<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
ATHEX_SCI,D,6/22/2025,0.000,0.000,2000.000,0.000,0
ATHEX_SCI,D,6/23/2025,2009.610,1985.840,2009.250,1996.310,0
ATHEX_SCI,D,6/24/2025,2045.790,2016.220,2032.480,2016.220,0
ATHEX_SCI,D,6/25/2025,2065.540,2035.000,2061.060,2035.270,0
ATHEX_SCI,D,6/26/2025,2099.930,2063.590,2099.880,2065.030,0
ATHEX_SCI,D,6/27/2025,2127.510,2097.630,2113.340,2101.600,0
ATHEX_SCI,D,6/30/2025,2122.380,2096.370,2100.090,2113.200,0
ATHEX_SCI,D,7/1/2025,2112.380,2096.570,2105.440,2100.090,0
ATHEX_SCI,D,7/2/2025,2115.050,2100.790,2107.540,2105.440,0
ATHEX_SCI,D,7/3/2025,2115.540,2101.230,2112.640,2105.340,0
ATHEX_SCI,D,7/4/2025,2123.690,2103.760,2123.690,2113.250,0
ATHEX_SCI,D,7/7/2025,2133.800,2120.640,2129.480,2127.320,0
ATHEX_SCI,D,7/8/2025,2135.710,2121.160,2123.970,2126.520,0
ATHEX_SCI,D,7/9/2025,2162.680,2122.660,2160.900,2122.990,0
ATHEX_SCI,D,7/10/2025,2181.620,2155.510,2155.510,2161.710,0
ATHEX_SCI,D,7/11/2025,2154.170,2141.210,2143.610,2154.170,0
ATHEX_SCI,D,7/14/2025,2138.890,2112.050,2127.730,2138.890,0
ATHEX_SCI,D,7/15/2025,2160.410,2126.940,2159.800,2126.940,0
ATHEX_SCI,D,7/16/2025,2171.010,2142.480,2150.780,2163.250,0
ATHEX_SCI,D,7/17/2025,2168.900,2148.760,2167.430,2156.120,0
ATHEX_SCI,D,7/18/2025,2198.450,2167.150,2196.500,2167.150,0
ATHEX_SCI,D,7/21/2025,2227.710,2194.230,2226.290,2198.790,0
ATHEX_SCI,D,7/22/2025,2227.330,2191.630,2205.770,2227.330,0
ATHEX_SCI,D,7/23/2025,2263.270,2205.030,2244.030,2208.620,0
ATHEX_SCI,D,7/24/2025,2271.030,2245.830,2261.990,2245.830,0
ATHEX_SCI,D,7/25/2025,2280.350,2252.180,2277.660,2257.680,0
ATHEX_SCI,D,7/28/2025,2305.330,2276.400,2278.620,2283.150,0
ATHEX_SCI,D,7/29/2025,2296.250,2273.080,2290.750,2280.490,0
ATHEX_SCI,D,7/30/2025,2298.720,2266.890,2281.230,2291.220,0
ATHEX_SCI,D,7/31/2025,2294.780,2279.600,2286.620,2279.600,0
ATHEX_SCI,D,8/1/2025,2283.370,2233.680,2241.300,2280.940,0
ATHEX_SCI,D,8/4/2025,2251.320,2235.370,2249.600,2240.790,0
ATHEX_SCI,D,8/5/2025,2270.190,2248.340,2266.880,2249.600,0
ATHEX_SCI,D,8/6/2025,2279.710,2257.970,2268.560,2265.460,0
ATHEX_SCI,D,8/7/2025,2287.860,2269.940,2287.790,2278.660,0
ATHEX_SCI,D,8/8/2025,2303.190,2281.340,2292.570,2291.710,0
ATHEX_SCI,D,8/11/2025,2310.170,2292.010,2309.370,2292.580,0
ATHEX_SCI,D,8/12/2025,2326.610,2295.930,2303.870,2318.120,0
ATHEX_SCI,D,8/13/2025,2338.490,2305.590,2338.490,2306.300,0
ATHEX_SCI,D,8/14/2025,2350.240,2332.390,2342.680,2342.350,0
