Frankfurt - Delayed Quote • EUR
First Majestic Silver Corp. (FMV.F)
As of 8:04 AM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8,017 |
| Apr 25, 2024 | 6.30 | 6.48 | 6.30 | 6.48 | 6.48 | 8,017 |
| Apr 24, 2024 | 6.37 | 6.39 | 6.28 | 6.36 | 6.36 | 1,585 |
| Apr 23, 2024 | 6.05 | 6.34 | 5.92 | 6.34 | 6.34 | 6,774 |
| Apr 22, 2024 | 6.16 | 6.24 | 5.86 | 6.23 | 6.23 | 7,757 |
| Apr 19, 2024 | 6.34 | 6.48 | 6.34 | 6.39 | 6.39 | 6,943 |
| Apr 18, 2024 | 6.42 | 6.56 | 6.34 | 6.34 | 6.34 | 14,586 |
| Apr 17, 2024 | 6.45 | 6.64 | 6.41 | 6.64 | 6.64 | 1,680 |
| Apr 16, 2024 | 6.95 | 6.95 | 6.43 | 6.43 | 6.43 | 7,760 |
| Apr 15, 2024 | 7.25 | 7.34 | 6.90 | 7.07 | 7.07 | 37,905 |
| Apr 12, 2024 | 7.52 | 7.80 | 7.00 | 7.00 | 7.00 | 44,778 |
| Apr 11, 2024 | 7.44 | 7.47 | 7.20 | 7.40 | 7.40 | 3,640 |
| Apr 10, 2024 | 7.39 | 7.50 | 6.98 | 7.36 | 7.36 | 24,743 |
| Apr 9, 2024 | 7.32 | 7.62 | 7.32 | 7.45 | 7.45 | 25,779 |
| Apr 8, 2024 | 7.28 | 7.51 | 7.24 | 7.38 | 7.38 | 25,416 |
| Apr 5, 2024 | 6.85 | 7.22 | 6.85 | 7.20 | 7.20 | 8,730 |
| Apr 4, 2024 | 6.90 | 7.04 | 6.75 | 7.02 | 7.02 | 12,243 |
| Apr 3, 2024 | 6.00 | 6.94 | 6.00 | 6.94 | 6.94 | 44,735 |
| Apr 2, 2024 | 5.75 | 5.94 | 5.70 | 5.94 | 5.94 | 26,157 |
| Mar 28, 2024 | 5.14 | 5.35 | 5.14 | 5.35 | 5.35 | 1,025 |
| Mar 27, 2024 | 4.90 | 5.16 | 4.86 | 5.16 | 5.16 | 735 |
| Mar 26, 2024 | 4.94 | 5.06 | 4.90 | 4.90 | 4.90 | 3,932 |
| Mar 25, 2024 | 4.95 | 5.01 | 4.91 | 4.91 | 4.91 | 2,665 |
| Mar 22, 2024 | 4.96 | 5.06 | 4.93 | 4.93 | 4.93 | 6,463 |
| Mar 21, 2024 | 5.18 | 5.24 | 5.14 | 5.14 | 5.14 | 2,515 |
| Mar 20, 2024 | 4.83 | 5.05 | 4.83 | 5.05 | 5.05 | 4,924 |
| Mar 19, 2024 | 5.08 | 5.08 | 4.90 | 4.90 | 4.90 | 9,230 |
| Mar 18, 2024 | 5.15 | 5.17 | 5.08 | 5.16 | 5.16 | 19,635 |
| Mar 15, 2024 | 5.00 | 5.16 | 5.00 | 5.14 | 5.14 | 2,540 |
| Mar 14, 2024 | 5.00 | 5.07 | 5.00 | 5.00 | 5.00 | 2,823 |
| Mar 13, 2024 | 0.00 Dividend | |||||
| Mar 13, 2024 | 4.92 | 5.03 | 4.92 | 5.03 | 5.03 | 6,535 |
| Mar 12, 2024 | 4.99 | 4.99 | 4.91 | 4.91 | 4.90 | 155 |
| Mar 11, 2024 | 4.87 | 5.04 | 4.87 | 5.04 | 5.04 | 8,202 |
| Mar 8, 2024 | 4.86 | 4.95 | 4.81 | 4.83 | 4.82 | 2,376 |
| Mar 7, 2024 | 4.64 | 4.76 | 4.64 | 4.72 | 4.71 | 1,650 |
