<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
ΔΑΑ,D,2/6/2024,0.000,0.000,8.200,0.000,0
ΔΑΑ,D,2/7/2024,9.560,9.160,9.160,9.400,9675719
ΔΑΑ,D,2/8/2024,9.338,9.200,9.200,9.200,2333059
ΔΑΑ,D,2/9/2024,9.300,9.170,9.170,9.300,1690650
ΔΑΑ,D,2/12/2024,9.250,8.856,8.860,9.250,1879725
ΔΑΑ,D,2/13/2024,9.004,8.870,8.870,8.900,3028380
ΔΑΑ,D,2/14/2024,8.951,8.730,8.750,8.870,785817
ΔΑΑ,D,2/15/2024,8.900,8.720,8.720,8.840,680630
ΔΑΑ,D,2/16/2024,8.850,8.715,8.715,8.800,625255
ΔΑΑ,D,2/19/2024,8.720,8.560,8.606,8.720,798430
ΔΑΑ,D,2/20/2024,8.770,8.600,8.610,8.606,581041
ΔΑΑ,D,2/21/2024,8.750,8.610,8.700,8.610,372257
ΔΑΑ,D,2/22/2024,8.760,8.681,8.700,8.750,268344
ΔΑΑ,D,2/23/2024,8.747,8.662,8.683,8.747,124746
ΔΑΑ,D,2/26/2024,8.731,8.690,8.693,8.699,133723
ΔΑΑ,D,2/27/2024,8.750,8.680,8.680,8.750,293590
ΔΑΑ,D,2/28/2024,8.730,8.604,8.655,8.730,261507
ΔΑΑ,D,2/29/2024,8.800,8.655,8.700,8.655,232014
ΔΑΑ,D,3/1/2024,8.746,8.610,8.610,8.700,213408
ΔΑΑ,D,3/4/2024,8.790,8.660,8.715,8.700,683912
ΔΑΑ,D,3/5/2024,8.750,8.660,8.690,8.715,142549
ΔΑΑ,D,3/6/2024,8.720,8.660,8.700,8.700,216110
ΔΑΑ,D,3/7/2024,8.730,8.645,8.680,8.700,193142
ΔΑΑ,D,3/8/2024,8.700,8.650,8.657,8.680,340100
ΔΑΑ,D,3/11/2024,8.800,8.610,8.619,8.800,254780
ΔΑΑ,D,3/12/2024,8.682,8.562,8.650,8.619,406004
ΔΑΑ,D,3/13/2024,8.800,8.619,8.754,8.650,270252
ΔΑΑ,D,3/14/2024,8.798,8.670,8.684,8.760,317509
ΔΑΑ,D,3/15/2024,8.740,8.531,8.660,8.700,474388
ΔΑΑ,D,3/19/2024,8.656,8.550,8.580,8.550,472478
ΔΑΑ,D,3/20/2024,8.620,8.560,8.620,8.600,242151
ΔΑΑ,D,3/21/2024,8.630,8.520,8.520,8.620,410742
ΔΑΑ,D,3/22/2024,8.630,8.550,8.597,8.630,128434
ΔΑΑ,D,3/26/2024,8.626,8.521,8.600,8.600,95122
ΔΑΑ,D,3/27/2024,8.601,8.542,8.580,8.600,91955
ΔΑΑ,D,3/28/2024,8.580,8.500,8.500,8.580,507948
ΔΑΑ,D,4/2/2024,8.630,8.500,8.509,8.500,367676
ΔΑΑ,D,4/3/2024,8.580,8.440,8.454,8.550,445531
ΔΑΑ,D,4/4/2024,8.540,8.454,8.460,8.454,218032
ΔΑΑ,D,4/5/2024,8.500,8.400,8.400,8.500,104966
ΔΑΑ,D,4/8/2024,8.494,8.425,8.480,8.490,158465
ΔΑΑ,D,4/9/2024,8.495,8.400,8.400,8.480,138433
ΔΑΑ,D,4/10/2024,8.490,8.250,8.350,8.490,177127
ΔΑΑ,D,4/11/2024,8.350,8.250,8.250,8.350,223098
ΔΑΑ,D,4/12/2024,8.290,8.190,8.204,8.250,633697
ΔΑΑ,D,4/15/2024,8.218,8.112,8.180,8.112,393663
ΔΑΑ,D,4/16/2024,8.194,8.120,8.166,8.188,176842
ΔΑΑ,D,4/17/2024,8.232,8.104,8.228,8.200,152302
ΔΑΑ,D,4/18/2024,8.296,8.210,8.220,8.210,93860
