Athens - Delayed Quote EUR
Fourlis Holdings S.A. (FOYRK.AT)
4.1100
+0.0850
+(2.11%)
At close: 5:18:15 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 13, 2025 | 4.0250 | 4.1100 | 3.9750 | 4.1100 | 4.1100 | 73,944 |
| May 12, 2025 | 3.9500 | 4.0300 | 3.9500 | 4.0250 | 4.0250 | 59,154 |
| May 9, 2025 | 3.9400 | 3.9500 | 3.8800 | 3.9500 | 3.9500 | 67,173 |
| May 8, 2025 | 3.9000 | 3.9350 | 3.8350 | 3.9350 | 3.9350 | 42,678 |
| May 7, 2025 | 3.8450 | 3.9150 | 3.8300 | 3.8500 | 3.8500 | 37,552 |
| May 6, 2025 | 3.9350 | 3.9550 | 3.8800 | 3.8800 | 3.8800 | 16,716 |
| May 5, 2025 | 4.0150 | 4.0150 | 3.9400 | 3.9750 | 3.9750 | 10,733 |
| May 2, 2025 | 4.0050 | 4.0250 | 3.9200 | 3.9700 | 3.9700 | 39,964 |
| Apr 30, 2025 | 3.9800 | 4.0400 | 3.9650 | 3.9850 | 3.9850 | 9,161 |
| Apr 29, 2025 | 3.9550 | 4.0200 | 3.9400 | 4.0200 | 4.0200 | 114,378 |
| Apr 28, 2025 | 3.9800 | 4.0050 | 3.9400 | 4.0000 | 4.0000 | 20,106 |
| Apr 25, 2025 | 3.9700 | 4.0350 | 3.9600 | 3.9950 | 3.9950 | 39,305 |
| Apr 24, 2025 | 4.0400 | 4.0400 | 3.9700 | 4.0150 | 4.0150 | 43,133 |
| Apr 23, 2025 | 3.9700 | 4.0250 | 3.9400 | 4.0250 | 4.0250 | 94,353 |
| Apr 22, 2025 | 3.9050 | 3.9450 | 3.8500 | 3.9400 | 3.9400 | 49,233 |
| Apr 17, 2025 | 3.9500 | 3.9500 | 3.8700 | 3.9050 | 3.9050 | 39,440 |
| Apr 16, 2025 | 3.9400 | 3.9700 | 3.9050 | 3.9600 | 3.9600 | 98,329 |
| Apr 15, 2025 | 3.9150 | 3.9800 | 3.8500 | 3.9800 | 3.9800 | 85,990 |
| Apr 14, 2025 | 4.0200 | 4.0500 | 3.9000 | 3.9150 | 3.9150 | 96,415 |
| Apr 11, 2025 | 3.8350 | 4.0000 | 3.8350 | 4.0000 | 4.0000 | 49,056 |
| Apr 10, 2025 | 3.8950 | 3.9150 | 3.7750 | 3.8750 | 3.8750 | 116,345 |
| Apr 9, 2025 | 3.7000 | 3.7700 | 3.6200 | 3.6500 | 3.6500 | 69,156 |
| Apr 8, 2025 | 3.7750 | 3.8550 | 3.6100 | 3.8400 | 3.8400 | 140,428 |
| Apr 7, 2025 | 3.7200 | 3.8150 | 3.5450 | 3.6900 | 3.6900 | 124,433 |
| Apr 4, 2025 | 4.0350 | 4.0850 | 3.8650 | 4.0700 | 4.0700 | 167,013 |
| Apr 3, 2025 | 4.0000 | 4.1200 | 4.0000 | 4.1100 | 4.1100 | 65,976 |
| Apr 2, 2025 | 4.0850 | 4.1250 | 4.0450 | 4.1100 | 4.1100 | 84,979 |
| Apr 1, 2025 | 4.0600 | 4.1500 | 4.0600 | 4.0750 | 4.0750 | 112,911 |
| Mar 31, 2025 | 4.1500 | 4.2300 | 4.0600 | 4.0600 | 4.0600 | 56,974 |
| Mar 28, 2025 | 4.0950 | 4.2850 | 4.0950 | 4.2500 | 4.2500 | 220,888 |