| Mar 6, 2024 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | 100 |
| Mar 5, 2024 | 4.59 | 4.71 | 4.52 | 4.52 | 4.52 | 10,124 |
| Mar 4, 2024 | 4.34 | 4.59 | 4.34 | 4.59 | 4.59 | 3,833 |
| Mar 1, 2024 | 4.16 | 4.37 | 4.16 | 4.35 | 4.35 | 2,355 |
| Feb 29, 2024 | 4.08 | 4.20 | 4.05 | 4.18 | 4.17 | 11,128 |
| Feb 28, 2024 | 4.20 | 4.20 | 4.13 | 4.13 | 4.13 | 210 |
| Feb 27, 2024 | 4.21 | 4.21 | 4.20 | 4.20 | 4.19 | 2,200 |
| Feb 26, 2024 | 4.25 | 4.29 | 4.19 | 4.27 | 4.27 | 3,509 |
| Feb 23, 2024 | 4.12 | 4.23 | 4.09 | 4.23 | 4.22 | 23,800 |
| Feb 22, 2024 | 4.14 | 4.18 | 4.14 | 4.18 | 4.17 | 1,800 |
| Feb 21, 2024 | 4.20 | 4.22 | 4.10 | 4.10 | 4.10 | 3,870 |
| Feb 20, 2024 | 4.11 | 4.24 | 4.11 | 4.16 | 4.15 | 2,871 |
| Feb 19, 2024 | 4.17 | 4.17 | 4.15 | 4.17 | 4.17 | 945 |
| Feb 16, 2024 | 4.23 | 4.27 | 4.18 | 4.25 | 4.24 | 5,648 |
| Feb 15, 2024 | 4.01 | 4.13 | 4.01 | 4.13 | 4.12 | 100 |
| Feb 14, 2024 | 3.92 | 4.03 | 3.92 | 3.99 | 3.98 | 7,523 |
| Feb 13, 2024 | 4.28 | 4.34 | 3.97 | 3.98 | 3.98 | 3,078 |
| Feb 12, 2024 | 4.30 | 4.33 | 4.30 | 4.30 | 4.29 | 1,288 |
| Feb 9, 2024 | 4.34 | 4.35 | 4.23 | 4.24 | 4.24 | 8,754 |
| Feb 8, 2024 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | 1,440 |
| Feb 7, 2024 | 4.34 | 4.39 | 4.34 | 4.38 | 4.37 | 5,350 |
| Feb 6, 2024 | 4.28 | 4.38 | 4.28 | 4.38 | 4.37 | 5,000 |
| Feb 5, 2024 | 4.39 | 4.40 | 4.28 | 4.28 | 4.27 | 3,200 |
| Feb 2, 2024 | 4.49 | 4.56 | 4.41 | 4.47 | 4.46 | 675 |
| Feb 1, 2024 | 4.28 | 4.35 | 4.28 | 4.28 | 4.28 | 648 |
| Jan 31, 2024 | 4.25 | 4.35 | 4.25 | 4.35 | 4.35 | 100 |
| Jan 30, 2024 | 4.27 | 4.30 | 4.26 | 4.30 | 4.30 | 23,139 |
| Jan 29, 2024 | 4.50 | 4.57 | 4.31 | 4.31 | 4.31 | 2,800 |
| Jan 26, 2024 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | 600 |
| Jan 25, 2024 | 4.43 | 4.57 | 4.43 | 4.52 | 4.51 | 30,677 |
| Jan 24, 2024 | 4.54 | 4.69 | 4.40 | 4.40 | 4.40 | 3,950 |
| Jan 23, 2024 | 4.54 | 4.59 | 4.50 | 4.50 | 4.50 | 1,261 |
| Jan 22, 2024 | 4.19 | 4.42 | 4.19 | 4.42 | 4.42 | 920 |
| Jan 19, 2024 | 4.25 | 4.41 | 4.25 | 4.26 | 4.26 | 1,578 |
| Jan 18, 2024 | 4.37 | 4.41 | 4.25 | 4.28 | 4.27 | 5,532 |
| Jan 17, 2024 | 4.60 | 4.66 | 4.33 | 4.33 | 4.33 | 10,038 |
| Jan 16, 2024 | 5.03 | 5.04 | 4.66 | 4.67 | 4.66 | 14,431 |
| Jan 15, 2024 | 5.12 | 5.15 | 5.03 | 5.03 | 5.03 | 5,073 |
