LSE - Delayed Quote • EUR
Corticeira Amorim, S.G.P.S., S.A. (0O7J.L)
At close: July 21 at 6:38 PM GMT+1
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 | 9.67 | 9.81 | 9.65 | 9.68 | 9.68 | 5,521 |
Apr 25, 2024 | 9.73 | 9.78 | 9.61 | 9.70 | 9.70 | 58,622 |
Apr 24, 2024 | 9.69 | 9.75 | 9.54 | 9.72 | 9.72 | 67,266 |
Apr 23, 2024 | 9.76 | 9.80 | 9.71 | 9.75 | 9.75 | 27,433 |
Apr 22, 2024 | 9.78 | 9.79 | 9.50 | 9.74 | 9.74 | 109 |
Apr 19, 2024 | 9.65 | 9.72 | 9.66 | 9.71 | 9.71 | 78 |
Apr 18, 2024 | 9.66 | 9.69 | 9.69 | 9.69 | 9.69 | 42 |
Apr 17, 2024 | 9.66 | 9.67 | 9.67 | 9.67 | 9.67 | 59 |
Apr 16, 2024 | 9.75 | 9.80 | 9.65 | 9.67 | 9.67 | 642 |
Apr 15, 2024 | 9.74 | 9.77 | 9.69 | 9.73 | 9.73 | 257 |
Apr 12, 2024 | 9.77 | 9.83 | 9.72 | 9.72 | 9.72 | 71 |
Apr 11, 2024 | 9.81 | 9.84 | 9.78 | 9.82 | 9.82 | 1,909 |
Apr 10, 2024 | 9.75 | 9.87 | 9.80 | 9.81 | 9.81 | 229,722 |
Apr 9, 2024 | 9.84 | 9.90 | 9.76 | 9.84 | 9.84 | 651 |
Apr 8, 2024 | 9.85 | 9.96 | 9.75 | 9.84 | 9.84 | 451 |
Apr 5, 2024 | 9.91 | 9.93 | 9.82 | 9.82 | 9.82 | 150,035 |
Apr 4, 2024 | 9.99 | 10.02 | 9.97 | 9.97 | 9.97 | 4,036 |
Apr 3, 2024 | 10.03 | 10.04 | 9.99 | 10.00 | 10.00 | 1,824 |
Apr 2, 2024 | 9.88 | 10.08 | 9.87 | 10.02 | 10.02 | 21,894 |
Mar 28, 2024 | 9.88 | 9.91 | 9.83 | 9.83 | 9.83 | 759 |
Mar 27, 2024 | 9.81 | 9.90 | 9.80 | 9.87 | 9.87 | 2,139 |
Mar 26, 2024 | 9.56 | 9.82 | 9.56 | 9.80 | 9.80 | 1,092 |
Mar 25, 2024 | 9.55 | 9.58 | 9.49 | 9.55 | 9.55 | 1,029 |
Mar 22, 2024 | 9.57 | 9.60 | 9.52 | 9.52 | 9.52 | 829 |
Mar 21, 2024 | 9.55 | 9.62 | 9.52 | 9.56 | 9.56 | 1,522 |
Mar 20, 2024 | 9.45 | 9.51 | 9.51 | 9.51 | 9.51 | 544 |
Mar 19, 2024 | 9.47 | 9.48 | 9.40 | 9.41 | 9.41 | 1,677 |
Mar 18, 2024 | 9.44 | 9.51 | 9.41 | 9.44 | 9.44 | 9,759 |
Mar 15, 2024 | 9.41 | 9.47 | 9.38 | 9.42 | 9.42 | 11,858 |
Mar 14, 2024 | 9.48 | 9.48 | 9.35 | 9.35 | 9.35 | 1,842 |
Mar 13, 2024 | 9.47 | 9.52 | 9.41 | 9.44 | 9.44 | 144 |
Mar 12, 2024 | 9.45 | 9.51 | 9.45 | 9.51 | 9.51 | 2 |
Mar 11, 2024 | 9.40 | 9.48 | 9.39 | 9.42 | 9.42 | 597 |
Mar 8, 2024 | 9.46 | 9.48 | 9.39 | 9.39 | 9.39 | 22 |
