Athens - Delayed Quote EUR
Performance Technologies S.A. (PERF.AT)
5.68
-0.18
(-3.07%)
At close: May 23 at 5:18:46 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 23, 2025 | 5.86 | 5.88 | 5.60 | 5.68 | 5.68 | 25,316 |
| May 22, 2025 | 5.83 | 5.91 | 5.83 | 5.86 | 5.86 | 13,401 |
| May 21, 2025 | 5.87 | 5.96 | 5.83 | 5.89 | 5.89 | 14,329 |
| May 20, 2025 | 6.00 | 6.00 | 5.88 | 5.96 | 5.96 | 13,596 |
| May 19, 2025 | 5.99 | 6.04 | 5.92 | 5.98 | 5.98 | 13,215 |
| May 16, 2025 | 6.00 | 6.04 | 5.86 | 5.93 | 5.93 | 13,315 |
| May 15, 2025 | 6.29 | 6.29 | 5.98 | 5.98 | 5.98 | 22,546 |
| May 14, 2025 | 6.25 | 6.40 | 6.14 | 6.23 | 6.23 | 69,062 |
| May 13, 2025 | 5.98 | 6.23 | 5.90 | 6.18 | 6.18 | 51,989 |
| May 12, 2025 | 5.91 | 6.00 | 5.83 | 5.99 | 5.99 | 42,303 |
| May 9, 2025 | 5.78 | 5.93 | 5.78 | 5.92 | 5.92 | 77,428 |
| May 8, 2025 | 5.73 | 5.80 | 5.66 | 5.79 | 5.79 | 17,259 |
| May 7, 2025 | 5.70 | 5.75 | 5.66 | 5.73 | 5.73 | 13,867 |
| May 6, 2025 | 5.73 | 5.79 | 5.57 | 5.71 | 5.71 | 25,696 |
| May 5, 2025 | 5.57 | 5.77 | 5.57 | 5.77 | 5.77 | 22,859 |
| May 2, 2025 | 5.52 | 5.60 | 5.46 | 5.54 | 5.54 | 41,361 |
| Apr 30, 2025 | 5.58 | 5.58 | 5.40 | 5.46 | 5.46 | 10,918 |
| Apr 29, 2025 | 5.60 | 5.61 | 5.55 | 5.58 | 5.58 | 8,465 |
| Apr 28, 2025 | 5.67 | 5.67 | 5.59 | 5.60 | 5.60 | 52,129 |
| Apr 25, 2025 | 5.58 | 5.70 | 5.54 | 5.61 | 5.61 | 21,475 |
| Apr 24, 2025 | 5.40 | 5.56 | 5.39 | 5.50 | 5.50 | 18,524 |
| Apr 23, 2025 | 5.25 | 5.42 | 5.25 | 5.42 | 5.42 | 24,534 |
| Apr 22, 2025 | 5.42 | 5.44 | 5.22 | 5.25 | 5.25 | 32,531 |
| Apr 17, 2025 | 5.48 | 5.53 | 5.38 | 5.47 | 5.47 | 12,563 |
| Apr 16, 2025 | 5.42 | 5.49 | 5.39 | 5.49 | 5.49 | 11,049 |
| Apr 15, 2025 | 5.19 | 5.45 | 5.19 | 5.41 | 5.41 | 15,355 |
| Apr 14, 2025 | 5.17 | 5.25 | 5.17 | 5.19 | 5.19 | 12,761 |
| Apr 11, 2025 | 5.10 | 5.15 | 4.94 | 5.09 | 5.09 | 13,940 |
| Apr 10, 2025 | 5.23 | 5.29 | 5.02 | 5.02 | 5.02 | 26,245 |
| Apr 9, 2025 | 4.98 | 5.04 | 4.86 | 4.87 | 4.87 | 17,381 |
| Apr 8, 2025 | 4.97 | 5.17 | 4.97 | 5.10 | 5.10 | 23,256 |
| Apr 7, 2025 | 4.95 | 4.99 | 4.80 | 4.91 | 4.91 | 43,913 |
| Apr 4, 2025 | 5.65 | 5.65 | 5.18 | 5.23 | 5.23 | 55,654 |