| Mar 27, 2025 | 4.1000 | 4.1500 | 4.0750 | 4.1000 | 4.1000 | 82,687 |
| Mar 26, 2025 | 4.0950 | 4.1200 | 4.0700 | 4.1050 | 4.1050 | 56,569 |
| Mar 24, 2025 | 4.0650 | 4.0950 | 4.0600 | 4.0950 | 4.0950 | 18,305 |
| Mar 21, 2025 | 4.1050 | 4.1600 | 4.0500 | 4.0500 | 4.0500 | 38,067 |
| Mar 20, 2025 | 4.1000 | 4.1650 | 4.0800 | 4.1000 | 4.1000 | 61,941 |
| Mar 19, 2025 | 4.0500 | 4.1100 | 3.9900 | 4.1050 | 4.1050 | 193,241 |
| Mar 18, 2025 | 4.0800 | 4.1000 | 4.0500 | 4.0500 | 4.0500 | 65,816 |
| Mar 17, 2025 | 4.0900 | 4.1250 | 4.0300 | 4.1000 | 4.1000 | 19,312 |
| Mar 14, 2025 | 4.0550 | 4.0800 | 3.9950 | 4.0650 | 4.0650 | 57,921 |
| Mar 13, 2025 | 4.0700 | 4.0750 | 4.0000 | 4.0150 | 4.0150 | 64,965 |
| Mar 12, 2025 | 4.0650 | 4.1150 | 4.0450 | 4.0750 | 4.0750 | 53,277 |
| Mar 11, 2025 | 4.0650 | 4.0800 | 4.0200 | 4.0800 | 4.0800 | 31,179 |
| Mar 10, 2025 | 4.1400 | 4.1400 | 4.0300 | 4.0950 | 4.0950 | 23,124 |
| Mar 7, 2025 | 4.1400 | 4.1400 | 4.0850 | 4.1350 | 4.1350 | 13,032 |
| Mar 6, 2025 | 4.0750 | 4.1550 | 4.0700 | 4.1450 | 4.1450 | 60,700 |
| Mar 5, 2025 | 4.0700 | 4.1150 | 4.0550 | 4.0750 | 4.0750 | 24,754 |
| Mar 4, 2025 | 4.1000 | 4.1050 | 4.0300 | 4.0600 | 4.0600 | 15,637 |
| Feb 28, 2025 | 4.1200 | 4.1300 | 4.0500 | 4.1000 | 4.1000 | 21,348 |
| Feb 27, 2025 | 4.1200 | 4.1250 | 4.0800 | 4.1100 | 4.1100 | 25,494 |
| Feb 26, 2025 | 4.1000 | 4.2450 | 4.0600 | 4.1100 | 4.1100 | 37,184 |
| Feb 25, 2025 | 4.1200 | 4.2050 | 4.1000 | 4.1000 | 4.1000 | 45,889 |
| Feb 24, 2025 | 4.2800 | 4.2800 | 4.1350 | 4.1900 | 4.1900 | 41,442 |
| Feb 21, 2025 | 4.3400 | 4.3500 | 4.2550 | 4.2800 | 4.2800 | 49,134 |
| Feb 20, 2025 | 4.2900 | 4.3500 | 4.2500 | 4.3350 | 4.3350 | 98,465 |
| Feb 19, 2025 | 4.3100 | 4.3500 | 4.2500 | 4.2500 | 4.2500 | 46,072 |
| Feb 18, 2025 | 4.3000 | 4.3600 | 4.2850 | 4.3300 | 4.3300 | 38,938 |
| Feb 17, 2025 | 4.3300 | 4.3650 | 4.3050 | 4.3400 | 4.3400 | 88,001 |
| Feb 14, 2025 | 4.2450 | 4.3400 | 4.2050 | 4.3000 | 4.3000 | 160,281 |
| Feb 13, 2025 | 4.3050 | 4.3300 | 4.2600 | 4.2900 | 4.2900 | 62,915 |
| Feb 12, 2025 | 4.2450 | 4.3100 | 4.2400 | 4.2950 | 4.2950 | 77,835 |
| Feb 11, 2025 | 4.2700 | 4.3300 | 4.2500 | 4.2900 | 4.2900 | 85,369 |