Mar 7, 2024 | 9.41 | 9.49 | 9.41 | 9.45 | 9.45 | 136 |
Mar 6, 2024 | 9.41 | 9.43 | 9.39 | 9.42 | 9.42 | 292 |
Mar 5, 2024 | 9.40 | 9.42 | 9.40 | 9.40 | 9.40 | 240 |
Mar 4, 2024 | 9.43 | 9.45 | 9.38 | 9.38 | 9.38 | 371 |
Mar 1, 2024 | 9.48 | 9.50 | 9.44 | 9.44 | 9.44 | 289 |
Feb 29, 2024 | 9.30 | 9.50 | 9.28 | 9.45 | 9.45 | 4,088 |
Feb 28, 2024 | 9.46 | 9.56 | 9.28 | 9.29 | 9.29 | 6,609 |
Feb 27, 2024 | 9.55 | 9.69 | 9.47 | 9.47 | 9.47 | 2,303 |
Feb 26, 2024 | 9.65 | 9.74 | 9.52 | 9.57 | 9.57 | 406 |
Feb 23, 2024 | 9.52 | 9.74 | 9.35 | 9.74 | 9.74 | 2,949 |
Feb 22, 2024 | 9.43 | 9.45 | 9.40 | 9.42 | 9.42 | 1,904 |
Feb 21, 2024 | 9.43 | 9.45 | 9.39 | 9.39 | 9.39 | 93 |
Feb 20, 2024 | 9.43 | 9.40 | 9.39 | 9.40 | 9.40 | 149 |
Feb 19, 2024 | 9.39 | 9.46 | 9.38 | 9.45 | 9.45 | 4,234 |
Feb 16, 2024 | 9.30 | 9.40 | 9.24 | 9.38 | 9.38 | 3,262 |
Feb 15, 2024 | 9.25 | 9.34 | 9.24 | 9.26 | 9.26 | 1,830 |
Feb 14, 2024 | 9.27 | 9.29 | 9.22 | 9.22 | 9.22 | 470 |
Feb 13, 2024 | 9.26 | 9.29 | 9.20 | 9.22 | 9.22 | 1,304 |
Feb 12, 2024 | 9.16 | 9.26 | 9.11 | 9.24 | 9.24 | 61 |
Feb 9, 2024 | 9.15 | 9.19 | 9.15 | 9.15 | 9.15 | 2,271 |
Feb 8, 2024 | 9.36 | 9.39 | 9.14 | 9.19 | 9.19 | 2,087 |
Feb 7, 2024 | 9.22 | 9.36 | 9.08 | 9.36 | 9.36 | 3,909 |
Feb 6, 2024 | 9.16 | 9.20 | 9.05 | 9.12 | 9.12 | 3,332 |
Feb 5, 2024 | 9.17 | 9.40 | 9.09 | 9.15 | 9.15 | 3,237 |
Feb 2, 2024 | 9.43 | 9.40 | 9.08 | 9.10 | 9.10 | 166 |
Feb 1, 2024 | 9.40 | 9.45 | 9.38 | 9.42 | 9.42 | 8,917 |
Jan 31, 2024 | 9.43 | 9.47 | 9.42 | 9.45 | 9.45 | 1,332 |
Jan 30, 2024 | 9.43 | 9.50 | 9.35 | 9.46 | 9.46 | 1,039 |
Jan 29, 2024 | 9.35 | 9.42 | 9.36 | 9.41 | 9.41 | 1,693 |
Jan 26, 2024 | 9.27 | 9.35 | 9.27 | 9.35 | 9.35 | 2,916 |
Jan 25, 2024 | 9.36 | 9.36 | 9.25 | 9.29 | 9.29 | 46 |
Jan 24, 2024 | 9.41 | 9.43 | 9.33 | 9.33 | 9.33 | 2,104 |
Jan 22, 2024 | 9.11 | 9.43 | 9.13 | 9.40 | 9.40 | 2,382 |
Jan 19, 2024 | 9.11 | 9.14 | 9.07 | 9.10 | 9.10 | 3,389 |
Jan 18, 2024 | 9.08 | 9.10 | 9.05 | 9.06 | 9.06 | 595 |
Jan 17, 2024 | 9.11 | 9.14 | 9.04 | 9.08 | 9.08 | 1,562 |
Jan 16, 2024 | 9.14 | 9.12 | 9.12 | 9.12 | 9.12 | 42 |