| Apr 3, 2025 | 5.69 | 5.86 | 5.60 | 5.65 | 5.65 | 27,748 |
| Apr 2, 2025 | 5.79 | 5.79 | 5.65 | 5.78 | 5.78 | 18,038 |
| Apr 1, 2025 | 5.50 | 5.86 | 5.48 | 5.82 | 5.82 | 50,186 |
| Mar 31, 2025 | 5.42 | 5.50 | 5.38 | 5.42 | 5.42 | 39,292 |
| Mar 28, 2025 | 5.37 | 5.50 | 5.36 | 5.48 | 5.48 | 25,129 |
| Mar 27, 2025 | 5.37 | 5.40 | 5.37 | 5.38 | 5.38 | 12,309 |
| Mar 26, 2025 | 5.28 | 5.36 | 5.24 | 5.36 | 5.36 | 60,152 |
| Mar 24, 2025 | 5.17 | 5.30 | 5.17 | 5.27 | 5.27 | 31,211 |
| Mar 21, 2025 | 5.15 | 5.17 | 5.09 | 5.14 | 5.14 | 10,597 |
| Mar 20, 2025 | 5.17 | 5.17 | 5.06 | 5.13 | 5.13 | 16,578 |
| Mar 19, 2025 | 5.19 | 5.19 | 5.03 | 5.09 | 5.09 | 22,083 |
| Mar 18, 2025 | 5.18 | 5.19 | 5.09 | 5.14 | 5.14 | 15,615 |
| Mar 17, 2025 | 5.18 | 5.19 | 5.08 | 5.13 | 5.13 | 15,031 |
| Mar 14, 2025 | 5.13 | 5.16 | 5.10 | 5.13 | 5.13 | 13,873 |
| Mar 13, 2025 | 5.06 | 5.13 | 5.06 | 5.08 | 5.08 | 11,454 |
| Mar 12, 2025 | 5.04 | 5.09 | 5.00 | 5.07 | 5.07 | 12,538 |
| Mar 11, 2025 | 5.04 | 5.05 | 5.00 | 5.02 | 5.02 | 47,721 |
| Mar 10, 2025 | 5.02 | 5.05 | 5.00 | 5.03 | 5.03 | 10,604 |
| Mar 7, 2025 | 5.10 | 5.15 | 4.99 | 5.04 | 5.04 | 29,525 |
| Mar 6, 2025 | 5.10 | 5.16 | 5.00 | 5.09 | 5.09 | 18,820 |
| Mar 5, 2025 | 5.17 | 5.18 | 5.10 | 5.13 | 5.13 | 12,451 |
| Mar 4, 2025 | 5.15 | 5.19 | 5.09 | 5.16 | 5.16 | 8,033 |
| Feb 28, 2025 | 5.22 | 5.22 | 5.09 | 5.14 | 5.14 | 13,307 |
| Feb 27, 2025 | 5.18 | 5.28 | 5.15 | 5.16 | 5.16 | 13,788 |
| Feb 26, 2025 | 5.24 | 5.29 | 5.18 | 5.22 | 5.22 | 18,941 |
| Feb 25, 2025 | 5.29 | 5.29 | 5.23 | 5.26 | 5.26 | 10,003 |
| Feb 24, 2025 | 5.41 | 5.41 | 5.29 | 5.30 | 5.30 | 14,154 |
| Feb 21, 2025 | 5.48 | 5.48 | 5.36 | 5.40 | 5.40 | 11,707 |
| Feb 20, 2025 | 5.49 | 5.49 | 5.41 | 5.47 | 5.47 | 8,104 |
| Feb 19, 2025 | 5.51 | 5.51 | 5.38 | 5.43 | 5.43 | 12,328 |
| Feb 18, 2025 | 5.50 | 5.54 | 5.46 | 5.50 | 5.50 | 12,159 |
| Feb 17, 2025 | 5.44 | 5.53 | 5.43 | 5.49 | 5.49 | 24,323 |
| Feb 14, 2025 | 5.33 | 5.40 | 5.20 | 5.39 | 5.39 | 29,554 |
| Feb 13, 2025 | 5.27 | 5.33 | 5.22 | 5.30 | 5.30 | 21,667 |
| Feb 12, 2025 | 5.26 | 5.26 | 5.20 | 5.25 | 5.25 | 13,045 |
| Feb 11, 2025 | 5.28 | 5.28 | 5.20 | 5.25 | 5.25 | 13,498 |