| Jan 12, 2024 | 4.85 | 5.07 | 4.85 | 5.07 | 5.07 | 2,295 |
| Jan 11, 2024 | 5.02 | 5.05 | 4.86 | 4.86 | 4.85 | 3,000 |
| Jan 10, 2024 | 4.95 | 5.00 | 4.91 | 4.92 | 4.91 | 3,398 |
| Jan 9, 2024 | 5.03 | 5.11 | 5.03 | 5.04 | 5.03 | 8,450 |
| Jan 8, 2024 | 5.04 | 5.05 | 5.04 | 5.05 | 5.04 | 90 |
| Jan 5, 2024 | 5.15 | 5.19 | 5.11 | 5.11 | 5.11 | 1,077 |
| Jan 4, 2024 | 5.07 | 5.16 | 5.07 | 5.07 | 5.06 | 930 |
| Jan 3, 2024 | 5.44 | 5.44 | 5.09 | 5.13 | 5.13 | 2,595 |
| Jan 2, 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.69 | 556 |
| Dec 29, 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.53 | 50 |
| Dec 28, 2023 | 5.78 | 5.78 | 5.72 | 5.76 | 5.76 | 1,700 |
| Dec 27, 2023 | 5.71 | 5.84 | 5.65 | 5.84 | 5.83 | 4,000 |
| Dec 22, 2023 | 5.74 | 5.97 | 5.74 | 5.97 | 5.96 | 5,134 |
| Dec 21, 2023 | 5.61 | 5.68 | 5.58 | 5.68 | 5.67 | 5,050 |
| Dec 20, 2023 | 5.84 | 5.92 | 5.78 | 5.78 | 5.77 | 7,930 |
| Dec 19, 2023 | 5.54 | 5.63 | 5.54 | 5.63 | 5.62 | 7,500 |
| Dec 18, 2023 | 5.60 | 5.70 | 5.54 | 5.54 | 5.54 | 23,060 |
| Dec 15, 2023 | 5.62 | 5.76 | 5.55 | 5.55 | 5.54 | 2,162 |
| Dec 14, 2023 | 5.70 | 5.78 | 5.54 | 5.74 | 5.74 | 14,560 |
| Dec 13, 2023 | 5.00 | 5.09 | 5.00 | 5.09 | 5.09 | 7,430 |
| Dec 12, 2023 | 5.32 | 5.32 | 5.10 | 5.10 | 5.10 | 2,280 |
| Dec 11, 2023 | 5.29 | 5.35 | 5.29 | 5.30 | 5.29 | 2,770 |
| Dec 8, 2023 | 5.49 | 5.49 | 5.33 | 5.39 | 5.38 | 6,052 |
| Dec 7, 2023 | 5.44 | 5.47 | 5.44 | 5.47 | 5.46 | 73 |
| Dec 6, 2023 | 5.57 | 5.62 | 5.57 | 5.62 | 5.61 | 10,600 |
| Dec 5, 2023 | 5.56 | 5.62 | 5.56 | 5.60 | 5.59 | 5,815 |
| Dec 4, 2023 | 5.80 | 5.80 | 5.53 | 5.53 | 5.52 | 20,030 |
| Dec 1, 2023 | 5.50 | 5.70 | 5.48 | 5.70 | 5.69 | 18,496 |
| Nov 30, 2023 | 5.38 | 5.45 | 5.37 | 5.45 | 5.44 | 270 |
| Nov 29, 2023 | 5.36 | 5.37 | 5.31 | 5.35 | 5.34 | 3,345 |
| Nov 28, 2023 | 5.26 | 5.37 | 5.26 | 5.37 | 5.36 | 2,440 |
| Nov 27, 2023 | 5.22 | 5.32 | 5.22 | 5.27 | 5.26 | 2,944 |
| Nov 24, 2023 | 4.94 | 5.12 | 4.94 | 5.12 | 5.11 | 11,164 |
| Nov 23, 2023 | 4.96 | 5.06 | 4.96 | 5.00 | 5.00 | 1,475 |
| Nov 22, 2023 | 5.02 | 5.02 | 5.00 | 5.00 | 4.99 | 200 |
| Nov 21, 2023 | 4.85 | 5.01 | 4.80 | 5.01 | 5.00 | 9,209 |
| Nov 20, 2023 | 4.74 | 4.76 | 4.70 | 4.76 | 4.75 | 470 |