Jan 15, 2024 | 9.11 | 9.15 | 9.12 | 9.15 | 9.15 | 475 |
Jan 12, 2024 | 9.13 | 9.13 | 9.09 | 9.12 | 9.12 | 1,553 |
Jan 11, 2024 | 9.14 | 9.14 | 9.07 | 9.07 | 9.07 | 1,692 |
Jan 10, 2024 | 9.11 | 9.16 | 9.13 | 9.15 | 9.15 | 3,245 |
Jan 9, 2024 | 9.14 | 9.16 | 9.07 | 9.10 | 9.10 | 4,038 |
Jan 8, 2024 | 9.18 | 9.21 | 9.10 | 9.11 | 9.11 | 8,611 |
Jan 5, 2024 | 9.22 | 9.19 | 9.15 | 9.17 | 9.17 | 979 |
Jan 4, 2024 | 9.13 | 9.21 | 9.13 | 9.21 | 9.21 | 4,033 |
Jan 3, 2024 | 9.17 | 9.20 | 9.09 | 9.10 | 9.10 | 2,417 |
Jan 2, 2024 | 9.23 | 9.25 | 9.15 | 9.21 | 9.21 | 9,130 |
Dec 29, 2023 | 9.15 | 9.22 | 9.14 | 9.14 | 9.14 | 4,381 |
Dec 28, 2023 | 9.20 | 9.24 | 9.13 | 9.15 | 9.15 | 4,247 |
Dec 27, 2023 | 9.17 | 9.21 | 9.16 | 9.18 | 9.18 | 6,632 |
Dec 22, 2023 | 9.13 | 9.17 | 9.08 | 9.17 | 9.17 | 5,334 |
Dec 21, 2023 | 9.10 | 9.15 | 9.09 | 9.12 | 9.12 | 4,313 |
Dec 20, 2023 | 9.11 | 9.14 | 9.08 | 9.10 | 9.10 | 3,982 |
Dec 19, 2023 | 9.18 | 9.22 | 9.11 | 9.13 | 9.13 | 11,022 |
Dec 18, 2023 | 0.09 Dividend | |||||
Dec 18, 2023 | 9.22 | 9.44 | 9.14 | 9.15 | 9.15 | 7,181 |
Dec 15, 2023 | 9.43 | 9.45 | 9.31 | 9.31 | 9.22 | 14,179 |
Dec 14, 2023 | 9.25 | 9.34 | 9.27 | 9.30 | 9.21 | 12,140 |
Dec 13, 2023 | 9.19 | 9.28 | 9.22 | 9.22 | 9.13 | 6,847 |
Dec 12, 2023 | 9.23 | 9.28 | 9.14 | 9.21 | 9.12 | 4,797 |
Dec 11, 2023 | 9.18 | 9.35 | 9.16 | 9.29 | 9.20 | 9,322 |
Dec 8, 2023 | 9.08 | 9.21 | 9.09 | 9.16 | 9.07 | 3,283 |
Dec 7, 2023 | 9.09 | 9.09 | 9.05 | 9.07 | 8.98 | 4,285 |
Dec 6, 2023 | 9.09 | 9.11 | 9.04 | 9.07 | 8.98 | 8,910 |
Dec 5, 2023 | 9.10 | 9.12 | 9.06 | 9.08 | 8.99 | 12,373 |
Dec 4, 2023 | 9.10 | 9.13 | 9.07 | 9.09 | 9.00 | 1,644 |
Dec 1, 2023 | 9.06 | 9.13 | 9.05 | 9.13 | 9.04 | 3,414 |
Nov 30, 2023 | 9.11 | 9.08 | 9.03 | 9.05 | 8.96 | 4,436 |
Nov 29, 2023 | 9.09 | 9.13 | 9.10 | 9.10 | 9.01 | 4,024 |
Nov 28, 2023 | 9.10 | 9.10 | 9.06 | 9.09 | 9.00 | 3,706 |
Nov 27, 2023 | 9.02 | 9.08 | 9.00 | 9.08 | 8.99 | 2,559 |
Nov 24, 2023 | 9.09 | 9.11 | 9.03 | 9.03 | 8.94 | 2,234 |
Nov 23, 2023 | 9.11 | 9.13 | 9.04 | 9.05 | 8.96 | 2,073 |
Nov 22, 2023 | 9.05 | 9.13 | 9.07 | 9.09 | 9.00 | 1,849 |