ATHEX_SCI,D,8/18/2025,2350.370,2317.230,2318.720,2342.680,0
ATHEX_SCI,D,8/19/2025,2331.340,2316.500,2328.840,2320.210,0
ATHEX_SCI,D,8/20/2025,2348.590,2307.900,2347.240,2328.840,0
ATHEX_SCI,D,8/21/2025,2373.380,2339.280,2372.390,2351.190,0
ATHEX_SCI,D,8/22/2025,2375.750,2354.260,2360.950,2370.630,0
ATHEX_SCI,D,8/25/2025,2383.720,2366.820,2378.390,2366.820,0
ATHEX_SCI,D,8/26/2025,2374.750,2339.530,2353.600,2374.750,0
ATHEX_SCI,D,8/27/2025,2382.050,2346.130,2379.920,2355.340,0
ATHEX_SCI,D,8/28/2025,2398.590,2331.340,2347.360,2384.900,0
ATHEX_SCI,D,8/29/2025,2352.180,2324.140,2335.280,2349.320,0
ATHEX_SCI,D,9/1/2025,2342.910,2313.870,2321.860,2336.090,0
ATHEX_SCI,D,9/2/2025,2322.350,2255.580,2266.080,2322.350,0
ATHEX_SCI,D,9/3/2025,2288.480,2252.150,2281.670,2264.430,0
ATHEX_SCI,D,9/4/2025,2306.180,2283.980,2291.330,2291.940,0
ATHEX_SCI,D,9/5/2025,2299.970,2248.180,2267.370,2291.670,0
ATHEX_SCI,D,9/8/2025,2282.670,2247.490,2262.620,2263.900,0
ATHEX_SCI,D,9/9/2025,2282.480,2265.440,2277.200,2266.360,0
ATHEX_SCI,D,9/10/2025,2288.080,2258.460,2269.750,2277.280,0
ATHEX_SCI,D,9/11/2025,2312.120,2274.020,2309.430,2274.020,0
ATHEX_SCI,D,9/12/2025,2358.120,2311.960,2340.350,2315.360,0
ATHEX_SCI,D,9/15/2025,2359.660,2343.360,2348.850,2345.020,0
ATHEX_SCI,D,9/16/2025,2388.100,2346.270,2357.160,2351.040,0
ATHEX_SCI,D,9/17/2025,2361.250,2328.110,2333.390,2351.980,0
ATHEX_SCI,D,9/18/2025,2349.640,2320.770,2334.280,2336.340,0
ATHEX_SCI,D,9/19/2025,2341.720,2322.280,2335.310,2333.780,0
ATHEX_SCI,D,9/22/2025,2337.130,2320.280,2332.480,2333.520,0
ATHEX_SCI,D,9/23/2025,2345.600,2327.620,2329.530,2329.440,0
ATHEX_SCI,D,9/24/2025,2348.300,2328.580,2343.260,2328.820,0
ATHEX_SCI,D,9/25/2025,2359.340,2316.210,2323.940,2346.020,0
ATHEX_SCI,D,9/26/2025,2338.970,2295.030,2299.780,2328.240,0
ATHEX_SCI,D,9/29/2025,2315.730,2293.730,2304.430,2302.750,0
ATHEX_SCI,D,9/30/2025,2331.890,2302.720,2322.790,2304.030,0
ATHEX_SCI,D,10/1/2025,2352.420,2318.050,2352.420,2328.270,0
ATHEX_SCI,D,10/2/2025,2369.220,2333.140,2339.240,2353.440,0
ATHEX_SCI,D,10/3/2025,2362.230,2336.970,2350.790,2337.840,0
ATHEX_SCI,D,10/6/2025,2356.610,2316.480,2332.980,2355.720,0
ATHEX_SCI,D,10/7/2025,2354.270,2328.250,2343.780,2336.100,0
ATHEX_SCI,D,10/8/2025,2384.760,2348.450,2376.220,2348.450,0
ATHEX_SCI,D,10/9/2025,2402.710,2372.670,2390.390,2377.060,0
ATHEX_SCI,D,10/10/2025,2411.120,2388.930,2393.760,2399.560,0