| Nov 17, 2023 | 4.85 | 4.96 | 4.85 | 4.96 | 4.95 | 1,090 |
| Nov 16, 2023 | 4.74 | 4.89 | 4.74 | 4.86 | 4.85 | 9,228 |
| Nov 15, 2023 | 4.62 | 4.72 | 4.62 | 4.72 | 4.71 | 300 |
| Nov 14, 2023 | 0.00 Dividend | |||||
| Nov 14, 2023 | 4.27 | 4.31 | 4.27 | 4.31 | 4.31 | 500 |
| Nov 13, 2023 | 4.25 | 4.31 | 4.25 | 4.31 | 4.31 | 1,800 |
| Nov 10, 2023 | 4.38 | 4.38 | 4.25 | 4.25 | 4.24 | 2,120 |
| Nov 9, 2023 | 4.44 | 4.61 | 4.44 | 4.61 | 4.60 | 4,800 |
| Nov 8, 2023 | 4.42 | 4.49 | 4.42 | 4.49 | 4.48 | 1,760 |
| Nov 7, 2023 | 4.28 | 4.43 | 4.20 | 4.43 | 4.42 | 1,670 |
| Nov 6, 2023 | 4.52 | 4.53 | 4.45 | 4.45 | 4.44 | 405 |
| Nov 3, 2023 | 4.27 | 4.46 | 4.26 | 4.46 | 4.45 | 3,843 |
| Nov 2, 2023 | 4.92 | 4.94 | 4.17 | 4.22 | 4.21 | 31,431 |
| Nov 1, 2023 | 4.86 | 4.90 | 4.86 | 4.90 | 4.89 | 100 |
| Oct 31, 2023 | 5.04 | 5.11 | 4.93 | 4.93 | 4.92 | 230 |
| Oct 30, 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.17 | 200 |
| Oct 27, 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.07 | - |
| Oct 26, 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.09 | - |
| Oct 25, 2023 | 5.17 | 5.20 | 5.14 | 5.14 | 5.13 | 260 |
| Oct 24, 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.13 | - |
| Oct 23, 2023 | 5.25 | 5.28 | 5.01 | 5.26 | 5.25 | 690 |
| Oct 20, 2023 | 5.32 | 5.44 | 5.32 | 5.36 | 5.35 | 1,623 |
| Oct 19, 2023 | 5.32 | 5.32 | 5.26 | 5.26 | 5.25 | 945 |
| Oct 18, 2023 | 5.42 | 5.50 | 5.42 | 5.50 | 5.48 | 1,555 |
| Oct 17, 2023 | 5.06 | 5.18 | 5.06 | 5.18 | 5.17 | 6,000 |
| Oct 16, 2023 | 5.13 | 5.13 | 5.06 | 5.10 | 5.09 | 3,225 |
| Oct 13, 2023 | 4.69 | 5.13 | 4.69 | 5.13 | 5.12 | 1,999 |
| Oct 12, 2023 | 4.85 | 4.90 | 4.62 | 4.62 | 4.61 | 1,803 |
| Oct 11, 2023 | 4.78 | 4.86 | 4.78 | 4.79 | 4.78 | 2,975 |
| Oct 10, 2023 | 4.90 | 4.93 | 4.90 | 4.93 | 4.92 | 1,000 |
| Oct 9, 2023 | 5.02 | 5.05 | 5.02 | 5.05 | 5.04 | 1,075 |
| Oct 6, 2023 | 4.75 | 4.84 | 4.75 | 4.83 | 4.82 | 3,885 |
| Oct 5, 2023 | 4.85 | 4.85 | 4.73 | 4.73 | 4.72 | 860 |
| Oct 4, 2023 | 4.90 | 4.94 | 4.80 | 4.80 | 4.79 | 3,255 |
| Oct 3, 2023 | 4.77 | 4.88 | 4.75 | 4.88 | 4.87 | 2,416 |
| Oct 2, 2023 | 4.78 | 4.83 | 4.64 | 4.64 | 4.63 | 6,844 |
| Sep 29, 2023 | 4.85 | 5.00 | 4.85 | 5.00 | 4.99 | 370 |