Nov 21, 2023 | 9.14 | 9.05 | 9.00 | 9.03 | 8.95 | 3,456 |
Nov 20, 2023 | 9.14 | 9.16 | 9.06 | 9.09 | 9.00 | 1,112 |
Nov 17, 2023 | 9.15 | 9.15 | 9.07 | 9.07 | 8.98 | 2,946 |
Nov 16, 2023 | 9.10 | 9.22 | 9.08 | 9.19 | 9.11 | 4,000 |
Nov 15, 2023 | 9.08 | 9.14 | 9.10 | 9.13 | 9.04 | 1,641 |
Nov 14, 2023 | 9.07 | 9.09 | 9.03 | 9.05 | 8.96 | 5,033 |
Nov 13, 2023 | 9.06 | 9.14 | 9.00 | 9.03 | 8.94 | 2,945 |
Nov 10, 2023 | 9.09 | 9.16 | 9.03 | 9.03 | 8.94 | 1,224 |
Nov 9, 2023 | 9.07 | 9.17 | 9.09 | 9.13 | 9.04 | 5,670 |
Nov 8, 2023 | 9.02 | 9.10 | 9.01 | 9.05 | 8.96 | 113 |
Nov 7, 2023 | 9.12 | 9.10 | 8.95 | 8.95 | 8.86 | 5,118 |
Nov 6, 2023 | 9.14 | 9.13 | 9.11 | 9.11 | 9.02 | 4,232 |
Nov 3, 2023 | 9.21 | 9.22 | 9.11 | 9.12 | 9.03 | 8,497 |
Nov 2, 2023 | 9.16 | 9.28 | 9.13 | 9.20 | 9.11 | 6,100 |
Nov 1, 2023 | 9.17 | 9.21 | 9.11 | 9.11 | 9.02 | 9,789 |
Oct 31, 2023 | 9.17 | 9.18 | 9.15 | 9.17 | 9.08 | 2,342 |
Oct 30, 2023 | 9.23 | 9.32 | 9.18 | 9.22 | 9.13 | 846 |
Oct 27, 2023 | 9.16 | 9.19 | 9.16 | 9.19 | 9.10 | 771 |
Oct 26, 2023 | 8.99 | 9.22 | 8.99 | 9.10 | 9.01 | 2,653 |
Oct 25, 2023 | 9.06 | 9.04 | 9.00 | 9.00 | 8.91 | 3,216 |
Oct 24, 2023 | 9.15 | 9.18 | 9.13 | 9.15 | 9.06 | 598 |
Oct 23, 2023 | 9.04 | 9.07 | 8.95 | 9.06 | 8.97 | 3,178 |
Oct 20, 2023 | 9.21 | 9.15 | 9.10 | 9.10 | 9.01 | 2,997 |
Oct 19, 2023 | 9.28 | 9.28 | 9.21 | 9.21 | 9.12 | 2,417 |
Oct 18, 2023 | 9.27 | 9.25 | 9.15 | 9.24 | 9.15 | 10,215 |
Oct 17, 2023 | 9.31 | 9.24 | 9.19 | 9.20 | 9.11 | 4,462 |
Oct 16, 2023 | 9.41 | 9.35 | 9.33 | 9.35 | 9.26 | 672 |
Oct 13, 2023 | 9.52 | 9.39 | 9.38 | 9.39 | 9.29 | 1,402 |
Oct 12, 2023 | 9.60 | 9.63 | 9.50 | 9.50 | 9.41 | 1,199 |
Oct 11, 2023 | 9.53 | 9.58 | 9.52 | 9.55 | 9.46 | 2,169 |
Oct 10, 2023 | 9.44 | 9.57 | 9.49 | 9.52 | 9.43 | 4,551 |
Oct 9, 2023 | 9.35 | 9.39 | 9.33 | 9.35 | 9.26 | 680 |
Oct 6, 2023 | 9.42 | 9.43 | 9.32 | 9.35 | 9.26 | 2,296 |
Oct 5, 2023 | 9.43 | 9.52 | 9.43 | 9.43 | 9.34 | 2,026 |
Oct 4, 2023 | 9.63 | 9.62 | 9.37 | 9.37 | 9.28 | 3,972 |
Oct 3, 2023 | 9.76 | 9.73 | 9.64 | 9.64 | 9.55 | 2,965 |
Oct 2, 2023 | 9.77 | 9.83 | 9.76 | 9.79 | 9.70 | 5,419 |
