Other OTC - Delayed Quote • USD
Supremex Inc. (SUMXF)
At close: April 23 at 10:37 AM EDT
Currency in USD 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 25, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| Apr 24, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| Apr 23, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 1,000 |
| Apr 22, 2024 | 2.8700 | 2.8700 | 2.8000 | 2.8000 | 2.8000 | 1,400 |
| Apr 19, 2024 | 2.8700 | 2.8700 | 2.8500 | 2.8500 | 2.8500 | 200 |
| Apr 18, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1,000 |
| Apr 17, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 16, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 15, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 12, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,100 |
| Apr 11, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Apr 10, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 200 |
| Apr 9, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Apr 8, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Apr 5, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Apr 4, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Apr 3, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 100 |
| Apr 2, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Apr 1, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Mar 28, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Mar 27, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2,500 |
| Mar 26, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Mar 25, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Mar 22, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Mar 21, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 3,000 |
| Mar 20, 2024 | 0.0290 Dividend | |||||
| Mar 20, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Mar 19, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8110 | - |
| Mar 18, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8110 | - |
| Mar 15, 2024 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | 2.8110 | 1,400 |
| Mar 14, 2024 | 2.7900 | 2.7900 | 2.7700 | 2.7700 | 2.7417 | 1,700 |
| Mar 13, 2024 | 2.8200 | 2.8200 | 2.8100 | 2.8100 | 2.7813 | 3,500 |
| Mar 12, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7912 | 1,200 |
| Mar 11, 2024 | 2.8400 | 2.8400 | 2.8300 | 2.8300 | 2.8011 | 2,000 |
| Mar 8, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8011 | - |
| Mar 7, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8011 | 1,200 |
| Mar 6, 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7813 | 1,000 |
| Mar 5, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7714 | - |
| Mar 4, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7714 | 1,100 |
| Mar 1, 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.7912 | 2,100 |
| Feb 29, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7714 | 700 |
| Feb 28, 2024 | 2.8900 | 2.9100 | 2.8200 | 2.8200 | 2.7912 | 3,600 |
| Feb 27, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8605 | 200 |
| Feb 26, 2024 | 2.8700 | 2.9100 | 2.8400 | 2.9100 | 2.8803 | 6,900 |
| Feb 23, 2024 | 2.9000 | 2.9600 | 2.8500 | 2.8600 | 2.8308 | 14,700 |
| Feb 22, 2024 | 3.0300 | 3.0300 | 2.8000 | 2.8800 | 2.8506 | 18,300 |
| Feb 21, 2024 | 3.2900 | 3.2900 | 3.2600 | 3.2600 | 3.2267 | 4,000 |
| Feb 20, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2267 | - |
| Feb 16, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2267 | - |
| Feb 15, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2267 | 2,000 |
| Feb 14, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2267 | 2,500 |
| Feb 13, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1277 | - |
| Feb 12, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1277 | 400 |
| Feb 9, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1277 | 4,000 |
| Feb 8, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1079 | - |
| Feb 7, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1079 | 1,000 |
| Feb 6, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2168 | - |
| Feb 5, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2168 | - |
| Feb 2, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2168 | - |
| Feb 1, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2168 | - |
| Jan 31, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2168 | 100 |
| Jan 30, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1277 | - |
| Jan 29, 2024 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | 3.1277 | 2,400 |
| Jan 26, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1277 | - |
| Jan 25, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1277 | 1,000 |