ΔΑΑ,D,4/19/2024,8.242,8.140,8.180,8.172,297857
ΔΑΑ,D,4/22/2024,8.406,8.200,8.350,8.298,220752
ΔΑΑ,D,4/23/2024,8.490,8.350,8.448,8.450,158971
ΔΑΑ,D,4/24/2024,8.508,8.412,8.458,8.480,320083
ΔΑΑ,D,4/25/2024,8.458,8.368,8.418,8.458,183683
ΔΑΑ,D,4/26/2024,8.454,8.332,8.350,8.400,115862
ΔΑΑ,D,4/29/2024,8.404,8.310,8.320,8.350,133282
ΔΑΑ,D,4/30/2024,8.360,8.280,8.310,8.350,98955
ΔΑΑ,D,5/2/2024,8.390,8.260,8.300,8.390,235528
ΔΑΑ,D,5/8/2024,8.398,8.300,8.300,8.380,423036
ΔΑΑ,D,5/9/2024,8.350,8.262,8.300,8.300,141786
ΔΑΑ,D,5/10/2024,8.420,8.330,8.352,8.330,401036
ΔΑΑ,D,5/13/2024,8.406,8.330,8.350,8.400,147801
ΔΑΑ,D,5/14/2024,8.390,8.310,8.310,8.350,128421
ΔΑΑ,D,5/15/2024,8.450,8.332,8.332,8.400,322010
ΔΑΑ,D,5/16/2024,8.410,8.350,8.350,8.386,308399
ΔΑΑ,D,5/17/2024,8.400,8.332,8.356,8.400,256530
ΔΑΑ,D,5/20/2024,8.380,8.344,8.358,8.380,311494
ΔΑΑ,D,5/21/2024,8.220,8.120,8.154,8.220,963671
ΔΑΑ,D,5/22/2024,8.318,8.154,8.316,8.160,223047
ΔΑΑ,D,5/23/2024,8.400,8.300,8.312,8.316,306508
ΔΑΑ,D,5/24/2024,8.378,8.212,8.224,8.378,69125
ΔΑΑ,D,5/27/2024,8.350,8.224,8.280,8.224,60773
ΔΑΑ,D,5/28/2024,8.320,8.150,8.228,8.290,115301
ΔΑΑ,D,5/29/2024,8.300,8.182,8.230,8.220,114934
ΔΑΑ,D,5/30/2024,8.290,8.190,8.210,8.220,125500
ΔΑΑ,D,5/31/2024,8.298,8.200,8.260,8.250,1949860
ΔΑΑ,D,6/3/2024,8.310,8.206,8.294,8.260,110992
ΔΑΑ,D,6/4/2024,8.316,8.192,8.200,8.316,160955
ΔΑΑ,D,6/5/2024,8.396,8.168,8.396,8.240,128507
ΔΑΑ,D,6/6/2024,8.390,8.266,8.268,8.390,77243
ΔΑΑ,D,6/7/2024,8.350,8.180,8.180,8.270,207973
ΔΑΑ,D,6/10/2024,8.214,8.172,8.200,8.180,122499
ΔΑΑ,D,6/11/2024,8.240,8.164,8.198,8.240,94553
ΔΑΑ,D,6/12/2024,8.200,8.148,8.154,8.200,97414
ΔΑΑ,D,6/13/2024,8.178,8.094,8.112,8.154,130998
ΔΑΑ,D,6/14/2024,8.112,7.900,7.900,8.112,152167
ΔΑΑ,D,6/17/2024,7.998,7.812,7.820,7.900,169928
ΔΑΑ,D,6/18/2024,8.000,7.846,7.982,7.870,81990
ΔΑΑ,D,6/19/2024,8.080,7.946,8.030,8.080,49908
ΔΑΑ,D,6/20/2024,8.040,7.910,7.910,8.040,185550
ΔΑΑ,D,6/21/2024,8.120,7.944,8.000,8.000,588978
ΔΑΑ,D,6/25/2024,8.000,7.918,7.980,8.000,150218
ΔΑΑ,D,6/26/2024,8.020,7.776,7.828,8.000,278109
ΔΑΑ,D,6/27/2024,7.990,7.802,7.890,7.860,56566
ΔΑΑ,D,6/28/2024,7.902,7.850,7.850,7.890,103689
ΔΑΑ,D,7/1/2024,7.940,7.830,7.848,7.850,105716
ΔΑΑ,D,7/2/2024,7.850,7.712,7.716,7.850,145149
ΔΑΑ,D,7/3/2024,7.798,7.714,7.760,7.714,81551