Sep 29, 2023 | 9.67 | 9.77 | 9.70 | 9.76 | 9.66 | 4,529 |
Sep 28, 2023 | 9.65 | 9.69 | 9.61 | 9.64 | 9.55 | 4,236 |
Sep 27, 2023 | 9.68 | 9.68 | 9.65 | 9.65 | 9.56 | 705 |
Sep 26, 2023 | 9.63 | 9.70 | 9.64 | 9.64 | 9.55 | 398 |
Sep 25, 2023 | 9.71 | 9.70 | 9.65 | 9.67 | 9.58 | 1,779 |
Sep 22, 2023 | 9.80 | 9.79 | 9.65 | 9.79 | 9.70 | 5,697 |
Sep 21, 2023 | 9.85 | 9.90 | 9.78 | 9.78 | 9.69 | 2,819 |
Sep 20, 2023 | 9.82 | 9.90 | 9.89 | 9.90 | 9.80 | 168 |
Sep 19, 2023 | 9.83 | 9.91 | 9.80 | 9.80 | 9.71 | 1,426 |
Sep 18, 2023 | 9.93 | 9.95 | 9.87 | 9.88 | 9.79 | 2,957 |
Sep 15, 2023 | 9.99 | 10.02 | 9.95 | 9.96 | 9.86 | 1,616 |
Sep 14, 2023 | 10.08 | 10.12 | 9.97 | 9.97 | 9.87 | 625 |
Sep 13, 2023 | 10.02 | 9.98 | 9.87 | 9.93 | 9.83 | 3,636 |
Sep 12, 2023 | 10.07 | 10.04 | 9.98 | 10.00 | 9.90 | 794 |
Sep 11, 2023 | 10.10 | 10.12 | 10.06 | 10.06 | 9.96 | 1,188 |
Sep 8, 2023 | 10.13 | 10.12 | 10.00 | 10.04 | 9.94 | 4,720 |
Sep 7, 2023 | 10.28 | 10.28 | 10.10 | 10.10 | 10.00 | 1,252 |
Sep 6, 2023 | 10.13 | 10.28 | 10.22 | 10.26 | 10.16 | 6,520 |
Sep 5, 2023 | 10.06 | 10.24 | 10.14 | 10.24 | 10.14 | 3,940 |
Sep 4, 2023 | 10.08 | 10.14 | 10.08 | 10.12 | 10.02 | 4,364 |
Sep 1, 2023 | 10.07 | 10.12 | 10.03 | 10.12 | 10.02 | 9,516 |
Aug 31, 2023 | 10.02 | 10.12 | 10.06 | 10.12 | 10.02 | 4,664 |
Aug 30, 2023 | 10.03 | 10.02 | 9.94 | 10.00 | 9.90 | 13,325 |
Aug 29, 2023 | 9.97 | 10.08 | 10.04 | 10.06 | 9.96 | 5,148 |
Aug 25, 2023 | 9.77 | 9.88 | 9.83 | 9.77 | 9.68 | 1,764 |
Aug 24, 2023 | 9.62 | 9.80 | 9.62 | 9.80 | 9.71 | 5,459 |
Aug 23, 2023 | 9.74 | 9.73 | 9.53 | 9.73 | 9.64 | 6,312 |
Aug 22, 2023 | 9.75 | 9.73 | 9.69 | 9.72 | 9.63 | 3,452 |
Aug 21, 2023 | 9.82 | 9.84 | 9.71 | 9.77 | 9.68 | 1,871 |
Aug 18, 2023 | 9.84 | 9.85 | 9.77 | 9.82 | 9.73 | 3,065 |
Aug 17, 2023 | 9.96 | 9.95 | 9.93 | 9.95 | 9.86 | 873 |
Aug 16, 2023 | 10.12 | 10.06 | 9.96 | 10.01 | 9.92 | 3,020 |
Aug 15, 2023 | 10.06 | 10.08 | 10.02 | 10.07 | 9.97 | 904 |
Aug 14, 2023 | 10.04 | 10.14 | 10.06 | 10.06 | 9.96 | 6,351 |
Aug 11, 2023 | 10.16 | 10.10 | 10.06 | 10.07 | 9.97 | 2,474 |