ATHEX_SCI,D,10/13/2025,2414.730,2374.180,2384.050,2391.510,0
ATHEX_SCI,D,10/14/2025,2394.920,2369.720,2372.450,2383.560,0
ATHEX_SCI,D,10/15/2025,2399.650,2357.290,2358.610,2376.460,0
ATHEX_SCI,D,10/16/2025,2375.400,2322.050,2336.930,2361.510,0
ATHEX_SCI,D,10/17/2025,2326.620,2283.520,2318.860,2326.620,0
ATHEX_SCI,D,10/20/2025,2362.690,2320.180,2362.690,2320.270,0
ATHEX_SCI,D,10/21/2025,2384.840,2347.550,2384.840,2364.710,0
ATHEX_SCI,D,10/22/2025,2402.930,2380.630,2393.540,2387.020,0
ATHEX_SCI,D,10/23/2025,2401.720,2380.610,2390.500,2394.140,0
ATHEX_SCI,D,10/24/2025,2427.250,2389.590,2422.340,2392.710,0
ATHEX_SCI,D,10/27/2025,2457.550,2424.040,2453.400,2424.040,0
ATHEX_SCI,D,10/29/2025,2499.870,2461.930,2464.490,2461.930,0
ATHEX_SCI,D,10/30/2025,2492.270,2456.570,2467.830,2467.440,0
ATHEX_SCI,D,10/31/2025,2498.490,2464.200,2468.520,2480.970,0
ATHEX_SCI,D,11/3/2025,2487.830,2465.280,2473.200,2469.640,0
ATHEX_SCI,D,11/4/2025,2462.250,2436.470,2443.250,2460.930,0
ATHEX_SCI,D,11/5/2025,2458.920,2433.350,2451.290,2441.780,0
ATHEX_SCI,D,11/6/2025,2471.770,2450.730,2468.230,2456.150,0
ATHEX_SCI,D,11/7/2025,2476.760,2435.690,2443.350,2468.230,0
ATHEX_SCI,D,11/10/2025,2464.960,2440.870,2455.630,2446.280,0
ATHEX_SCI,D,11/11/2025,2465.580,2441.310,2448.600,2458.730,0
ATHEX_SCI,D,11/12/2025,2467.380,2447.800,2458.560,2451.110,0
ATHEX_SCI,D,11/13/2025,2481.590,2455.500,2463.440,2464.070,0
ATHEX_SCI,D,11/14/2025,2460.490,2441.870,2459.580,2454.600,0
ATHEX_SCI,D,11/17/2025,2475.310,2440.830,2442.520,2459.580,0
ATHEX_SCI,D,11/18/2025,2438.860,2391.300,2403.130,2438.860,0
ATHEX_SCI,D,11/19/2025,2421.570,2392.250,2417.100,2407.620,0
ATHEX_SCI,D,11/20/2025,2439.030,2415.440,2424.950,2418.070,0
ATHEX_SCI,D,11/21/2025,2420.400,2389.300,2408.310,2420.380,0
ATHEX_SCI,D,11/24/2025,2426.600,2392.110,2403.370,2415.500,0
ATHEX_SCI,D,11/25/2025,2420.370,2402.030,2410.380,2402.710,0
ATHEX_SCI,D,11/26/2025,2428.850,2403.060,2403.150,2412.130,0
ATHEX_SCI,D,11/27/2025,2441.420,2403.150,2431.120,2403.150,0
ATHEX_SCI,D,11/28/2025,2455.590,2430.940,2445.300,2433.580,0
ATHEX_SCI,D,12/1/2025,2452.320,2441.240,2441.250,2446.910,0
ATHEX_SCI,D,12/2/2025,2461.280,2436.040,2443.950,2442.580,0
ATHEX_SCI,D,12/3/2025,2447.610,2428.560,2437.050,2443.020,0
ATHEX_SCI,D,12/4/2025,2446.210,2426.500,2437.270,2436.430,0
ATHEX_SCI,D,12/5/2025,2445.900,2430.120,2435.380,2434.220,0
ATHEX_SCI,D,12/8/2025,2438.610,2426.770,2432.270,2435.650,0