| Feb 10, 2025 | 5.30 | 5.30 | 5.21 | 5.27 | 5.27 | 7,455 |
| Feb 7, 2025 | 5.30 | 5.35 | 5.24 | 5.30 | 5.30 | 17,330 |
| Feb 6, 2025 | 5.28 | 5.31 | 5.25 | 5.29 | 5.29 | 8,646 |
| Feb 5, 2025 | 5.29 | 5.29 | 5.19 | 5.26 | 5.26 | 8,993 |
| Feb 4, 2025 | 5.28 | 5.29 | 5.24 | 5.28 | 5.28 | 10,798 |
| Feb 3, 2025 | 5.36 | 5.41 | 5.19 | 5.27 | 5.27 | 17,208 |
| Jan 31, 2025 | 5.50 | 5.55 | 5.46 | 5.50 | 5.50 | 11,604 |
| Jan 30, 2025 | 5.39 | 5.50 | 5.36 | 5.50 | 5.50 | 12,093 |
| Jan 29, 2025 | 5.41 | 5.41 | 5.30 | 5.39 | 5.39 | 8,377 |
| Jan 28, 2025 | 5.28 | 5.38 | 5.24 | 5.38 | 5.38 | 25,009 |
| Jan 27, 2025 | 5.36 | 5.38 | 5.24 | 5.30 | 5.30 | 18,343 |
| Jan 24, 2025 | 5.43 | 5.43 | 5.34 | 5.35 | 5.35 | 17,424 |
| Jan 23, 2025 | 5.47 | 5.48 | 5.34 | 5.38 | 5.38 | 15,136 |
| Jan 22, 2025 | 5.47 | 5.47 | 5.35 | 5.40 | 5.40 | 13,751 |
| Jan 21, 2025 | 5.52 | 5.52 | 5.37 | 5.43 | 5.43 | 19,104 |
| Jan 20, 2025 | 5.59 | 5.60 | 5.42 | 5.49 | 5.49 | 16,118 |
| Jan 17, 2025 | 5.61 | 5.65 | 5.54 | 5.60 | 5.60 | 7,866 |
| Jan 16, 2025 | 5.64 | 5.66 | 5.59 | 5.63 | 5.63 | 10,406 |
| Jan 15, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | 13,010 |
| Jan 14, 2025 | 5.80 | 5.80 | 5.63 | 5.64 | 5.64 | 14,871 |
| Jan 13, 2025 | 5.80 | 5.80 | 5.67 | 5.74 | 5.74 | 59,139 |
| Jan 10, 2025 | 5.87 | 5.90 | 5.77 | 5.82 | 5.82 | 8,780 |
| Jan 9, 2025 | 5.84 | 5.89 | 5.68 | 5.85 | 5.85 | 16,013 |
| Jan 8, 2025 | 5.87 | 5.94 | 5.75 | 5.84 | 5.84 | 18,111 |
| Jan 7, 2025 | 5.93 | 5.94 | 5.87 | 5.87 | 5.87 | 8,940 |
| Jan 3, 2025 | 5.69 | 5.94 | 5.69 | 5.94 | 5.94 | 12,351 |
| Jan 2, 2025 | 5.54 | 5.70 | 5.54 | 5.70 | 5.70 | 16,757 |
| Dec 31, 2024 | 5.50 | 5.56 | 5.40 | 5.56 | 5.56 | 15,483 |
| Dec 30, 2024 | 5.39 | 5.45 | 5.32 | 5.45 | 5.45 | 11,275 |
| Dec 27, 2024 | 5.46 | 5.46 | 5.32 | 5.37 | 5.37 | 6,113 |
| Dec 23, 2024 | 5.39 | 5.46 | 5.38 | 5.41 | 5.41 | 8,150 |
| Dec 20, 2024 | 5.37 | 5.39 | 5.31 | 5.39 | 5.39 | 11,856 |
| Dec 19, 2024 | 5.38 | 5.41 | 5.32 | 5.38 | 5.38 | 10,680 |
| Dec 18, 2024 | 5.37 | 5.49 | 5.37 | 5.47 | 5.47 | 12,108 |
| Dec 17, 2024 | 5.43 | 5.45 | 5.37 | 5.41 | 5.41 | 12,936 |
| Dec 16, 2024 | 5.22 | 5.49 | 5.22 | 5.49 | 5.49 | 16,866 |