| Feb 10, 2025 | 4.1700 | 4.3600 | 4.1700 | 4.2900 | 4.2900 | 223,141 |
| Feb 7, 2025 | 4.1950 | 4.2800 | 4.1850 | 4.2500 | 4.2500 | 127,362 |
| Feb 6, 2025 | 4.1700 | 4.2000 | 4.1350 | 4.2000 | 4.2000 | 181,210 |
| Feb 5, 2025 | 4.1750 | 4.2400 | 4.1700 | 4.1700 | 4.1700 | 190,609 |
| Feb 4, 2025 | 4.0300 | 4.1400 | 3.9900 | 4.1300 | 4.1300 | 72,214 |
| Feb 3, 2025 | 4.0300 | 4.0400 | 3.9400 | 4.0150 | 4.0150 | 154,210 |
| Jan 31, 2025 | 4.1300 | 4.1800 | 4.1000 | 4.1050 | 4.1050 | 52,380 |
| Jan 30, 2025 | 4.1100 | 4.1200 | 4.0500 | 4.1000 | 4.1000 | 15,713 |
| Jan 29, 2025 | 4.1400 | 4.2100 | 4.0500 | 4.0800 | 4.0800 | 173,858 |
| Jan 28, 2025 | 4.0000 | 4.2000 | 3.9600 | 4.1350 | 4.1350 | 174,925 |
| Jan 27, 2025 | 3.9600 | 3.9750 | 3.9150 | 3.9750 | 3.9750 | 35,464 |
| Jan 24, 2025 | 4.0050 | 4.0150 | 3.9600 | 3.9600 | 3.9600 | 35,023 |
| Jan 23, 2025 | 3.9950 | 4.0300 | 3.9600 | 4.0100 | 4.0100 | 43,386 |
| Jan 22, 2025 | 3.9500 | 3.9850 | 3.8800 | 3.9800 | 3.9800 | 73,170 |
| Jan 21, 2025 | 3.9700 | 3.9900 | 3.9250 | 3.9750 | 3.9750 | 31,862 |
| Jan 20, 2025 | 3.9900 | 3.9900 | 3.9250 | 3.9700 | 3.9700 | 34,419 |
| Jan 17, 2025 | 3.9400 | 4.0000 | 3.9400 | 3.9500 | 3.9500 | 30,738 |
| Jan 16, 2025 | 3.9750 | 4.0000 | 3.9400 | 3.9600 | 3.9600 | 42,630 |
| Jan 15, 2025 | 3.9500 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 58,790 |
| Jan 14, 2025 | 4.0000 | 4.0000 | 3.9300 | 3.9600 | 3.9600 | 45,041 |
| Jan 13, 2025 | 3.9900 | 4.0050 | 3.9400 | 4.0000 | 4.0000 | 107,249 |
| Jan 10, 2025 | 4.0500 | 4.0600 | 3.9550 | 3.9550 | 3.9550 | 131,765 |
| Jan 9, 2025 | 3.9400 | 4.0150 | 3.9200 | 4.0000 | 4.0000 | 95,102 |
| Jan 8, 2025 | 3.8700 | 3.9400 | 3.8600 | 3.9050 | 3.9050 | 47,615 |
| Jan 7, 2025 | 3.8250 | 3.8850 | 3.8250 | 3.8550 | 3.8550 | 54,850 |
| Jan 3, 2025 | 3.8000 | 3.8750 | 3.7750 | 3.8500 | 3.8500 | 35,954 |
| Jan 2, 2025 | 3.7400 | 3.8400 | 3.7400 | 3.8300 | 3.8300 | 24,943 |
| Dec 31, 2024 | 3.7750 | 3.7850 | 3.7100 | 3.7100 | 3.7100 | 20,724 |
| Dec 30, 2024 | 3.8000 | 3.8000 | 3.7050 | 3.7450 | 3.7450 | 32,523 |
| Dec 27, 2024 | 3.7800 | 3.8050 | 3.7300 | 3.7800 | 3.7800 | 19,638 |
| Dec 23, 2024 | 3.7400 | 3.7950 | 3.7350 | 3.7350 | 3.7350 | 6,200 |