ATHEX_SCI,D,12/9/2025,2443.100,2428.270,2435.350,2434.880,0
ATHEX_SCI,D,12/10/2025,2442.820,2425.070,2437.410,2433.810,0
ATHEX_SCI,D,12/11/2025,2460.130,2439.380,2448.050,2439.430,0
ATHEX_SCI,D,12/12/2025,2476.990,2443.500,2471.410,2447.880,0
ATHEX_SCI,D,12/15/2025,2491.710,2471.670,2477.700,2478.230,0
ATHEX_SCI,D,12/16/2025,2487.490,2464.010,2478.530,2476.580,0
ATHEX_SCI,D,12/17/2025,2487.650,2467.970,2484.620,2481.320,0
ATHEX_SCI,D,12/18/2025,2504.000,2478.790,2502.640,2487.570,0
ATHEX_SCI,D,12/19/2025,2516.270,2494.970,2497.890,2501.270,0
ATHEX_SCI,D,12/22/2025,2506.680,2478.780,2495.510,2502.260,0
ATHEX_SCI,D,12/23/2025,2507.300,2486.780,2496.610,2496.910,0
ATHEX_SCI,D,12/29/2025,2524.380,2491.700,2524.380,2498.150,0
ATHEX_SCI,D,12/30/2025,2541.440,2514.450,2520.970,2524.480,0
ATHEX_SCI,D,12/31/2025,2551.900,2523.770,2548.790,2526.960,0
ATHEX_SCI,D,1/2/2026,2608.050,2554.400,2603.350,2554.910,0
ATHEX_SCI,D,1/5/2026,2615.190,2593.090,2596.520,2604.540,0
ATHEX_SCI,D,1/7/2026,2627.200,2594.690,2604.380,2596.160,0
ATHEX_SCI,D,1/8/2026,2617.710,2592.020,2599.040,2607.900,0
ATHEX_SCI,D,1/9/2026,2612.040,2588.710,2598.080,2595.360,0
ATHEX_SCI,D,1/12/2026,2618.140,2588.300,2592.710,2598.280,0
ATHEX_SCI,D,1/13/2026,2604.430,2570.390,2575.240,2596.520,0
ATHEX_SCI,D,1/14/2026,2582.340,2566.120,2576.400,2573.340,0
ATHEX_SCI,D,1/15/2026,2586.660,2554.190,2579.850,2581.950,0
ATHEX_SCI,D,1/16/2026,2588.380,2547.350,2556.180,2584.820,0
ATHEX_SCI,D,1/19/2026,2551.660,2515.060,2547.120,2551.660,0
ATHEX_SCI,D,1/20/2026,2553.070,2494.900,2507.360,2551.070,0
ATHEX_SCI,D,1/21/2026,2521.330,2495.320,2519.180,2507.750,0
ATHEX_SCI,D,1/22/2026,2542.910,2515.350,2533.170,2519.980,0
ATHEX_SCI,D,1/23/2026,2551.680,2532.660,2548.750,2538.490,0
ATHEX_SCI,D,1/26/2026,2571.700,2542.280,2562.920,2549.660,0
ATHEX_SCI,D,1/27/2026,2574.310,2542.170,2554.770,2563.610,0
ATHEX_SCI,D,1/28/2026,2570.480,2544.360,2556.350,2556.640,0
ATHEX_SCI,D,1/29/2026,2572.460,2529.940,2540.660,2556.510,0
ATHEX_SCI,D,1/30/2026,2548.320,2525.440,2540.380,2539.240,0
ATHEX_SCI,D,2/2/2026,2543.290,2521.980,2533.380,2539.950,0
ATHEX_SCI,D,2/3/2026,2549.800,2529.310,2540.840,2531.390,0
ATHEX_SCI,D,2/4/2026,2545.050,2523.740,2544.120,2541.240,0
ATHEX_SCI,D,2/5/2026,2549.760,2521.900,2531.510,2542.310,0
ATHEX_SCI,D,2/6/2026,2531.960,2490.250,2522.670,2524.140,0
ATHEX_SCI,D,2/9/2026,2540.720,2495.770,2501.550,2531.530,0