| Jan 24, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1178 | 1,200 |
| Jan 23, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1079 | 200 |
| Jan 22, 2024 | 3.0600 | 3.1500 | 3.0600 | 3.1500 | 3.1178 | 3,000 |
| Jan 19, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0090 | 1,000 |
| Jan 18, 2024 | 3.1000 | 3.1000 | 3.0900 | 3.0900 | 3.0584 | 1,600 |
| Jan 17, 2024 | 3.1200 | 3.1900 | 3.1000 | 3.1000 | 3.0683 | 8,100 |
| Jan 16, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2861 | - |
| Jan 12, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2861 | - |
| Jan 11, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2861 | - |
| Jan 10, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2861 | - |
| Jan 9, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2861 | - |
| Jan 8, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2861 | 1,400 |
| Jan 5, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2960 | 1,100 |
| Jan 4, 2024 | 3.3300 | 3.3300 | 3.2200 | 3.2200 | 3.1871 | 7,900 |
| Jan 3, 2024 | 3.2300 | 3.3000 | 3.2300 | 3.3000 | 3.2663 | 7,500 |
| Jan 2, 2024 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | 3.3059 | 7,100 |
| Dec 29, 2023 | 3.3100 | 3.3100 | 3.1900 | 3.2000 | 3.1673 | 4,800 |
| Dec 28, 2023 | 3.3300 | 3.3400 | 3.3300 | 3.3400 | 3.3059 | 2,400 |
| Dec 27, 2023 | 3.3800 | 3.3800 | 3.3000 | 3.3200 | 3.2861 | 4,700 |
| Dec 26, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3158 | 1,300 |
| Dec 22, 2023 | 3.2100 | 3.2500 | 3.2100 | 3.2400 | 3.2069 | 4,900 |
| Dec 21, 2023 | 3.2800 | 3.2800 | 3.2000 | 3.2100 | 3.1772 | 5,000 |
| Dec 20, 2023 | 3.2200 | 3.2200 | 3.1900 | 3.2100 | 3.1772 | 3,700 |
| Dec 19, 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0387 | 1,200 |
| Dec 18, 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9793 | 2,500 |
| Dec 15, 2023 | 2.8800 | 2.9400 | 2.8800 | 2.9400 | 2.9100 | 1,600 |
| Dec 14, 2023 | 3.0300 | 3.0300 | 2.9200 | 2.9400 | 2.9100 | 2,300 |
| Dec 13, 2023 | 2.8900 | 2.8900 | 2.8500 | 2.8600 | 2.8308 | 1,300 |
| Dec 12, 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7813 | 500 |
| Dec 11, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7714 | 200 |
| Dec 8, 2023 | 2.8000 | 2.8100 | 2.8000 | 2.8000 | 2.7714 | 2,500 |
| Dec 7, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8110 | 1,200 |
| Dec 6, 2023 | 0.0260 Dividend | |||||
| Dec 6, 2023 | 2.7600 | 2.8500 | 2.7600 | 2.8100 | 2.7813 | 3,700 |
| Dec 5, 2023 | 2.7300 | 2.7600 | 2.7300 | 2.7600 | 2.7061 | 3,000 |
| Dec 4, 2023 | 2.8400 | 2.8400 | 2.7900 | 2.7900 | 2.7355 | 2,400 |
| Dec 1, 2023 | 2.7100 | 2.8800 | 2.7100 | 2.8800 | 2.8237 | 2,300 |
| Nov 30, 2023 | 2.7400 | 2.7400 | 2.6600 | 2.6600 | 2.6080 | 4,500 |
| Nov 29, 2023 | 2.7300 | 2.7400 | 2.7300 | 2.7400 | 2.6865 | 15,000 |
| Nov 28, 2023 | 2.8100 | 2.8100 | 2.7900 | 2.7900 | 2.7355 | 3,100 |
| Nov 27, 2023 | 2.8500 | 2.8500 | 2.7600 | 2.7700 | 2.7159 | 4,500 |
| Nov 24, 2023 | 2.7700 | 2.8500 | 2.7700 | 2.8400 | 2.7845 | 4,700 |
| Nov 22, 2023 | 2.7600 | 2.7800 | 2.7600 | 2.7800 | 2.7257 | 5,800 |
| Nov 21, 2023 | 2.8500 | 2.8600 | 2.7800 | 2.7800 | 2.7257 | 5,300 |
| Nov 20, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9218 | - |
| Nov 17, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9218 | - |
| Nov 16, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9218 | - |
| Nov 15, 2023 | 3.0300 | 3.0300 | 2.9800 | 2.9800 | 2.9218 | 1,400 |
| Nov 14, 2023 | 2.8400 | 2.8500 | 2.8400 | 2.8400 | 2.7845 | 300 |
| Nov 13, 2023 | 2.8600 | 2.8700 | 2.8600 | 2.8700 | 2.8139 | 1,500 |
| Nov 10, 2023 | 2.9800 | 3.0100 | 2.8800 | 2.8800 | 2.8237 | 7,300 |
| Nov 9, 2023 | 2.9200 | 2.9600 | 2.7900 | 2.8500 | 2.7943 | 3,800 |
| Nov 8, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0590 | - |
| Nov 7, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0590 | - |
| Nov 6, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0590 | - |
| Nov 3, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0590 | - |
| Nov 2, 2023 | 3.1200 | 3.1300 | 3.1200 | 3.1200 | 3.0590 | 1,000 |
| Nov 1, 2023 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | 3.0198 | 300 |
| Oct 31, 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9512 | - |
| Oct 30, 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9512 | - |
| Oct 27, 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9512 | - |
| Oct 26, 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9512 | 300 |
| Oct 25, 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0198 | 2,000 |
| Oct 24, 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0198 | 2,000 |
