AETH.SW(AETH.SW)
AETH.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $15.85 | $15.93 | $15.82 | $15.82 | 1,377 |
| 7/10/2026 | $15.85 | $15.94 | $15.85 | $15.94 | 6,340 |
| 7/9/2026 | $14.44 | $14.44 | $14.44 | $14.44 | 1 |
| 7/8/2026 | $15.56 | $15.56 | $15.46 | $15.48 | 6,370 |
| 7/7/2026 | $15.73 | $15.73 | $15.48 | $15.48 | 820 |
| 7/6/2026 | $15.73 | $15.73 | $15.48 | $15.48 | 1,826 |
| 7/3/2026 | $15.20 | $15.20 | $15.20 | $15.20 | 1,262 |
| 7/2/2026 | $14.42 | $15.05 | $14.42 | $15.05 | 1,996 |
| 7/1/2026 | $14.24 | $14.41 | $14.24 | $14.41 | 2,118 |
| 6/30/2026 | $14.15 | $14.15 | $13.92 | $13.92 | 910 |
| 6/29/2026 | $14.10 | $14.10 | $13.90 | $13.99 | 1,138 |
| 6/26/2026 | $14.07 | $14.10 | $13.80 | $13.94 | 928 |
| 6/25/2026 | $14.80 | $14.80 | $13.80 | $13.80 | 8,457 |
| 6/24/2026 | $14.80 | $14.80 | $14.80 | $14.80 | 1,003 |
| 6/23/2026 | $15.09 | $15.09 | $14.77 | $14.77 | 1,460 |
| 6/22/2026 | $15.44 | $15.72 | $15.44 | $15.60 | 2,963 |
| 6/19/2026 | $15.13 | $15.13 | $15.13 | $15.13 | 4,028 |
| 6/18/2026 | $15.52 | $15.52 | $15.40 | $15.40 | 830 |
| 6/17/2026 | $15.58 | $15.58 | $15.50 | $15.50 | 220 |
| 6/16/2026 | $15.53 | $15.81 | $15.53 | $15.72 | 1,165 |
| 6/15/2026 | $15.02 | $15.45 | $15.02 | $15.45 | 3,309 |
| 6/12/2026 | $14.67 | $14.80 | $14.67 | $14.80 | 1,615 |
| 6/11/2026 | $14.57 | $14.70 | $14.52 | $14.61 | 2,456 |
| 6/10/2026 | $14.27 | $14.40 | $14.24 | $14.40 | 4,171 |
| 6/9/2026 | $14.66 | $14.73 | $14.46 | $14.46 | 2,237 |
| 6/8/2026 | $14.76 | $14.81 | $14.67 | $14.81 | 8,126 |
| 6/5/2026 | $14.41 | $14.56 | $13.88 | $13.88 | 6,431 |
| 6/4/2026 | $15.61 | $15.61 | $15.09 | $15.40 | 1,819 |
| 6/3/2026 | $16.33 | $16.35 | $16.32 | $16.35 | 4,222 |
| 6/2/2026 | $16.90 | $17.21 | $16.47 | $16.47 | 27,718 |
| 6/1/2026 | $17.12 | $17.18 | $17.02 | $17.02 | 701 |
| 5/29/2026 | $17.22 | $17.30 | $17.10 | $17.10 | 1,000 |
| 5/28/2026 | $17.22 | $17.30 | $17.10 | $17.10 | 2,831 |
| 5/27/2026 | $17.99 | $18.01 | $17.99 | $18.01 | 2,723 |
| 5/26/2026 | $18.17 | $18.32 | $18.17 | $18.24 | 1,151 |
| 5/22/2026 | $18.44 | $18.44 | $18.36 | $18.36 | 505 |
| 5/21/2026 | $18.46 | $18.47 | $18.46 | $18.47 | 170 |
| 5/20/2026 | $17.52 | $17.52 | $17.52 | $17.52 | - |
| 5/19/2026 | $18.35 | $18.37 | $18.35 | $18.37 | 4,179 |
| 5/18/2026 | $18.38 | $18.56 | $18.25 | $18.25 | 2,115 |
| 5/15/2026 | $19.56 | $19.56 | $19.56 | $19.56 | 254 |
| 5/13/2026 | $20.03 | $20.03 | $19.61 | $19.61 | 3,618 |
| 5/12/2026 | $19.87 | $19.87 | $19.50 | $19.50 | 1,375 |
| 5/11/2026 | $20.02 | $20.03 | $19.97 | $20.03 | 900 |
| 5/8/2026 | $19.54 | $19.67 | $19.54 | $19.67 | 2,079 |
| 5/7/2026 | $20.00 | $20.00 | $20.00 | $20.00 | 620 |
| 5/6/2026 | $20.55 | $20.78 | $20.26 | $20.32 | 1,985 |
| 5/5/2026 | $20.60 | $20.65 | $20.55 | $20.55 | 13,715 |
| 5/4/2026 | $20.13 | $20.36 | $20.13 | $20.36 | 4,684 |
| 4/30/2026 | $19.65 | $19.71 | $19.50 | $19.50 | 1,667 |
| 4/29/2026 | $19.93 | $19.93 | $19.93 | $19.93 | 1,040 |
| 4/28/2026 | $19.86 | $19.94 | $19.86 | $19.94 | 513 |
| 4/27/2026 | $20.11 | $20.11 | $19.63 | $19.63 | 3,968 |
| 4/24/2026 | $20.20 | $20.20 | $20.00 | $20.00 | 152 |
| 4/23/2026 | $19.01 | $19.05 | $19.01 | $19.05 | 2,889 |
| 4/22/2026 | $20.74 | $20.76 | $20.71 | $20.71 | 2,430 |
| 4/21/2026 | $19.99 | $19.99 | $19.99 | $19.99 | 1,325 |
| 4/20/2026 | $19.74 | $20.00 | $19.74 | $20.00 | 850 |
| 4/17/2026 | $20.30 | $21.07 | $20.25 | $21.07 | 3,724 |
| 4/16/2026 | $20.21 | $20.21 | $20.21 | $20.21 | 81 |
| 4/15/2026 | $20.00 | $20.00 | $19.97 | $19.97 | 2,017 |
| 4/14/2026 | $20.48 | $20.61 | $20.43 | $20.43 | 6,561 |