| Dec 20, 2024 | 3.8200 | 3.8200 | 3.7000 | 3.7000 | 3.7000 | 15,549 |
| Dec 19, 2024 | 3.7150 | 3.8000 | 3.7150 | 3.7700 | 3.7700 | 18,570 |
| Dec 18, 2024 | 3.7850 | 3.8400 | 3.7850 | 3.8000 | 3.8000 | 31,675 |
| Dec 17, 2024 | 3.8200 | 3.8200 | 3.7600 | 3.7750 | 3.7750 | 31,721 |
| Dec 16, 2024 | 3.7800 | 3.7800 | 3.7550 | 3.7800 | 3.7800 | 25,639 |
| Dec 13, 2024 | 3.7500 | 3.7950 | 3.7500 | 3.7750 | 3.7750 | 79,455 |
| Dec 12, 2024 | 3.7800 | 3.8000 | 3.7350 | 3.7500 | 3.7500 | 22,054 |
| Dec 11, 2024 | 3.7700 | 3.8000 | 3.7600 | 3.7950 | 3.7950 | 26,544 |
| Dec 10, 2024 | 3.7150 | 3.7900 | 3.7150 | 3.7850 | 3.7850 | 82,586 |
| Dec 9, 2024 | 3.7400 | 3.7500 | 3.7000 | 3.7450 | 3.7450 | 21,845 |
| Dec 6, 2024 | 3.6800 | 3.7450 | 3.6800 | 3.7400 | 3.7400 | 43,955 |
| Dec 5, 2024 | 3.6700 | 3.7150 | 3.6550 | 3.6900 | 3.6900 | 14,613 |
| Dec 4, 2024 | 3.5800 | 3.6500 | 3.5800 | 3.6500 | 3.6500 | 18,206 |
| Dec 3, 2024 | 3.6500 | 3.6800 | 3.6200 | 3.6300 | 3.6300 | 10,490 |
| Dec 2, 2024 | 3.5650 | 3.6700 | 3.5500 | 3.6300 | 3.6300 | 12,774 |
| Nov 29, 2024 | 3.5750 | 3.6200 | 3.5600 | 3.6200 | 3.6200 | 54,978 |
| Nov 28, 2024 | 3.5850 | 3.6350 | 3.5750 | 3.5750 | 3.5750 | 16,368 |
| Nov 27, 2024 | 3.6250 | 3.6950 | 3.5700 | 3.5850 | 3.5850 | 98,560 |
| Nov 26, 2024 | 3.6050 | 3.6500 | 3.6050 | 3.6100 | 3.6100 | 57,814 |
| Nov 25, 2024 | 3.5750 | 3.6600 | 3.5550 | 3.6100 | 3.6100 | 27,948 |
| Nov 22, 2024 | 3.5700 | 3.5700 | 3.5300 | 3.5500 | 3.5500 | 34,004 |
| Nov 21, 2024 | 3.5650 | 3.5800 | 3.5450 | 3.5700 | 3.5700 | 26,337 |
| Nov 20, 2024 | 3.4400 | 3.5850 | 3.4400 | 3.5750 | 3.5750 | 61,329 |
| Nov 19, 2024 | 3.6000 | 3.6000 | 3.4100 | 3.4500 | 3.4500 | 72,170 |
| Nov 18, 2024 | 3.7000 | 3.7300 | 3.5800 | 3.5800 | 3.5800 | 68,622 |
| Nov 15, 2024 | 3.7500 | 3.7500 | 3.7050 | 3.7150 | 3.7150 | 20,408 |
| Nov 14, 2024 | 3.7600 | 3.8150 | 3.7400 | 3.7450 | 3.7450 | 37,175 |
| Nov 13, 2024 | 3.8000 | 3.8300 | 3.7600 | 3.7700 | 3.7700 | 75,582 |
| Nov 12, 2024 | 3.7150 | 3.8450 | 3.6800 | 3.8300 | 3.8300 | 75,333 |
| Nov 11, 2024 | 3.6650 | 3.7150 | 3.6650 | 3.7050 | 3.7050 | 18,261 |
| Nov 8, 2024 | 3.6700 | 3.7350 | 3.6700 | 3.7000 | 3.7000 | 16,072 |
| Nov 7, 2024 | 3.6500 | 3.7650 | 3.6500 | 3.7200 | 3.7200 | 22,010 |