| Oct 23, 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0198 | 300 |
| Oct 20, 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0198 | 1,000 |
| Oct 19, 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0492 | 6,500 |
| Oct 18, 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0296 | 700 |
| Oct 17, 2023 | 3.1900 | 3.2600 | 3.1900 | 3.2100 | 3.1473 | 1,700 |
| Oct 16, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0590 | 100 |
| Oct 13, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1081 | - |
| Oct 12, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1081 | 500 |
| Oct 11, 2023 | 3.3000 | 3.3000 | 3.1700 | 3.1700 | 3.1081 | 6,900 |
| Oct 10, 2023 | 3.2500 | 3.2500 | 3.2000 | 3.2500 | 3.1865 | 3,500 |
| Oct 9, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0885 | - |
| Oct 6, 2023 | 3.1400 | 3.1600 | 3.0900 | 3.1500 | 3.0885 | 15,000 |
| Oct 5, 2023 | 3.1100 | 3.1400 | 3.0900 | 3.0900 | 3.0296 | 3,300 |
| Oct 4, 2023 | 3.0800 | 3.1300 | 3.0200 | 3.1300 | 3.0689 | 12,800 |
| Oct 3, 2023 | 3.1800 | 3.1900 | 3.1100 | 3.1300 | 3.0689 | 8,600 |
| Oct 2, 2023 | 3.1800 | 3.1800 | 3.0200 | 3.1500 | 3.0885 | 12,500 |
| Sep 29, 2023 | 3.3500 | 3.3900 | 3.1900 | 3.2100 | 3.1473 | 5,900 |
| Sep 28, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1767 | 200 |
| Sep 27, 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3042 | 1,000 |
| Sep 26, 2023 | 3.5000 | 3.5000 | 3.4200 | 3.4200 | 3.3532 | 600 |
| Sep 25, 2023 | 3.4300 | 3.4900 | 3.4300 | 3.4900 | 3.4218 | 9,300 |
| Sep 22, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2748 | - |
| Sep 21, 2023 | 3.3600 | 3.3900 | 3.3400 | 3.3400 | 3.2748 | 8,000 |
| Sep 20, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2551 | - |
| Sep 19, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2551 | 2,800 |
| Sep 18, 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0198 | - |
| Sep 15, 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0198 | - |
| Sep 14, 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0198 | 100 |
| Sep 13, 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0198 | - |
| Sep 12, 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0198 | - |
| Sep 11, 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0198 | 900 |
| Sep 8, 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0198 | 400 |
| Sep 7, 2023 | 3.2000 | 3.2000 | 3.0500 | 3.0500 | 2.9904 | 156,000 |
| Sep 6, 2023 | 0.0260 Dividend | |||||
| Sep 6, 2023 | 3.1500 | 3.1800 | 3.1000 | 3.1000 | 3.0394 | 1,400 |
| Sep 5, 2023 | 3.3300 | 3.3300 | 3.1700 | 3.1700 | 3.0826 | 9,000 |
| Sep 1, 2023 | 3.4300 | 3.4300 | 3.3500 | 3.3500 | 3.2576 | 400 |
| Aug 31, 2023 | 3.5600 | 3.5600 | 3.5200 | 3.5200 | 3.4229 | 800 |
| Aug 30, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0826 | - |
| Aug 29, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0826 | - |
| Aug 28, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0826 | 100 |
| Aug 25, 2023 | 3.3000 | 3.3000 | 3.1700 | 3.1700 | 3.0826 | 4,000 |
| Aug 24, 2023 | 3.3000 | 3.3000 | 3.2300 | 3.2300 | 3.1409 | 5,300 |
| Aug 23, 2023 | 3.3500 | 3.3500 | 3.3100 | 3.3100 | 3.2187 | 10,200 |
| Aug 22, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2576 | 1,500 |
| Aug 21, 2023 | 3.2600 | 3.3500 | 3.2600 | 3.3500 | 3.2576 | 6,800 |
| Aug 18, 2023 | 3.3000 | 3.3100 | 3.3000 | 3.3100 | 3.2187 | 1,200 |
| Aug 17, 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3549 | 300 |
| Aug 16, 2023 | 3.4700 | 3.4700 | 3.4400 | 3.4600 | 3.3646 | 4,000 |
| Aug 15, 2023 | 3.5300 | 3.5300 | 3.4800 | 3.4800 | 3.3840 | 3,300 |
| Aug 14, 2023 | 3.7000 | 3.7000 | 3.5600 | 3.5600 | 3.4618 | 13,100 |
| Aug 11, 2023 | 3.8400 | 3.8500 | 3.7800 | 3.8100 | 3.7049 | 3,200 |
| Aug 10, 2023 | 4.0400 | 4.0400 | 3.4400 | 3.8100 | 3.7049 | 16,600 |
| Aug 9, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4731 | 2,800 |
| Aug 8, 2023 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6287 | - |
| Aug 7, 2023 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6287 | - |
| Aug 4, 2023 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6287 | - |
| Aug 3, 2023 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6287 | - |
| Aug 2, 2023 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6287 | 1,500 |
| Aug 1, 2023 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6287 | - |
| Jul 31, 2023 | 4.5600 | 4.7600 | 4.5600 | 4.7600 | 4.6287 | 1,100 |
| Jul 28, 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6190 | - |
| Jul 27, 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6190 | 700 |