ΔΑΑ,D,7/4/2024,7.810,7.742,7.800,7.760,66236
ΔΑΑ,D,7/5/2024,7.850,7.786,7.788,7.850,46878
ΔΑΑ,D,7/8/2024,7.850,7.770,7.798,7.800,321112
ΔΑΑ,D,7/9/2024,7.800,7.782,7.800,7.798,75866
ΔΑΑ,D,7/10/2024,7.850,7.742,7.778,7.850,233123
ΔΑΑ,D,7/11/2024,7.978,7.750,7.910,7.750,353871
ΔΑΑ,D,7/12/2024,7.998,7.912,7.986,7.920,133046
ΔΑΑ,D,7/15/2024,8.000,7.940,7.990,7.998,66548
ΔΑΑ,D,7/16/2024,8.048,7.922,8.000,7.980,154223
ΔΑΑ,D,7/17/2024,8.058,7.980,7.996,8.040,99084
ΔΑΑ,D,7/18/2024,8.014,7.938,7.940,7.940,111512
ΔΑΑ,D,7/19/2024,8.000,7.938,7.950,7.980,46215
ΔΑΑ,D,7/22/2024,8.020,7.950,7.998,7.950,44279
ΔΑΑ,D,7/23/2024,8.030,7.920,7.920,7.998,38318
ΔΑΑ,D,7/24/2024,7.920,7.800,7.820,7.900,50820
ΔΑΑ,D,7/25/2024,7.860,7.760,7.790,7.820,228723
ΔΑΑ,D,7/26/2024,8.020,7.770,7.998,7.770,40314
ΔΑΑ,D,7/29/2024,8.050,7.950,8.020,7.998,38283
ΔΑΑ,D,7/30/2024,8.020,7.930,7.960,8.020,56200
ΔΑΑ,D,7/31/2024,8.014,7.960,7.962,7.960,92023
ΔΑΑ,D,8/1/2024,7.998,7.952,7.970,7.962,79769
ΔΑΑ,D,8/2/2024,7.970,7.800,7.800,7.970,129713
ΔΑΑ,D,8/5/2024,7.770,7.300,7.430,7.750,332820
ΔΑΑ,D,8/6/2024,7.690,7.450,7.530,7.450,319586
ΔΑΑ,D,8/7/2024,7.736,7.530,7.650,7.530,130997
ΔΑΑ,D,8/8/2024,7.650,7.480,7.490,7.650,89410
ΔΑΑ,D,8/9/2024,7.610,7.500,7.504,7.500,120949
ΔΑΑ,D,8/12/2024,7.520,7.450,7.454,7.520,84863
ΔΑΑ,D,8/13/2024,7.502,7.400,7.400,7.454,264920
ΔΑΑ,D,8/14/2024,7.546,7.400,7.402,7.400,112507
ΔΑΑ,D,8/16/2024,7.480,7.360,7.392,7.402,123265
ΔΑΑ,D,8/19/2024,7.484,7.410,7.468,7.440,127444
ΔΑΑ,D,8/20/2024,7.650,7.468,7.632,7.468,84007
ΔΑΑ,D,8/21/2024,7.880,7.650,7.778,7.650,285261
ΔΑΑ,D,8/22/2024,7.902,7.780,7.848,7.800,79482
ΔΑΑ,D,8/23/2024,7.874,7.740,7.800,7.850,51172
ΔΑΑ,D,8/26/2024,7.930,7.802,7.910,7.802,72881
ΔΑΑ,D,8/27/2024,7.964,7.840,7.840,7.910,175340
ΔΑΑ,D,8/28/2024,7.886,7.800,7.800,7.802,97003
ΔΑΑ,D,8/29/2024,7.900,7.800,7.868,7.800,45615
ΔΑΑ,D,8/30/2024,7.908,7.872,7.900,7.900,219467
ΔΑΑ,D,9/2/2024,7.900,7.804,7.894,7.804,39209
ΔΑΑ,D,9/3/2024,7.920,7.876,7.898,7.894,60194
ΔΑΑ,D,9/4/2024,7.890,7.780,7.866,7.890,42916
ΔΑΑ,D,9/5/2024,7.878,7.796,7.864,7.870,59664
ΔΑΑ,D,9/6/2024,7.870,7.810,7.860,7.810,52108
ΔΑΑ,D,9/9/2024,7.860,7.790,7.800,7.860,123199
ΔΑΑ,D,9/10/2024,7.826,7.662,7.738,7.800,99842
ΔΑΑ,D,9/11/2024,7.816,7.710,7.710,7.788,138428
ΔΑΑ,D,9/12/2024,7.800,7.710,7.710,7.730,151834
ΔΑΑ,D,9/13/2024,7.730,7.690,7.700,7.710,62544