| Nov 6, 2024 | 3.7200 | 3.7550 | 3.6450 | 3.6500 | 3.6500 | 67,953 |
| Nov 5, 2024 | 3.7300 | 3.7600 | 3.7150 | 3.7200 | 3.7200 | 17,611 |
| Nov 4, 2024 | 3.7400 | 3.7800 | 3.7350 | 3.7350 | 3.7350 | 15,755 |
| Nov 1, 2024 | 3.7400 | 3.7850 | 3.6650 | 3.7750 | 3.7750 | 20,417 |
| Oct 31, 2024 | 3.6950 | 3.7100 | 3.6200 | 3.6850 | 3.6850 | 44,880 |
| Oct 30, 2024 | 3.7850 | 3.7850 | 3.6200 | 3.6300 | 3.6300 | 21,538 |
| Oct 29, 2024 | 3.6750 | 3.7800 | 3.6200 | 3.7650 | 3.7650 | 29,089 |
| Oct 25, 2024 | 3.6400 | 3.6900 | 3.6100 | 3.6750 | 3.6750 | 35,316 |
| Oct 24, 2024 | 3.7900 | 3.8000 | 3.6500 | 3.6500 | 3.6500 | 65,092 |
| Oct 23, 2024 | 3.7700 | 3.8000 | 3.7300 | 3.7650 | 3.7650 | 17,093 |
| Oct 22, 2024 | 3.8000 | 3.8000 | 3.7500 | 3.7800 | 3.7800 | 20,081 |
| Oct 21, 2024 | 3.8550 | 3.8550 | 3.8150 | 3.8150 | 3.8150 | 11,360 |
| Oct 18, 2024 | 3.8100 | 3.8450 | 3.8000 | 3.8400 | 3.8400 | 22,422 |
| Oct 17, 2024 | 3.8600 | 3.8600 | 3.7550 | 3.8000 | 3.8000 | 52,644 |
| Oct 16, 2024 | 3.8850 | 3.8850 | 3.7650 | 3.8150 | 3.8150 | 41,884 |
| Oct 15, 2024 | 3.8350 | 3.8600 | 3.7900 | 3.8450 | 3.8450 | 12,765 |
| Oct 14, 2024 | 3.7550 | 3.8350 | 3.7550 | 3.8350 | 3.8350 | 13,491 |
| Oct 11, 2024 | 3.7250 | 3.8000 | 3.7250 | 3.7550 | 3.7550 | 24,647 |
| Oct 10, 2024 | 3.8100 | 3.8200 | 3.7700 | 3.7700 | 3.7700 | 15,046 |
| Oct 9, 2024 | 3.8750 | 3.8750 | 3.7900 | 3.7950 | 3.7950 | 18,915 |
| Oct 8, 2024 | 3.8600 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 34,188 |
| Oct 7, 2024 | 3.8300 | 3.8800 | 3.8000 | 3.8800 | 3.8800 | 26,732 |
| Oct 4, 2024 | 3.7600 | 3.8550 | 3.7600 | 3.8400 | 3.8400 | 17,447 |
| Oct 3, 2024 | 3.8000 | 3.8250 | 3.7500 | 3.7750 | 3.7750 | 32,477 |
| Oct 2, 2024 | 3.8300 | 3.8900 | 3.8200 | 3.8200 | 3.8200 | 36,067 |
| Oct 1, 2024 | 3.8800 | 3.9500 | 3.8500 | 3.8900 | 3.8900 | 36,295 |
| Sep 30, 2024 | 3.9550 | 3.9550 | 3.8600 | 3.8600 | 3.8600 | 29,993 |
| Sep 27, 2024 | 4.0000 | 4.0000 | 3.9550 | 3.9550 | 3.9550 | 17,718 |
| Sep 26, 2024 | 4.0000 | 4.0250 | 3.9700 | 3.9950 | 3.9950 | 36,068 |
| Sep 25, 2024 | 4.0300 | 4.0550 | 3.9800 | 4.0000 | 4.0000 | 34,351 |
| Sep 24, 2024 | 3.9850 | 4.0400 | 3.9850 | 4.0000 | 4.0000 | 24,637 |
| Sep 23, 2024 | 3.9900 | 4.0500 | 3.9900 | 4.0300 | 4.0300 | 17,382 |