| Jul 26, 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6190 | 300 |
| Jul 25, 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.8524 | - |
| Jul 24, 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.8524 | - |
| Jul 21, 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.8524 | - |
| Jul 20, 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.8524 | - |
| Jul 19, 2023 | 4.9800 | 4.9900 | 4.9800 | 4.9900 | 4.8524 | 600 |
| Jul 18, 2023 | 4.7600 | 4.8100 | 4.7300 | 4.8000 | 4.6676 | 4,200 |
| Jul 17, 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.7551 | 200 |
| Jul 14, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.6774 | 100 |
| Jul 13, 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.5412 | - |
| Jul 12, 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.5412 | 500 |
| Jul 11, 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5704 | - |
| Jul 10, 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5704 | - |
| Jul 7, 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5704 | - |
| Jul 6, 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5704 | 100 |
| Jul 5, 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5898 | 100 |
| Jul 3, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5509 | - |
| Jun 30, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5509 | 700 |
| Jun 29, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3759 | 500 |
| Jun 28, 2023 | 4.2900 | 4.3000 | 4.2900 | 4.3000 | 4.1814 | 200 |
| Jun 27, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1231 | - |
| Jun 26, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1231 | 200 |
| Jun 23, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1328 | - |
| Jun 22, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1328 | - |
| Jun 21, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1328 | - |
| Jun 20, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1328 | - |
| Jun 16, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1328 | - |
| Jun 15, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1328 | - |
| Jun 14, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1328 | - |
| Jun 13, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1328 | - |
| Jun 12, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1328 | - |
| Jun 9, 2023 | 4.2900 | 4.2900 | 4.2500 | 4.2500 | 4.1328 | 2,700 |
| Jun 8, 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.0745 | - |
| Jun 7, 2023 | 0.0260 Dividend | |||||
| Jun 7, 2023 | 4.1900 | 4.2100 | 4.1900 | 4.1900 | 4.0745 | 2,000 |
| Jun 6, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.9422 | - |
| Jun 5, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.9422 | 400 |
| Jun 2, 2023 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 3.9905 | 1,500 |
| Jun 1, 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.0388 | 100 |
| May 31, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0775 | 200 |
| May 30, 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.9325 | - |
| May 26, 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.9325 | - |
| May 25, 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.9325 | - |
| May 24, 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.9325 | 400 |
| May 23, 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.9325 | 3,000 |
| May 22, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8842 | - |
| May 19, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8842 | - |
| May 18, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8842 | - |
| May 17, 2023 | 4.0700 | 4.0700 | 4.0000 | 4.0200 | 3.8842 | 3,000 |
| May 16, 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.0292 | - |
| May 15, 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.0292 | 100 |
| May 12, 2023 | 4.2400 | 4.2500 | 4.2400 | 4.2400 | 4.0968 | 1,200 |
| May 11, 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.1838 | - |
| May 10, 2023 | 3.9900 | 4.6200 | 3.9900 | 4.3300 | 4.1838 | 10,600 |
| May 9, 2023 | 4.6000 | 4.6000 | 4.5800 | 4.6000 | 4.4446 | 700 |
| May 8, 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4253 | 2,400 |
| May 5, 2023 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 3.9905 | - |
| May 4, 2023 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 3.9905 | - |
| May 3, 2023 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 3.9905 | 200 |
| May 2, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0581 | - |
| May 1, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0581 | - |
| Apr 28, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0581 | 700 |
| Apr 27, 2023 | 4.2100 | 4.2700 | 4.2000 | 4.2000 | 4.0581 | 2,600 |