| Sep 28, 2023 | 4.65 | 4.69 | 4.65 | 4.69 | 4.68 | 2,300 |
| Sep 27, 2023 | 4.57 | 4.70 | 4.57 | 4.69 | 4.68 | 3,585 |
| Sep 26, 2023 | 4.70 | 4.80 | 4.70 | 4.78 | 4.77 | 920 |
| Sep 25, 2023 | 4.79 | 4.83 | 4.78 | 4.78 | 4.77 | 3,500 |
| Sep 22, 2023 | 4.88 | 4.99 | 4.88 | 4.95 | 4.94 | 1,560 |
| Sep 21, 2023 | 4.96 | 4.99 | 4.81 | 4.94 | 4.93 | 3,143 |
| Sep 20, 2023 | 5.01 | 5.05 | 5.00 | 5.00 | 4.99 | 1,100 |
| Sep 19, 2023 | 5.26 | 5.34 | 5.07 | 5.07 | 5.06 | 962 |
| Sep 18, 2023 | 5.48 | 5.48 | 5.28 | 5.28 | 5.27 | 525 |
| Sep 15, 2023 | 5.33 | 5.52 | 5.33 | 5.46 | 5.45 | 2,048 |
| Sep 14, 2023 | 5.10 | 5.27 | 5.10 | 5.27 | 5.26 | 1,910 |
| Sep 13, 2023 | 5.10 | 5.14 | 5.06 | 5.06 | 5.05 | 16,005 |
| Sep 12, 2023 | 5.14 | 5.19 | 5.14 | 5.19 | 5.18 | 70 |
| Sep 11, 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.23 | 1,000 |
| Sep 8, 2023 | 5.24 | 5.24 | 5.21 | 5.24 | 5.23 | 1,511 |
| Sep 7, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | 300 |
| Sep 6, 2023 | 5.36 | 5.44 | 5.34 | 5.34 | 5.33 | 6,250 |
| Sep 5, 2023 | 5.45 | 5.46 | 5.39 | 5.46 | 5.45 | 2,000 |
| Sep 4, 2023 | 5.49 | 5.54 | 5.48 | 5.54 | 5.53 | 180 |
| Sep 1, 2023 | 5.63 | 5.70 | 5.63 | 5.70 | 5.69 | 856 |
| Aug 31, 2023 | 5.66 | 5.71 | 5.66 | 5.71 | 5.70 | 400 |
| Aug 30, 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.76 | - |
| Aug 29, 2023 | 5.69 | 5.71 | 5.69 | 5.71 | 5.70 | 100 |
| Aug 28, 2023 | 5.44 | 5.75 | 5.44 | 5.75 | 5.74 | 7,425 |
| Aug 25, 2023 | 5.51 | 5.57 | 5.51 | 5.55 | 5.54 | 2,200 |
| Aug 24, 2023 | 5.53 | 5.65 | 5.53 | 5.65 | 5.63 | 100 |
| Aug 23, 2023 | 5.53 | 5.61 | 5.53 | 5.61 | 5.60 | 5,900 |
| Aug 22, 2023 | 5.41 | 5.54 | 5.41 | 5.45 | 5.44 | 1,357 |
| Aug 21, 2023 | 5.41 | 5.44 | 5.41 | 5.44 | 5.43 | 400 |
| Aug 18, 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 5.40 | 5 |
| Aug 17, 2023 | 5.35 | 5.42 | 5.35 | 5.40 | 5.38 | 2,070 |
| Aug 16, 2023 | 5.40 | 5.44 | 5.40 | 5.44 | 5.43 | 41 |
| Aug 15, 2023 | 0.01 Dividend | |||||
| Aug 15, 2023 | 5.61 | 5.61 | 5.52 | 5.52 | 5.51 | 1,000 |
| Aug 14, 2023 | 5.84 | 5.84 | 5.81 | 5.81 | 5.80 | 710 |
| Aug 11, 2023 | 5.51 | 5.78 | 5.51 | 5.78 | 5.76 | 1,725 |
| Aug 10, 2023 | 5.45 | 5.49 | 5.43 | 5.49 | 5.47 | 389 |
| Aug 9, 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.46 | 300 |