| Sep 20, 2024 | 4.0250 | 4.0850 | 3.9700 | 3.9700 | 3.9700 | 59,031 |
| Sep 19, 2024 | 3.9400 | 4.0300 | 3.9400 | 4.0250 | 4.0250 | 58,647 |
| Sep 18, 2024 | 4.0200 | 4.0350 | 3.9650 | 4.0000 | 4.0000 | 22,426 |
| Sep 17, 2024 | 3.9650 | 3.9950 | 3.9600 | 3.9750 | 3.9750 | 12,713 |
| Sep 16, 2024 | 4.0150 | 4.0350 | 3.9850 | 3.9900 | 3.9900 | 17,456 |
| Sep 13, 2024 | 3.8600 | 4.0050 | 3.8400 | 4.0000 | 4.0000 | 34,902 |
| Sep 12, 2024 | 3.8550 | 3.9000 | 3.8050 | 3.8600 | 3.8600 | 16,630 |
| Sep 11, 2024 | 3.9200 | 3.9600 | 3.8150 | 3.8150 | 3.8150 | 35,062 |
| Sep 10, 2024 | 3.9400 | 3.9400 | 3.8700 | 3.9200 | 3.9200 | 5,392 |
| Sep 9, 2024 | 3.8900 | 3.9500 | 3.8700 | 3.9000 | 3.9000 | 8,393 |
| Sep 6, 2024 | 3.9900 | 3.9900 | 3.8850 | 3.8900 | 3.8900 | 17,631 |
| Sep 5, 2024 | 3.9500 | 4.0250 | 3.8900 | 3.9400 | 3.9400 | 27,617 |
| Sep 4, 2024 | 3.9300 | 3.9600 | 3.9000 | 3.9400 | 3.9400 | 12,278 |
| Sep 3, 2024 | 4.0250 | 4.0400 | 3.9800 | 3.9800 | 3.9800 | 28,474 |
| Sep 2, 2024 | 4.0600 | 4.0600 | 3.9650 | 3.9850 | 3.9850 | 35,039 |
| Aug 30, 2024 | 3.9400 | 4.0900 | 3.9400 | 4.0350 | 4.0350 | 261,310 |
| Aug 29, 2024 | 3.9300 | 3.9400 | 3.8400 | 3.9000 | 3.9000 | 32,099 |
| Aug 28, 2024 | 3.7750 | 3.9000 | 3.7600 | 3.8950 | 3.8950 | 32,130 |
| Aug 27, 2024 | 3.8300 | 3.8300 | 3.7500 | 3.7600 | 3.7600 | 10,891 |
| Aug 26, 2024 | 3.8100 | 3.8300 | 3.7500 | 3.7800 | 3.7800 | 47,316 |
| Aug 23, 2024 | 3.7400 | 3.8350 | 3.7400 | 3.8100 | 3.8100 | 18,377 |
| Aug 22, 2024 | 3.7450 | 3.7650 | 3.7200 | 3.7450 | 3.7450 | 16,917 |
| Aug 21, 2024 | 3.7500 | 3.8000 | 3.7100 | 3.7500 | 3.7500 | 50,436 |
| Aug 20, 2024 | 3.7800 | 3.8000 | 3.7500 | 3.7500 | 3.7500 | 18,240 |
| Aug 19, 2024 | 3.8000 | 3.8400 | 3.7750 | 3.7950 | 3.7950 | 22,563 |
| Aug 16, 2024 | 3.8400 | 3.8750 | 3.8000 | 3.8000 | 3.8000 | 13,687 |
| Aug 14, 2024 | 3.8650 | 3.9000 | 3.7950 | 3.8000 | 3.8000 | 31,534 |
| Aug 13, 2024 | 3.8000 | 3.9100 | 3.7600 | 3.8200 | 3.8200 | 93,637 |
| Aug 12, 2024 | 3.6600 | 3.8000 | 3.6600 | 3.8000 | 3.8000 | 37,539 |
| Aug 9, 2024 | 3.7300 | 3.7500 | 3.6700 | 3.6800 | 3.6800 | 12,055 |
| Aug 8, 2024 | 3.6650 | 3.7300 | 3.6400 | 3.7300 | 3.7300 | 14,077 |
