 2.7877 | 5,492 |
| Jul 22, 2024 | 2.7800 | 2.8500 | 2.7400 | 2.7900 | 2.7386 | 11,154 |
| Jul 19, 2024 | 2.7900 | 2.7900 | 2.7300 | 2.7800 | 2.7288 | 3,483 |
| Jul 18, 2024 | 2.7800 | 2.7800 | 2.7500 | 2.7800 | 2.7288 | 2,245 |
| Jul 17, 2024 | 2.9200 | 2.9200 | 2.7800 | 2.7800 | 2.7288 | 11,735 |
| Jul 16, 2024 | 2.8500 | 2.8900 | 2.8200 | 2.8900 | 2.8368 | 3,400 |
| Jul 15, 2024 | 2.8700 | 2.8900 | 2.8300 | 2.8400 | 2.7877 | 8,228 |
| Jul 12, 2024 | 2.9400 | 2.9400 | 2.8200 | 2.8700 | 2.8172 | 5,815 |
| Jul 11, 2024 | 2.9500 | 2.9500 | 2.8200 | 2.9200 | 2.8662 | 3,200 |
| Jul 10, 2024 | 0.137626 Dividend | |||||
| Jul 10, 2024 | 2.9800 | 3.0000 | 2.9000 | 2.9500 | 2.8957 | 4,219 |
| Jul 9, 2024 | 3.0500 | 3.0600 | 3.0000 | 3.0400 | 2.8489 | 12,018 |
| Jul 8, 2024 | 3.0500 | 3.0600 | 3.0000 | 3.0500 | 2.8583 | 9,404 |
| Jul 5, 2024 | 3.0100 | 3.0900 | 2.9500 | 3.0500 | 2.8583 | 10,177 |
| Jul 4, 2024 | 3.0200 | 3.0300 | 2.9600 | 2.9700 | 2.7833 | 4,524 |
| Jul 3, 2024 | 3.0000 | 3.0500 | 2.9500 | 2.9800 | 2.7927 | 10,485 |
| Jul 2, 2024 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | 2.7646 | 11,787 |
| Jul 1, 2024 | 3.0000 | 3.0500 | 2.9000 | 2.9700 | 2.7833 | 4,325 |
| Jun 28, 2024 | 3.0000 | 3.0200 | 2.9700 | 2.9800 | 2.7927 | 8,640 |
| Jun 27, 2024 | 2.9800 | 3.0400 | 2.9600 | 2.9600 | 2.7740 | 10,141 |
| Jun 26, 2024 | 3.0700 | 3.1200 | 3.0000 | 3.0100 | 2.8208 | 17,894 |
| Jun 25, 2024 | 2.9500 | 3.0900 | 2.9400 | 3.0000 | 2.8115 | 54,378 |
| Jun 21, 2024 | 2.8500 | 2.9600 | 2.8500 | 2.9100 | 2.7271 | 25,923 |
| Jun 20, 2024 | 2.8200 | 2.8800 | 2.8000 | 2.8500 | 2.6709 | 44,813 |
| Jun 19, 2024 | 2.7600 | 2.8200 | 2.7300 | 2.8000 | 2.6240 | 109,164 |
| Jun 18, 2024 | 2.7200 | 2.7300 | 2.6200 | 2.7000 | 2.5303 | 24,560 |
| Jun 17, 2024 | 2.6800 | 2.7100 | 2.6100 | 2.7000 | 2.5303 | 22,692 |
| Jun 14, 2024 | 2.6700 | 2.6700 | 2.6000 | 2.6700 | 2.5022 | 38,893 |
| Jun 13, 2024 | 2.6600 | 2.6700 | 2.5800 | 2.6400 | 2.4741 | 6,161 |
| Jun 12, 2024 | 2.6600 | 2.6700 | 2.6000 | 2.6200 | 2.4553 | 4,743 |
| Jun 11, 2024 | 2.6100 | 2.6800 | 2.6000 | 2.6700 | 2.5022 | 888 |
| Jun 10, 2024 | 2.7000 | 2.7000 | 2.6000 | 2.6400 | 2.4741 | 2,543 |
| Jun 7, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.5303 | 1,050 |
| Jun 6, 2024 | 2.7100 | 2.7100 | 2.6400 | 2.7000 | 2.5303 | 1,667 |
| Jun 5, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.5397 | 1 |
| Jun 4, 2024 | 2.6800 | 2.7000 | 2.6200 | 2.6200 | 2.4553 | 6,301 |
| Jun 3, 2024 | 2.7100 | 2.7300 | 2.6600 | 2.7000 | 2.5303 | 14,648 |
| May 31, 2024 | 2.7800 | 2.7800 | 2.7300 | 2.7500 | 2.5772 | 6,680 |
| May 30, 2024 | 2.7500 | 2.7800 | 2.7400 | 2.7800 | 2.6053 | 5,680 |
| May 29, 2024 | 2.7800 | 2.7800 | 2.7300 | 2.7800 | 2.6053 | 3,301 |
| May 28, 2024 | 2.8200 | 2.8300 | 2.7400 | 2.7900 | 2.6147 | 7,464 |
| May 27, 2024 | 2.8100 | 2.8400 | 2.7300 | 2.8100 | 2.6334 | 17,857 |
| May 24, 2024 | 2.8800 | 2.8800 | 2.7400 | 2.8000 | 2.6240 | 7,148 |
| May 23, 2024 | 2.7000 | 2.8500 | 2.7000 | 2.7700 | 2.5959 | 35,412 |
| May 22, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.5397 | 220 |
| May 21, 2024 | 2.7100 | 2.7200 | 2.6800 | 2.7200 | 2.5491 | 12,281 |
| May 20, 2024 | 2.7000 | 2.7200 | 2.6500 | 2.7200 | 2.5491 | 10,175 |
| May 17, 2024 | 2.7000 | 2.7200 | 2.7000 | 2.7100 | 2.5397 | 2,250 |
| May 16, 2024 | 2.6000 | 2.7100 | 2.6000 | 2.7000 | 2.5303 | 19,303 |
| May 15, 2024 | 2.6200 | 2.7000 | 2.6200 | 2.6800 | 2.5116 | 634 |
| May 14, 2024 | 2.7200 | 2.7200 | 2.6600 | 2.6800 | 2.5116 | 14,330 |