Aug 10, 2023 | 10.15 | 10.32 | 10.18 | 10.28 | 10.18 | 10,334 |
Aug 9, 2023 | 10.15 | 10.21 | 10.10 | 10.21 | 10.11 | 1,841 |
Aug 8, 2023 | 10.08 | 10.14 | 10.06 | 10.14 | 10.04 | 6,130 |
Aug 7, 2023 | 10.16 | 10.19 | 10.05 | 10.19 | 10.09 | 13,092 |
Aug 4, 2023 | 10.15 | 10.11 | 10.09 | 10.11 | 10.02 | 7,851 |
Aug 3, 2023 | 10.17 | 10.22 | 10.02 | 10.20 | 10.10 | 28,817 |
Aug 2, 2023 | 10.26 | 10.22 | 9.98 | 10.05 | 9.95 | 5,923 |
Aug 1, 2023 | 10.30 | 10.40 | 10.22 | 10.36 | 10.26 | 6,880 |
Jul 31, 2023 | 10.36 | 10.36 | 10.24 | 10.29 | 10.19 | 21,591 |
Jul 28, 2023 | 10.37 | 10.46 | 10.36 | 10.38 | 10.28 | 8,394 |
Jul 27, 2023 | 10.38 | 10.42 | 10.36 | 10.40 | 10.30 | 4,415 |
Jul 26, 2023 | 10.32 | 10.50 | 10.32 | 10.48 | 10.38 | 11,064 |
Jul 25, 2023 | 10.21 | 10.30 | 10.24 | 10.29 | 10.20 | 2,466 |
Jul 24, 2023 | 10.17 | 10.24 | 10.16 | 10.24 | 10.14 | 2,394 |
Jul 21, 2023 | 10.16 | 10.20 | 10.16 | 10.18 | 10.08 | 1,644 |
Jul 20, 2023 | 10.18 | 10.20 | 10.18 | 10.20 | 10.10 | 763 |
Jul 19, 2023 | 10.12 | 10.18 | 10.08 | 10.08 | 9.98 | 1,345 |
Jul 18, 2023 | 10.16 | 10.16 | 10.13 | 10.13 | 10.03 | 1,675 |
Jul 17, 2023 | 10.15 | 10.20 | 10.08 | 10.12 | 10.02 | 12,117 |
Jul 14, 2023 | 10.02 | 10.14 | 10.00 | 10.13 | 10.03 | 21,821 |
Jul 13, 2023 | 9.93 | 10.00 | 9.94 | 9.99 | 9.89 | 4,888 |
Jul 12, 2023 | 9.79 | 9.98 | 9.84 | 9.91 | 9.81 | 7,123 |
Jul 11, 2023 | 9.69 | 9.94 | 9.73 | 9.90 | 9.80 | 6,906 |
Jul 10, 2023 | 9.68 | 9.74 | 9.64 | 9.71 | 9.62 | 5,247 |
Jul 7, 2023 | 9.68 | 9.69 | 9.62 | 9.63 | 9.53 | 1,836 |
Jul 6, 2023 | 9.77 | 9.80 | 9.67 | 9.80 | 9.71 | 900 |
Jul 5, 2023 | 9.72 | 9.79 | 9.78 | 9.78 | 9.68 | 1,542 |
Jul 4, 2023 | 9.69 | 9.72 | 9.71 | 9.71 | 9.62 | 3,001 |
Jul 3, 2023 | 9.63 | 9.68 | 9.64 | 9.67 | 9.58 | 1,306 |
Jun 30, 2023 | 9.68 | 9.67 | 9.59 | 9.67 | 9.58 | 20,159 |
Jun 29, 2023 | 9.58 | 9.77 | 9.62 | 9.71 | 9.62 | 6,643 |
Jun 28, 2023 | 9.52 | 9.57 | 9.51 | 9.56 | 9.47 | 8,607 |
Jun 27, 2023 | 9.57 | 9.53 | 9.48 | 9.50 | 9.41 | 3,316 |
Jun 26, 2023 | 9.56 | 9.63 | 9.51 | 9.63 | 9.54 | 4,190 |
Jun 23, 2023 | 9.69 | 9.67 | 9.48 | 9.52 | 9.43 | 1,264 |
