DateOpenHighLowClose*Adj Close**Volume
Aug 31, 20217.577.627.437.497.49101,000
Aug 30, 20217.557.707.507.627.6295,500
Aug 27, 20217.197.787.177.587.58201,900
Aug 26, 20217.187.357.117.167.1663,000
Aug 25, 20217.327.467.177.177.1788,200
Aug 24, 20217.697.767.327.377.37152,100
Aug 23, 20217.127.757.127.687.68213,000
Aug 20, 20217.087.307.037.047.04120,400
Aug 19, 20217.437.567.007.157.15176,400
Aug 18, 20217.467.557.187.427.42144,200
Aug 17, 20217.537.727.337.417.41135,600
Aug 16, 20217.777.977.537.557.55144,100
Aug 13, 20218.058.217.697.827.82226,300
Aug 12, 20218.158.237.757.887.88112,600
Aug 11, 20217.878.257.758.088.08128,400
Aug 10, 20217.768.007.707.897.89110,300
Aug 09, 20217.908.007.757.817.81157,800
Aug 06, 20218.008.067.788.028.02131,400
Aug 05, 20218.138.217.818.128.1272,800
Aug 04, 20218.248.297.917.987.98122,800
Aug 03, 20218.238.238.008.148.1482,800
Aug 02, 20218.308.348.028.128.1283,300
Jul 30, 20218.078.287.958.238.23118,300
Jul 29, 20218.358.398.008.128.12186,400
Jul 28, 20217.898.127.788.038.03113,500
Jul 27, 20217.927.997.577.907.90114,700
Jul 26, 20217.708.037.707.907.90109,200
Jul 23, 20217.967.967.677.687.6892,700
Jul 22, 20218.088.137.767.967.96107,600
Jul 21, 20217.518.157.518.088.08196,500
Jul 20, 20217.707.937.437.497.49355,700
Jul 19, 20217.857.957.557.717.71250,500
Jul 16, 20218.268.307.907.977.97253,400
Jul 15, 20218.568.568.298.348.3486,800
Jul 14, 20218.688.778.428.468.46107,800
Jul 13, 20218.788.838.528.578.5789,500
Jul 12, 20218.558.798.358.788.78264,100
Jul 09, 20218.308.628.278.568.56101,800
Jul 08, 20218.698.768.218.298.29202,500
Jul 07, 20218.868.958.528.828.82142,000
Jul 06, 20219.109.148.668.858.85226,900
Jul 02, 20218.859.008.819.009.00159,800
Jul 01, 20218.678.788.608.758.75113,000
Jun 30, 20218.728.738.438.568.56430,900
Jun 29, 20218.638.858.518.748.74188,000
Jun 28, 20218.949.098.788.808.80244,600
Jun 25, 20219.239.298.888.948.94300,200
Jun 24, 20219.349.429.059.119.11204,900
Jun 23, 20219.399.769.279.349.34195,400
Jun 22, 20219.579.709.309.389.38249,500
Jun 21, 202110.1010.109.519.579.57368,400
Jun 18, 202110.2010.469.9610.0710.071,151,400
Jun 17, 202110.0010.289.8510.1510.15482,100
Jun 16, 202110.1810.5610.1010.3610.36389,600
Jun 15, 202110.3610.3710.0310.2010.20267,200
Jun 14, 202110.5010.7410.3310.4010.40570,000
Jun 11, 202110.3510.5710.1410.4610.46414,900
Jun 10, 202110.0110.339.8010.2810.28312,600
Jun 09, 202110.1810.209.9610.0110.01160,500
Jun 08, 202110.3010.3010.0210.1010.10144,100
Jun 07, 202110.4110.4110.1110.3410.34238,400
Jun 04, 202110.3410.5210.2110.2110.21141,600
Jun 03, 202110.5010.5010.2210.3410.34210,800
Jun 02, 202110.8610.8710.5010.6510.65170,400
Jun 01, 202110.9810.9810.5110.6810.68355,100
May 28, 202110.6810.7710.4110.7610.76251,500
May 27, 202110.3110.6510.1310.6510.65189,300
May 26, 202110.4310.5010.1310.2510.25188,000
May 25, 202110.5110.5410.3010.3910.39193,300
May 24, 202110.5010.6810.4610.5910.59199,800
May 21, 202110.4410.4610.1210.4210.42235,700
May 20, 202110.3410.6110.2310.2810.28167,500
May 19, 202110.3110.7510.0810.4210.42355,800
May 18, 202110.9810.9810.3610.5410.54415,500
May 17, 20219.7510.979.7410.9210.92782,600
May 14, 20219.439.719.439.709.70156,000
May 13, 20219.479.639.349.459.45170,800
May 12, 20219.789.819.399.479.47270,400
May 11, 20219.489.899.259.769.76277,900
May 10, 20219.729.849.519.609.60278,700
May 07, 20219.649.649.349.609.60194,800
May 06, 20219.209.599.209.409.40205,200
May 05, 20219.159.258.779.189.18228,700
May 04, 20219.749.869.019.109.10330,100
May 03, 20219.479.799.379.629.62233,500
Apr 30, 20219.689.789.469.469.46132,000
Apr 29, 20219.769.809.509.739.73232,100
Apr 28, 20219.449.899.309.829.82245,000
Apr 27, 20219.739.789.469.549.54147,400
Apr 26, 20219.509.929.469.749.74282,800
Apr 23, 20219.519.609.239.409.40207,800
Apr 22, 20219.899.969.299.429.42179,000
Apr 21, 20219.309.869.209.789.78418,800
Apr 20, 20218.929.258.909.259.25247,400
Apr 19, 20218.968.988.768.888.88242,200
Apr 16, 20219.109.108.828.918.91156,000
Apr 15, 20218.758.958.678.898.89264,400
Apr 14, 20218.808.868.658.658.65138,200
Apr 13, 20218.959.058.758.838.83101,900
Apr 12, 20219.389.388.658.758.75256,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Write us

Find us at the office

Zawodniak- Bushar street no. 43, 41415 Nouakchott, Mauritania

Give us a ring

Janeicia Dischner
+77 583 658 542
Mon - Fri, 10:00-15:00

Tell us about you