ATHEX_SCI,D,2/10/2026,2510.720,2487.470,2493.120,2497.260,0
ATHEX_SCI,D,2/11/2026,2499.840,2470.800,2487.310,2495.250,0
ATHEX_SCI,D,2/12/2026,2507.300,2486.560,2487.660,2489.430,0
ATHEX_SCI,D,2/13/2026,2490.580,2454.810,2463.220,2489.130,0
ATHEX_SCI,D,2/16/2026,2478.130,2459.110,2473.100,2463.900,0
ATHEX_SCI,D,2/17/2026,2488.380,2458.320,2468.300,2470.920,0
ATHEX_SCI,D,2/18/2026,2489.080,2466.890,2489.080,2468.510,0
ATHEX_SCI,D,2/19/2026,2491.570,2432.150,2440.640,2488.550,0
ATHEX_SCI,D,2/20/2026,2451.580,2425.400,2445.990,2439.580,0
ATHEX_SCI,D,2/24/2026,2448.080,2426.000,2436.750,2447.120,0
ATHEX_SCI,D,2/25/2026,2444.340,2427.020,2443.340,2436.750,0
ATHEX_SCI,D,2/26/2026,2457.040,2438.960,2453.050,2441.660,0
ATHEX_SCI,D,2/27/2026,2459.000,2412.650,2426.130,2457.240,0
ATHEX_SCI,D,3/2/2026,2411.600,2319.870,2326.250,2411.600,0
ATHEX_SCI,D,3/3/2026,2319.860,2195.280,2201.930,2319.860,0
ATHEX_SCI,D,3/4/2026,2273.510,2193.290,2273.510,2202.310,0
ATHEX_SCI,D,3/5/2026,2320.240,2252.330,2279.290,2276.230,0
ATHEX_SCI,D,3/6/2026,2292.380,2238.980,2254.130,2279.290,0
ATHEX_SCI,D,3/9/2026,2251.880,2197.180,2211.580,2250.880,0
ATHEX_SCI,D,3/10/2026,2274.540,2213.450,2264.770,2213.450,0
ATHEX_SCI,D,3/11/2026,2296.160,2253.020,2288.190,2267.030,0
ATHEX_SCI,D,3/12/2026,2285.310,2250.610,2263.240,2285.310,0
ATHEX_SCI,D,3/13/2026,2287.330,2261.300,2281.230,2261.940,0
ATHEX_SCI,D,3/16/2026,2296.630,2268.880,2296.630,2281.000,0
ATHEX_SCI,D,3/17/2026,2306.590,2292.120,2306.430,2296.530,0
ATHEX_SCI,D,3/18/2026,2326.460,2293.590,2308.970,2309.230,0
ATHEX_SCI,D,3/19/2026,2308.530,2251.600,2262.710,2307.770,0
ATHEX_SCI,D,3/20/2026,2288.460,2258.660,2279.450,2263.520,0
ATHEX_SCI,D,3/23/2026,2287.070,2214.800,2286.570,2273.560,0
ATHEX_SCI,D,3/24/2026,2294.830,2269.200,2292.440,2285.520,0
ATHEX_SCI,D,3/26/2026,2293.720,2252.030,2267.940,2293.500,0
ATHEX_SCI,D,3/27/2026,2271.940,2222.490,2235.530,2267.940,0
ATHEX_SCI,D,3/30/2026,2237.350,2212.570,2235.670,2230.920,0
ATHEX_SCI,D,3/31/2026,2267.570,2233.070,2267.570,2235.670,0
ATHEX_SCI,D,4/1/2026,2305.510,2270.640,2291.720,2270.640,0
ATHEX_SCI,D,4/2/2026,2291.980,2250.260,2270.540,2291.280,0
ATHEX_SCI,D,4/7/2026,2286.290,2265.910,2268.950,2276.200,0
ATHEX_SCI,D,4/8/2026,2341.310,2274.080,2339.630,2274.080,0
ATHEX_SCI,D,4/9/2026,2344.740,2318.370,2325.060,2340.270,0
ATHEX_SCI,D,4/14/2026,2347.580,2320.570,2347.580,2326.850,0
ATHEX_SCI,D,4/15/2026,2356.130,2337.660,2353.240,2347.580,0