| Aug 8, 2023 | 5.40 | 5.45 | 5.37 | 5.37 | 5.35 | 4,424 |
| Aug 7, 2023 | 5.51 | 5.51 | 5.51 | 5.51 | 5.49 | - |
| Aug 4, 2023 | 5.39 | 5.56 | 5.39 | 5.55 | 5.54 | 2,601 |
| Aug 3, 2023 | 5.57 | 5.57 | 5.56 | 5.56 | 5.55 | 100 |
| Aug 2, 2023 | 5.87 | 5.87 | 5.62 | 5.62 | 5.60 | 915 |
| Aug 1, 2023 | 6.01 | 6.01 | 5.83 | 5.83 | 5.82 | 1,750 |
| Jul 31, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.72 | 75 |
| Jul 28, 2023 | 5.75 | 5.80 | 5.75 | 5.80 | 5.79 | 80 |
| Jul 27, 2023 | 6.12 | 6.13 | 5.75 | 5.80 | 5.78 | 3,690 |
| Jul 26, 2023 | 6.04 | 6.04 | 6.04 | 6.04 | 6.02 | - |
| Jul 25, 2023 | 6.00 | 6.00 | 5.98 | 6.00 | 5.98 | 6,050 |
| Jul 24, 2023 | 6.09 | 6.18 | 6.01 | 6.01 | 5.99 | 1,510 |
| Jul 21, 2023 | 6.10 | 6.16 | 6.08 | 6.08 | 6.06 | 4,800 |
| Jul 20, 2023 | 6.22 | 6.27 | 6.19 | 6.26 | 6.24 | 9,800 |
| Jul 19, 2023 | 6.16 | 6.22 | 6.14 | 6.21 | 6.19 | 5,200 |
| Jul 18, 2023 | 5.88 | 6.21 | 5.88 | 6.21 | 6.19 | 2,293 |
| Jul 17, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.79 | - |
| Jul 14, 2023 | 5.75 | 5.90 | 5.70 | 5.90 | 5.88 | 1,787 |
| Jul 13, 2023 | 5.72 | 5.75 | 5.72 | 5.75 | 5.74 | 1,500 |
| Jul 12, 2023 | 5.31 | 5.57 | 5.31 | 5.57 | 5.56 | 8,766 |
| Jul 11, 2023 | 5.30 | 5.33 | 5.30 | 5.33 | 5.32 | 300 |
| Jul 10, 2023 | 5.06 | 5.32 | 5.06 | 5.32 | 5.30 | 298 |
| Jul 7, 2023 | 5.04 | 5.11 | 5.04 | 5.11 | 5.10 | 1,150 |
| Jul 6, 2023 | 5.21 | 5.29 | 5.21 | 5.29 | 5.27 | 920 |
| Jul 5, 2023 | 5.36 | 5.37 | 5.27 | 5.27 | 5.25 | 7,270 |
| Jul 4, 2023 | 5.35 | 5.40 | 5.35 | 5.39 | 5.37 | 1,880 |
| Jul 3, 2023 | 5.23 | 5.25 | 5.14 | 5.25 | 5.23 | 3,154 |
| Jun 30, 2023 | 4.99 | 5.04 | 4.97 | 5.04 | 5.02 | 1,600 |
| Jun 29, 2023 | 4.93 | 5.02 | 4.93 | 5.02 | 5.01 | 552 |
| Jun 28, 2023 | 4.95 | 4.95 | 4.90 | 4.90 | 4.89 | 250 |
| Jun 27, 2023 | 5.07 | 5.09 | 5.07 | 5.09 | 5.08 | 1,000 |
| Jun 26, 2023 | 4.95 | 5.02 | 4.95 | 4.99 | 4.98 | 1,656 |
| Jun 23, 2023 | 4.85 | 5.05 | 4.85 | 5.05 | 5.04 | 1,130 |
| Jun 22, 2023 | 4.81 | 4.86 | 4.81 | 4.81 | 4.80 | 1,163 |
| Jun 21, 2023 | 4.96 | 5.00 | 4.90 | 4.91 | 4.89 | 2,900 |
| Jun 20, 2023 | 5.09 | 5.09 | 4.97 | 4.99 | 4.97 | 5,200 |
| Jun 19, 2023 | 5.04 | 5.13 | 5.04 | 5.13 | 5.12 | 1,650 |