| Aug 7, 2024 | 3.6800 | 3.7200 | 3.6600 | 3.6900 | 3.6900 | 24,867 |
| Aug 6, 2024 | 3.5300 | 3.6900 | 3.5300 | 3.6050 | 3.6050 | 31,843 |
| Aug 5, 2024 | 3.7300 | 3.7300 | 3.4100 | 3.5300 | 3.5300 | 76,920 |
| Aug 2, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8100 | 3.8100 | 49,113 |
| Aug 1, 2024 | 3.9700 | 3.9700 | 3.9000 | 3.9100 | 3.9100 | 16,781 |
| Jul 31, 2024 | 3.9250 | 3.9600 | 3.9100 | 3.9250 | 3.9250 | 21,326 |
| Jul 30, 2024 | 3.9650 | 3.9900 | 3.9250 | 3.9250 | 3.9250 | 13,090 |
| Jul 29, 2024 | 3.9950 | 3.9950 | 3.9100 | 3.9100 | 3.9100 | 22,555 |
| Jul 26, 2024 | 3.9800 | 4.0150 | 3.9200 | 3.9300 | 3.9300 | 48,488 |
| Jul 25, 2024 | 4.0000 | 4.0000 | 3.9300 | 3.9850 | 3.9850 | 52,208 |
| Jul 24, 2024 | 4.0450 | 4.1000 | 4.0000 | 4.0600 | 4.0600 | 25,345 |
| Jul 23, 2024 | 4.0750 | 4.1300 | 4.0550 | 4.0700 | 4.0700 | 63,801 |
| Jul 22, 2024 | 3.9700 | 4.1550 | 3.9500 | 4.0750 | 4.0750 | 136,387 |
| Jul 19, 2024 | 3.9900 | 3.9900 | 3.9400 | 3.9500 | 3.9500 | 15,627 |
| Jul 18, 2024 | 3.8900 | 3.9950 | 3.8850 | 3.9900 | 3.9900 | 14,724 |
| Jul 17, 2024 | 3.9250 | 3.9600 | 3.8900 | 3.8900 | 3.8900 | 19,261 |
| Jul 16, 2024 | 3.9500 | 3.9600 | 3.9000 | 3.9250 | 3.9250 | 19,985 |
| Jul 15, 2024 | 3.9600 | 3.9900 | 3.9300 | 3.9800 | 3.9800 | 17,001 |
| Jul 12, 2024 | 3.9500 | 3.9850 | 3.9500 | 3.9550 | 3.9550 | 21,591 |
| Jul 11, 2024 | 3.9600 | 3.9950 | 3.9100 | 3.9200 | 3.9200 | 29,509 |
| Jul 10, 2024 | 3.9700 | 4.0000 | 3.9650 | 3.9950 | 3.9950 | 12,859 |
| Jul 9, 2024 | 3.9950 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | 20,017 |
| Jul 8, 2024 | 3.9950 | 4.0200 | 3.9400 | 3.9400 | 3.9400 | 26,394 |
| Jul 5, 2024 | 3.9300 | 4.0100 | 3.9300 | 4.0100 | 4.0100 | 27,890 |
| Jul 4, 2024 | 3.8900 | 3.9950 | 3.8750 | 3.9950 | 3.9950 | 52,375 |
| Jul 3, 2024 | 3.8700 | 3.9350 | 3.8700 | 3.9000 | 3.9000 | 18,077 |
| Jul 2, 2024 | 3.9000 | 3.9400 | 3.8600 | 3.8700 | 3.8700 | 23,508 |
| Jul 1, 2024 | 3.8850 | 3.9050 | 3.8550 | 3.8900 | 3.8900 | 3,403 |
| Jun 28, 2024 | 3.8800 | 3.8800 | 3.8100 | 3.8800 | 3.8800 | 6,372 |
| Jun 27, 2024 | 3.9200 | 3.9200 | 3.8000 | 3.8000 | 3.8000 | 16,615 |
| Jun 26, 2024 | 0.12 Dividend | |||||
| Jun 26, 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8800 | 3.8800 | 11,647 |