| Dec 13, 2024 | 5.27 | 5.35 | 5.27 | 5.30 | 5.30 | 14,925 |
| Dec 12, 2024 | 5.31 | 5.35 | 5.26 | 5.31 | 5.31 | 7,063 |
| Dec 11, 2024 | 5.28 | 5.31 | 5.23 | 5.30 | 5.30 | 12,862 |
| Dec 10, 2024 | 5.30 | 5.30 | 5.24 | 5.30 | 5.30 | 10,271 |
| Dec 9, 2024 | 5.30 | 5.36 | 5.26 | 5.29 | 5.29 | 10,318 |
| Dec 6, 2024 | 5.30 | 5.32 | 5.21 | 5.30 | 5.30 | 8,379 |
| Dec 5, 2024 | 5.27 | 5.30 | 5.12 | 5.30 | 5.30 | 19,171 |
| Dec 4, 2024 | 5.19 | 5.34 | 5.17 | 5.28 | 5.28 | 8,399 |
| Dec 3, 2024 | 5.28 | 5.32 | 5.20 | 5.21 | 5.21 | 14,544 |
| Dec 2, 2024 | 5.32 | 5.38 | 5.20 | 5.31 | 5.31 | 13,885 |
| Nov 29, 2024 | 5.33 | 5.35 | 5.30 | 5.34 | 5.34 | 8,379 |
| Nov 28, 2024 | 5.36 | 5.36 | 5.22 | 5.31 | 5.31 | 6,720 |
| Nov 27, 2024 | 5.43 | 5.45 | 5.21 | 5.33 | 5.33 | 8,908 |
| Nov 26, 2024 | 5.49 | 5.50 | 5.33 | 5.40 | 5.40 | 11,212 |
| Nov 25, 2024 | 5.39 | 5.48 | 5.33 | 5.46 | 5.46 | 18,734 |
| Nov 22, 2024 | 5.28 | 5.39 | 5.16 | 5.38 | 5.38 | 9,170 |
| Nov 21, 2024 | 5.06 | 5.42 | 5.00 | 5.28 | 5.28 | 18,507 |
| Nov 20, 2024 | 5.00 | 5.15 | 5.00 | 5.07 | 5.07 | 18,523 |
| Nov 19, 2024 | 5.50 | 5.52 | 4.81 | 5.00 | 5.00 | 99,603 |
| Nov 18, 2024 | 5.63 | 5.63 | 5.35 | 5.47 | 5.47 | 14,059 |
| Nov 15, 2024 | 5.74 | 5.74 | 5.58 | 5.59 | 5.59 | 10,988 |
| Nov 14, 2024 | 5.76 | 5.89 | 5.66 | 5.70 | 5.70 | 14,629 |
| Nov 13, 2024 | 5.73 | 5.84 | 5.68 | 5.73 | 5.73 | 10,100 |
| Nov 12, 2024 | 5.74 | 5.75 | 5.63 | 5.70 | 5.70 | 9,022 |
| Nov 11, 2024 | 5.76 | 5.79 | 5.71 | 5.71 | 5.71 | 10,262 |
| Nov 8, 2024 | 5.89 | 5.89 | 5.68 | 5.78 | 5.78 | 10,313 |
| Nov 7, 2024 | 5.89 | 5.89 | 5.78 | 5.82 | 5.82 | 5,915 |
| Nov 6, 2024 | 5.89 | 5.94 | 5.82 | 5.85 | 5.85 | 10,637 |
| Nov 5, 2024 | 5.88 | 5.89 | 5.79 | 5.84 | 5.84 | 8,908 |
| Nov 4, 2024 | 5.87 | 5.90 | 5.79 | 5.86 | 5.86 | 9,762 |
| Nov 1, 2024 | 5.94 | 6.03 | 5.87 | 5.94 | 5.94 | 5,975 |
| Oct 31, 2024 | 5.83 | 5.92 | 5.79 | 5.92 | 5.92 | 10,549 |
| Oct 30, 2024 | 5.97 | 5.97 | 5.78 | 5.85 | 5.85 | 11,414 |
| Oct 29, 2024 | 5.94 | 5.97 | 5.91 | 5.91 | 5.91 | 11,202 |
| Oct 25, 2024 | 6.05 | 6.09 | 5.87 | 5.90 | 5.90 | 16,536 |
| Oct 24, 2024 | 6.14 | 6.19 | 6.01 | 6.03 | 6.03 | 11,173 |