ΔΑΑ,D,9/16/2024,7.772,7.680,7.680,7.770,60871
ΔΑΑ,D,9/17/2024,7.714,7.662,7.670,7.672,116723
ΔΑΑ,D,9/18/2024,7.686,7.620,7.620,7.670,68778
ΔΑΑ,D,9/19/2024,7.646,7.590,7.590,7.612,157715
ΔΑΑ,D,9/20/2024,7.830,7.518,7.518,7.600,1215812
ΔΑΑ,D,9/23/2024,7.680,7.518,7.628,7.520,136237
ΔΑΑ,D,9/24/2024,7.720,7.628,7.700,7.628,74395
ΔΑΑ,D,9/25/2024,7.780,7.652,7.780,7.700,187412
ΔΑΑ,D,9/26/2024,7.838,7.752,7.770,7.780,222468
ΔΑΑ,D,9/27/2024,7.818,7.630,7.760,7.818,70056
ΔΑΑ,D,9/30/2024,7.708,7.640,7.644,7.640,125933
ΔΑΑ,D,10/1/2024,7.690,7.542,7.590,7.668,82435
ΔΑΑ,D,10/2/2024,7.650,7.542,7.598,7.590,220335
ΔΑΑ,D,10/3/2024,7.608,7.522,7.570,7.532,38244
ΔΑΑ,D,10/4/2024,7.590,7.502,7.506,7.530,74405
ΔΑΑ,D,10/7/2024,7.590,7.500,7.500,7.570,100740
ΔΑΑ,D,10/8/2024,7.560,7.492,7.560,7.558,80098
ΔΑΑ,D,10/9/2024,7.630,7.502,7.502,7.560,48783
ΔΑΑ,D,10/10/2024,7.578,7.490,7.548,7.502,45525
ΔΑΑ,D,10/11/2024,7.580,7.530,7.550,7.540,49284
ΔΑΑ,D,10/14/2024,7.580,7.550,7.560,7.550,35220
ΔΑΑ,D,10/15/2024,7.640,7.542,7.574,7.550,157134
ΔΑΑ,D,10/16/2024,7.620,7.560,7.600,7.574,120653
ΔΑΑ,D,10/17/2024,7.678,7.600,7.640,7.620,169783
ΔΑΑ,D,10/18/2024,7.658,7.612,7.636,7.640,65510
ΔΑΑ,D,10/21/2024,7.658,7.610,7.620,7.610,72001
ΔΑΑ,D,10/22/2024,7.648,7.570,7.578,7.646,68547
ΔΑΑ,D,10/23/2024,7.618,7.550,7.550,7.600,75601
ΔΑΑ,D,10/24/2024,7.590,7.510,7.550,7.550,712275
ΔΑΑ,D,10/25/2024,7.580,7.520,7.534,7.520,510523
ΔΑΑ,D,10/29/2024,7.842,7.560,7.842,7.560,148051
ΔΑΑ,D,10/30/2024,7.890,7.710,7.750,7.800,54497
ΔΑΑ,D,10/31/2024,7.850,7.700,7.850,7.750,133553
ΔΑΑ,D,11/1/2024,7.850,7.712,7.740,7.850,112327
ΔΑΑ,D,11/4/2024,7.894,7.740,7.810,7.740,112736
ΔΑΑ,D,11/5/2024,7.940,7.828,7.886,7.828,114949
ΔΑΑ,D,11/6/2024,7.984,7.820,7.820,7.886,169996
ΔΑΑ,D,11/7/2024,7.910,7.810,7.812,7.810,93691
ΔΑΑ,D,11/8/2024,7.880,7.790,7.790,7.820,118832
ΔΑΑ,D,11/11/2024,7.930,7.780,7.850,7.780,41650
ΔΑΑ,D,11/12/2024,7.970,7.820,7.950,7.820,162908
ΔΑΑ,D,11/13/2024,7.970,7.790,7.790,7.970,232128
ΔΑΑ,D,11/14/2024,7.910,7.770,7.900,7.770,82278
ΔΑΑ,D,11/15/2024,7.930,7.854,7.902,7.910,68127
ΔΑΑ,D,11/18/2024,7.900,7.800,7.860,7.900,44500
ΔΑΑ,D,11/19/2024,7.884,7.704,7.726,7.830,126188
ΔΑΑ,D,11/20/2024,7.874,7.750,7.798,7.788,115676
ΔΑΑ,D,11/21/2024,8.000,7.776,7.980,7.798,82224
ΔΑΑ,D,11/22/2024,8.100,7.902,7.990,7.990,209378