| Jun 16, 2023 | 5.08 | 5.17 | 5.08 | 5.12 | 5.10 | 2,114 |
| Jun 15, 2023 | 5.09 | 5.15 | 5.02 | 5.12 | 5.10 | 3,288 |
| Jun 14, 2023 | 5.23 | 5.27 | 5.13 | 5.13 | 5.11 | 7,720 |
| Jun 13, 2023 | 5.29 | 5.31 | 5.29 | 5.29 | 5.28 | 2,500 |
| Jun 12, 2023 | 5.30 | 5.34 | 5.30 | 5.34 | 5.33 | 390 |
| Jun 9, 2023 | 5.43 | 5.50 | 5.34 | 5.38 | 5.36 | 2,988 |
| Jun 8, 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.40 | - |
| Jun 7, 2023 | 5.50 | 5.54 | 5.50 | 5.54 | 5.53 | 172 |
| Jun 6, 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.44 | - |
| Jun 5, 2023 | 5.48 | 5.54 | 5.48 | 5.54 | 5.53 | 560 |
| Jun 2, 2023 | 5.58 | 5.63 | 5.55 | 5.58 | 5.56 | 2,500 |
| Jun 1, 2023 | 5.40 | 5.65 | 5.38 | 5.65 | 5.63 | 2,475 |
| May 31, 2023 | 5.36 | 5.40 | 5.34 | 5.34 | 5.33 | 2,850 |
| May 30, 2023 | 5.38 | 5.47 | 5.33 | 5.46 | 5.45 | 17,679 |
| May 29, 2023 | 5.35 | 5.40 | 5.35 | 5.35 | 5.33 | 10,100 |
| May 26, 2023 | 5.42 | 5.56 | 5.39 | 5.39 | 5.37 | 561 |
| May 25, 2023 | 5.52 | 5.59 | 5.41 | 5.41 | 5.40 | 6,784 |
| May 24, 2023 | 5.66 | 5.76 | 5.55 | 5.55 | 5.53 | 583 |
| May 23, 2023 | 5.65 | 5.70 | 5.64 | 5.70 | 5.69 | 700 |
| May 22, 2023 | 5.67 | 5.74 | 5.67 | 5.74 | 5.72 | 2,210 |
| May 19, 2023 | 5.73 | 5.77 | 5.73 | 5.77 | 5.76 | 680 |
| May 18, 2023 | 5.79 | 5.79 | 5.70 | 5.70 | 5.68 | 1,100 |
| May 17, 2023 | 0.01 Dividend | |||||
| May 17, 2023 | 5.70 | 5.78 | 5.69 | 5.78 | 5.76 | 1,830 |
| May 16, 2023 | 5.85 | 5.89 | 5.77 | 5.77 | 5.75 | 3,289 |
| May 15, 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.80 | - |
| May 12, 2023 | 5.80 | 5.88 | 5.76 | 5.83 | 5.81 | 4,835 |
| May 11, 2023 | 6.07 | 6.11 | 5.91 | 5.91 | 5.89 | 9,550 |
| May 10, 2023 | 6.20 | 6.26 | 6.20 | 6.20 | 6.17 | 530 |
| May 9, 2023 | 6.20 | 6.26 | 6.20 | 6.26 | 6.23 | 800 |
| May 8, 2023 | 6.24 | 6.29 | 6.24 | 6.29 | 6.27 | 580 |
| May 5, 2023 | 6.29 | 6.30 | 5.96 | 6.14 | 6.11 | 4,163 |
| May 4, 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.37 | 210 |
| May 3, 2023 | 6.33 | 6.43 | 6.33 | 6.33 | 6.31 | 695 |
| May 2, 2023 | 6.26 | 6.37 | 6.23 | 6.37 | 6.35 | 3,250 |
| Apr 28, 2023 | 6.37 | 6.37 | 6.35 | 6.35 | 6.33 | 100 |
| Apr 27, 2023 | 6.37 | 6.43 | 6.33 | 6.33 | 6.31 | 550 |
| Apr 26, 2023 | 6.37 | 6.37 | 6.33 | 6.33 | 6.31 | 18 |