| Oct 23, 2024 | 6.17 | 6.22 | 6.05 | 6.14 | 6.14 | 12,182 |
| Oct 22, 2024 | 6.41 | 6.42 | 6.18 | 6.18 | 6.18 | 10,815 |
| Oct 21, 2024 | 6.40 | 6.58 | 6.33 | 6.45 | 6.45 | 78,834 |
| Oct 18, 2024 | 6.05 | 6.40 | 6.01 | 6.40 | 6.40 | 88,830 |
| Oct 17, 2024 | 5.89 | 6.09 | 5.89 | 6.01 | 6.01 | 17,364 |
| Oct 16, 2024 | 6.02 | 6.06 | 5.78 | 5.87 | 5.87 | 56,528 |
| Oct 15, 2024 | 6.31 | 6.31 | 5.99 | 6.00 | 6.00 | 89,870 |
| Oct 14, 2024 | 6.31 | 6.32 | 6.23 | 6.29 | 6.29 | 9,619 |
| Oct 11, 2024 | 6.41 | 6.41 | 6.20 | 6.30 | 6.30 | 16,052 |
| Oct 10, 2024 | 6.40 | 6.41 | 6.32 | 6.40 | 6.40 | 8,795 |
| Oct 9, 2024 | 6.39 | 6.42 | 6.35 | 6.39 | 6.39 | 42,253 |
| Oct 8, 2024 | 6.50 | 6.51 | 6.29 | 6.38 | 6.38 | 44,171 |
| Oct 7, 2024 | 6.56 | 6.62 | 6.43 | 6.53 | 6.53 | 10,399 |
| Oct 4, 2024 | 6.55 | 6.62 | 6.50 | 6.55 | 6.55 | 14,642 |
| Oct 3, 2024 | 6.47 | 6.60 | 6.45 | 6.58 | 6.58 | 16,057 |
| Oct 2, 2024 | 6.66 | 6.66 | 6.46 | 6.49 | 6.49 | 33,764 |
| Oct 1, 2024 | 6.70 | 6.70 | 6.57 | 6.65 | 6.65 | 22,213 |
| Sep 30, 2024 | 7.00 | 7.00 | 6.61 | 6.70 | 6.70 | 52,297 |
| Sep 27, 2024 | 6.96 | 7.00 | 6.86 | 7.00 | 7.00 | 18,195 |
| Sep 26, 2024 | 7.01 | 7.10 | 6.96 | 6.96 | 6.96 | 11,876 |
| Sep 25, 2024 | 6.96 | 7.05 | 6.93 | 6.97 | 6.97 | 10,325 |
| Sep 24, 2024 | 7.01 | 7.01 | 6.93 | 6.93 | 6.93 | 10,090 |
| Sep 23, 2024 | 6.88 | 7.02 | 6.84 | 7.02 | 7.02 | 16,913 |
| Sep 20, 2024 | 7.00 | 7.00 | 6.77 | 6.89 | 6.89 | 18,777 |
| Sep 19, 2024 | 6.66 | 7.09 | 6.59 | 7.09 | 7.09 | 16,316 |
| Sep 18, 2024 | 6.64 | 6.64 | 6.60 | 6.63 | 6.63 | 9,851 |
| Sep 17, 2024 | 6.63 | 6.64 | 6.58 | 6.64 | 6.64 | 10,827 |
| Sep 16, 2024 | 6.70 | 6.70 | 6.61 | 6.63 | 6.63 | 9,600 |
| Sep 13, 2024 | 6.69 | 6.69 | 6.64 | 6.68 | 6.68 | 10,789 |
| Sep 12, 2024 | 6.69 | 6.74 | 6.65 | 6.69 | 6.69 | 9,177 |
| Sep 11, 2024 | 6.70 | 6.72 | 6.61 | 6.67 | 6.67 | 11,931 |
| Sep 10, 2024 | 6.74 | 6.74 | 6.60 | 6.69 | 6.69 | 9,709 |
| Sep 9, 2024 | 6.78 | 6.80 | 6.70 | 6.74 | 6.74 | 8,163 |
| Sep 6, 2024 | 6.58 | 6.78 | 6.58 | 6.78 | 6.78 | 11,028 |
| Sep 5, 2024 | 6.52 | 6.60 | 6.49 | 6.60 | 6.60 | 9,943 |
| Sep 4, 2024 | 6.48 | 6.63 | 6.48 | 6.49 | 6.49 | 22,146 |