ATHEX_SCI,D,4/16/2026,2391.260,2351.310,2380.750,2353.650,0
ATHEX_SCI,D,4/17/2026,2409.040,2378.130,2409.040,2378.270,0
ATHEX_SCI,D,4/20/2026,2409.910,2373.890,2404.480,2405.870,0
ATHEX_SCI,D,4/21/2026,2415.230,2381.910,2411.980,2403.720,0
ATHEX_SCI,D,4/22/2026,2420.030,2386.310,2404.920,2411.980,0
ATHEX_SCI,D,4/23/2026,2412.110,2387.360,2408.940,2404.530,0
ATHEX_SCI,D,4/24/2026,2411.730,2395.080,2411.730,2407.940,0
ATHEX_SCI,D,4/27/2026,2435.440,2406.170,2430.530,2413.420,0
ATHEX_SCI,D,4/28/2026,2430.120,2408.800,2418.810,2427.570,0
ATHEX_SCI,D,4/29/2026,2432.850,2390.740,2410.830,2418.810,0
ATHEX_SCI,D,4/30/2026,2412.520,2387.300,2398.330,2407.380,0
ATHEX_SCI,D,5/4/2026,2409.350,2372.950,2398.020,2393.990,0
ATHEX_SCI,D,5/5/2026,2411.370,2392.820,2410.030,2398.530,0
ATHEX_SCI,D,5/6/2026,2438.510,2414.770,2426.860,2414.820,0
ATHEX_SCI,D,5/7/2026,2443.280,2416.820,2427.430,2427.700,0
ATHEX_SCI,D,5/8/2026,2429.570,2411.890,2414.260,2428.150,0
ATHEX_SCI,D,5/11/2026,2431.260,2412.900,2416.710,2412.900,0
ATHEX_SCI,D,5/12/2026,2431.440,2399.230,2431.440,2412.230,0
ATHEX_SCI,D,5/13/2026,2481.740,2432.990,2481.740,2432.990,0
ATHEX_SCI,D,5/14/2026,2513.980,2482.720,2510.500,2484.100,0
ATHEX_SCI,D,5/15/2026,2514.770,2485.690,2497.900,2513.250,0
ATHEX_SCI,D,5/18/2026,2497.180,2444.770,2459.910,2497.180,0
ATHEX_SCI,D,5/19/2026,2475.680,2427.910,2441.850,2462.350,0
ATHEX_SCI,D,5/20/2026,2470.770,2442.500,2465.200,2445.020,0
ATHEX_SCI,D,5/21/2026,2479.760,2447.610,2461.720,2465.050,0
ATHEX_SCI,D,5/22/2026,2477.310,2457.180,2469.110,2462.250,0
ATHEX_SCI,D,5/25/2026,2504.210,2469.960,2502.400,2469.960,0
ATHEX_SCI,D,5/26/2026,2508.010,2477.170,2492.200,2500.010,0
ATHEX_SCI,D,5/27/2026,2509.400,2486.050,2498.520,2496.640,0
ATHEX_SCI,D,5/28/2026,2498.730,2481.850,2497.790,2496.890,0
ATHEX_SCI,D,5/29/2026,2517.250,2492.810,2500.620,2501.950,0
ATHEX_SCI,D,6/2/2026,2528.750,2481.310,2497.630,2507.700,0
ATHEX_SCI,D,6/3/2026,2505.770,2474.490,2494.170,2497.630,0
ATHEX_SCI,D,6/4/2026,2494.700,2469.900,2474.500,2491.850,0
ATHEX_SCI,D,6/5/2026,2483.140,2468.080,2478.180,2474.040,0
ATHEX_SCI,D,6/8/2026,2473.280,2448.440,2473.050,2463.610,0
ATHEX_SCI,D,6/9/2026,2481.830,2461.810,2481.830,2473.050,0
ATHEX_SCI,D,6/10/2026,2476.130,2449.780,2473.710,2474.180,0
ATHEX_SCI,D,6/11/2026,2476.660,2454.340,2463.110,2473.620,0
ATHEX_SCI,D,6/12/2026,2483.500,2463.670,2479.440,2463.670,0