| Jun 25, 2024 | 3.9500 | 3.9600 | 3.8800 | 3.9300 | 3.8100 | 89,208 |
| Jun 21, 2024 | 3.8350 | 3.9900 | 3.8350 | 3.9350 | 3.8148 | 99,702 |
| Jun 20, 2024 | 3.9000 | 3.9000 | 3.7650 | 3.8000 | 3.6840 | 41,423 |
| Jun 19, 2024 | 3.9700 | 3.9800 | 3.8500 | 3.8500 | 3.7324 | 7,758 |
| Jun 18, 2024 | 3.9000 | 3.9450 | 3.8300 | 3.9450 | 3.8245 | 30,827 |
| Jun 17, 2024 | 3.9200 | 3.9300 | 3.7950 | 3.8500 | 3.7324 | 43,335 |
| Jun 14, 2024 | 3.9850 | 4.0100 | 3.8750 | 3.9000 | 3.7809 | 26,685 |
| Jun 13, 2024 | 4.0550 | 4.0550 | 3.9600 | 4.0300 | 3.9069 | 14,456 |
| Jun 12, 2024 | 4.0000 | 4.0400 | 3.9800 | 3.9950 | 3.8730 | 12,216 |
| Jun 11, 2024 | 4.0300 | 4.0300 | 3.9550 | 4.0300 | 3.9069 | 46,691 |
| Jun 10, 2024 | 3.9800 | 4.0400 | 3.9800 | 4.0050 | 3.8827 | 13,517 |
| Jun 7, 2024 | 4.0100 | 4.0950 | 3.9900 | 4.0200 | 3.8973 | 136,300 |
| Jun 6, 2024 | 3.9750 | 4.0400 | 3.9700 | 4.0150 | 3.8924 | 52,655 |
| Jun 5, 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9600 | 3.8391 | 52,875 |
| Jun 4, 2024 | 4.0500 | 4.0700 | 3.9900 | 3.9900 | 3.8682 | 43,388 |
| Jun 3, 2024 | 4.0350 | 4.0750 | 3.9800 | 4.0300 | 3.9069 | 14,898 |
| May 31, 2024 | 4.0150 | 4.0650 | 4.0000 | 4.0000 | 3.8779 | 78,102 |
| May 30, 2024 | 4.0450 | 4.0500 | 3.9800 | 4.0300 | 3.9069 | 15,221 |
| May 29, 2024 | 4.0700 | 4.0700 | 3.9900 | 4.0000 | 3.8779 | 15,328 |
| May 28, 2024 | 4.0300 | 4.0700 | 4.0200 | 4.0600 | 3.9360 | 19,082 |
| May 27, 2024 | 4.1150 | 4.1150 | 4.0200 | 4.0400 | 3.9166 | 27,301 |
| May 24, 2024 | 4.1600 | 4.1600 | 4.0000 | 4.0800 | 3.9554 | 76,093 |
| May 23, 2024 | 4.1000 | 4.1700 | 4.0900 | 4.1700 | 4.0427 | 26,521 |
| May 22, 2024 | 4.1900 | 4.1900 | 4.0800 | 4.1000 | 3.9748 | 76,871 |
| May 21, 2024 | 4.1200 | 4.2000 | 4.1000 | 4.2000 | 4.0718 | 118,031 |
| May 20, 2024 | 4.1500 | 4.1650 | 4.1200 | 4.1200 | 3.9942 | 53,985 |
| May 17, 2024 | 4.1100 | 4.1400 | 4.0800 | 4.1400 | 4.0136 | 121,497 |
| May 16, 2024 | 4.1600 | 4.1600 | 4.1000 | 4.1000 | 3.9748 | 44,046 |
| May 15, 2024 | 4.1350 | 4.1600 | 4.1050 | 4.1500 | 4.0233 | 61,661 |
| May 14, 2024 | 4.1500 | 4.1700 | 4.1150 | 4.1650 | 4.0378 | 21,143 |
| May 13, 2024 | 4.1600 | 4.2000 | 4.1400 | 4.2000 | 4.0718 | 61,402 |