| Sep 3, 2024 | 6.65 | 6.76 | 6.64 | 6.67 | 6.67 | 8,591 |
| Sep 2, 2024 | 6.75 | 6.75 | 6.60 | 6.66 | 6.66 | 91,453 |
| Aug 30, 2024 | 6.69 | 6.69 | 6.55 | 6.63 | 6.63 | 5,229 |
| Aug 29, 2024 | 6.69 | 6.70 | 6.60 | 6.65 | 6.65 | 10,614 |
| Aug 28, 2024 | 6.62 | 6.68 | 6.55 | 6.68 | 6.68 | 14,845 |
| Aug 27, 2024 | 6.73 | 6.74 | 6.58 | 6.58 | 6.58 | 7,484 |
| Aug 26, 2024 | 6.77 | 6.77 | 6.70 | 6.72 | 6.72 | 8,781 |
| Aug 23, 2024 | 6.74 | 6.76 | 6.64 | 6.70 | 6.70 | 8,636 |
| Aug 22, 2024 | 6.74 | 6.75 | 6.65 | 6.70 | 6.70 | 11,450 |
| Aug 21, 2024 | 6.69 | 6.73 | 6.65 | 6.71 | 6.71 | 13,168 |
| Aug 20, 2024 | 6.60 | 6.66 | 6.60 | 6.65 | 6.65 | 9,761 |
| Aug 19, 2024 | 6.61 | 6.61 | 6.28 | 6.58 | 6.58 | 13,995 |
| Aug 16, 2024 | 6.59 | 6.70 | 6.50 | 6.55 | 6.55 | 13,809 |
| Aug 14, 2024 | 6.54 | 6.60 | 6.53 | 6.59 | 6.59 | 9,836 |
| Aug 13, 2024 | 6.53 | 6.55 | 6.45 | 6.54 | 6.54 | 8,664 |
| Aug 12, 2024 | 6.56 | 6.62 | 6.46 | 6.51 | 6.51 | 7,638 |
| Aug 9, 2024 | 6.60 | 6.67 | 6.59 | 6.62 | 6.62 | 6,174 |
| Aug 8, 2024 | 6.73 | 6.73 | 6.62 | 6.62 | 6.62 | 6,842 |
| Aug 7, 2024 | 6.49 | 6.73 | 6.49 | 6.73 | 6.73 | 19,399 |
| Aug 6, 2024 | 6.42 | 6.52 | 6.17 | 6.52 | 6.52 | 115,390 |
| Aug 5, 2024 | 6.75 | 6.75 | 6.17 | 6.18 | 6.18 | 39,349 |
| Aug 2, 2024 | 7.00 | 7.05 | 6.90 | 6.94 | 6.94 | 28,350 |
| Aug 1, 2024 | 7.01 | 7.11 | 6.97 | 7.07 | 7.07 | 17,393 |
| Jul 31, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jul 30, 2024 | 7.00 | 7.18 | 7.00 | 7.15 | 7.15 | 28,012 |
| Jul 29, 2024 | 6.77 | 7.01 | 6.77 | 6.96 | 6.96 | 12,037 |
| Jul 26, 2024 | 6.77 | 6.78 | 6.68 | 6.78 | 6.78 | 9,871 |
| Jul 25, 2024 | 6.71 | 6.71 | 6.58 | 6.68 | 6.68 | 10,703 |
| Jul 24, 2024 | 6.93 | 6.93 | 6.74 | 6.74 | 6.74 | 13,814 |
| Jul 23, 2024 | 6.90 | 6.95 | 6.88 | 6.93 | 6.93 | 9,627 |
| Jul 22, 2024 | 6.98 | 6.98 | 6.80 | 6.90 | 6.90 | 5,080 |
| Jul 19, 2024 | 6.99 | 6.99 | 6.88 | 6.95 | 6.95 | 7,448 |
| Jul 18, 2024 | 7.00 | 7.03 | 6.97 | 7.01 | 7.01 | 7,962 |
| Jul 17, 2024 | 7.11 | 7.11 | 7.00 | 7.04 | 7.04 | 5,471 |
| Jul 16, 2024 | 6.94 | 7.11 | 6.88 | 7.11 | 7.11 | 49,401 |
| Jul 15, 2024 | 6.97 | 6.97 | 6.90 | 6.93 | 6.93 | 7,816 |
| Jul 12, 2024 | 6.98 | 6.98 | 6.80 | 6.92 | 6.92 | 8,663 |
| Jul 11, 2024 | 6.98 | 6.98 | 6.92 | 6.96 | 6.96 | 6,912 |
| Jul 10, 2024 | 6.99 | 6.99 | 6.90 | 6.95 | 6.95 | 6,871 |
| Jul 9, 2024 | 6.99 | 6.99 | 6.89 | 6.97 | 6.97 | 9,397 |
| Jul 8, 2024 | 6.99 | 6.99 | 6.92 | 6.97 | 6.97 | 7,594 |
| Jul 5, 2024 | 6.92 | 6.98 | 6.90 | 6.92 | 6.92 | 7,525 |
| Jul 4, 2024 | 6.75 | 6.93 | 6.75 | 6.88 | 6.88 | 11,325 |
| Jul 3, 2024 | 6.76 | 6.82 | 6.65 | 6.73 | 6.73 | 12,705 |
| Jul 2, 2024 | 6.91 | 6.91 | 6.55 | 6.72 | 6.72 | 14,869 |
| Jul 1, 2024 | 6.95 | 6.99 | 6.83 | 6.92 | 6.92 | 9,266 |
| Jun 28, 2024 | 0.05263 Dividend | |||||
| Jun 28, 2024 | 6.85 | 7.00 | 6.82 | 7.00 | 7.00 | 6,181 |
| Jun 27, 2024 | 6.91 | 7.00 | 6.84 | 6.87 | 6.82 | 8,062 |
| Jun 26, 2024 | 7.05 | 7.05 | 6.82 | 6.91 | 6.86 | 8,018 |
| Jun 25, 2024 | 6.98 | 7.04 | 6.94 | 6.99 | 6.94 | 15,309 |
| Jun 21, 2024 | 7.00 | 7.01 | 6.90 | 6.96 | 6.91 | 4,955 |
| Jun 20, 2024 | 7.11 | 7.11 | 6.87 | 6.98 | 6.93 | 5,251 |
| Jun 19, 2024 | 7.00 | 7.13 | 6.94 | 7.00 | 6.95 | 10,541 |
| Jun 18, 2024 | 6.90 | 6.95 | 6.88 | 6.95 | 6.90 | 7,368 |
| Jun 17, 2024 | 6.92 | 6.93 | 6.67 | 6.90 | 6.85 | 10,744 |
| Jun 14, 2024 | 7.15 | 7.18 | 6.82 | 6.90 | 6.85 | 11,305 |
| Jun 13, 2024 | 7.19 | 7.28 | 7.06 | 7.15 | 7.10 | 9,028 |
| Jun 12, 2024 | 6.89 | 7.20 | 6.89 | 7.19 | 7.13 | 26,320 |
| Jun 11, 2024 | 6.98 | 7.15 | 6.85 | 6.89 | 6.84 | 8,288 |
| Jun 10, 2024 | 6.84 | 6.92 | 6.80 | 6.91 | 6.86 | 7,485 |
| Jun 7, 2024 | 6.93 | 6.96 | 6.87 | 6.87 | 6.82 | 7,857 |
| Jun 6, 2024 | 7.00 | 7.10 | 6.88 | 6.94 | 6.89 | 8,137 |
| Jun 5, 2024 | 6.90 | 7.27 | 6.81 | 6.91 | 6.86 | 17,078 |
| Jun 4, 2024 | 7.00 | 7.06 | 6.86 | 6.90 | 6.85 | 7,374 |
| Jun 3, 2024 | 7.25 | 7.26 | 7.06 | 7.12 | 7.07 | 4,436 |
| May 31, 2024 | 6.83 | 7.40 | 6.78 | 7.19 | 7.13 | 43,902 |
| May 30, 2024 | 6.90 | 6.90 | 6.76 | 6.84 | 6.79 | 13,084 |
| May 29, 2024 | 6.90 | 6.95 | 6.80 | 6.90 | 6.85 | 14,858 |
| May 28, 2024 | 6.86 | 6.90 | 6.79 | 6.86 | 6.81 | 10,448 |
| May 27, 2024 | 7.00 | 7.06 | 6.82 | 6.82 | 6.77 | 7,615 |
| May 24, 2024 | 7.03 | 7.03 | 6.88 | 6.98 | 6.93 | 9,588 |
| May 23, 2024 | 6.92 | 7.17 | 6.85 | 6.98 | 6.93 | 22,950 |