Jun 22, 2023 | 9.79 | 9.66 | 9.64 | 9.66 | 9.57 | 617 |
Jun 21, 2023 | 9.94 | 9.90 | 9.76 | 9.78 | 9.69 | 3,632 |
Jun 20, 2023 | 9.92 | 10.02 | 9.92 | 9.96 | 9.87 | 3,783 |
Jun 19, 2023 | 10.01 | 10.02 | 9.98 | 10.00 | 9.90 | 2,289 |
Jun 16, 2023 | 9.95 | 10.04 | 9.98 | 10.03 | 9.94 | 6,040 |
Jun 15, 2023 | 9.95 | 10.00 | 9.95 | 9.99 | 9.89 | 3,275 |
Jun 14, 2023 | 9.86 | 9.98 | 9.85 | 9.94 | 9.84 | 3,562 |
Jun 13, 2023 | 9.84 | 9.90 | 9.85 | 9.88 | 9.79 | 42,210 |
Jun 12, 2023 | 9.85 | 9.90 | 9.85 | 9.89 | 9.79 | 5,776 |
Jun 9, 2023 | 9.81 | 9.86 | 9.76 | 9.86 | 9.76 | 8,832 |
Jun 8, 2023 | 9.73 | 9.81 | 9.76 | 9.81 | 9.72 | 6,864 |
Jun 7, 2023 | 9.71 | 9.74 | 9.68 | 9.74 | 9.65 | 2,450 |
Jun 6, 2023 | 9.80 | 9.78 | 9.71 | 9.78 | 9.69 | 8,180 |
Jun 5, 2023 | 9.93 | 10.00 | 9.71 | 9.72 | 9.62 | 8,717 |
Jun 2, 2023 | 9.94 | 9.90 | 9.86 | 9.88 | 9.78 | 3,878 |
Jun 1, 2023 | 9.86 | 9.88 | 9.76 | 9.85 | 9.76 | 9,362 |
May 31, 2023 | 9.86 | 9.87 | 9.67 | 9.70 | 9.61 | 13,728 |
May 30, 2023 | 10.00 | 9.98 | 9.95 | 9.96 | 9.86 | 1,928 |
May 26, 2023 | 10.01 | 10.16 | 10.08 | 10.12 | 10.02 | 2,913 |
May 25, 2023 | 10.10 | 10.06 | 9.95 | 10.00 | 9.90 | 1,848 |
May 24, 2023 | 10.14 | 10.28 | 10.20 | 10.26 | 10.16 | 2,939 |
May 23, 2023 | 10.20 | 10.26 | 10.14 | 10.17 | 10.07 | 6,601 |
May 22, 2023 | 10.04 | 10.18 | 10.04 | 10.18 | 10.08 | 2,475 |
May 19, 2023 | 9.98 | 10.06 | 9.98 | 10.06 | 9.96 | 3,141 |
May 18, 2023 | 10.06 | 10.12 | 9.97 | 9.98 | 9.89 | 1,066 |
May 17, 2023 | 10.02 | 10.08 | 10.02 | 10.08 | 9.98 | 967 |
May 16, 2023 | 9.98 | 10.06 | 10.02 | 10.05 | 9.95 | 776 |
May 15, 2023 | 9.92 | 10.08 | 9.91 | 10.05 | 9.96 | 5,807 |
May 12, 2023 | 10.06 | 10.10 | 9.95 | 9.98 | 9.88 | 18,355 |
May 11, 2023 | 0.20 Dividend | |||||
May 11, 2023 | 10.33 | 10.32 | 10.18 | 10.20 | 10.10 | 451 |
May 10, 2023 | 10.55 | 10.62 | 10.43 | 10.52 | 10.22 | 32,696 |
May 9, 2023 | 10.57 | 10.62 | 10.50 | 10.56 | 10.26 | 11,532 |
May 5, 2023 | 10.17 | 10.34 | 10.24 | 10.29 | 10.00 | 2,207 |
May 4, 2023 | 10.13 | 10.20 | 10.12 | 10.14 | 9.85 | 7,076 |
May 3, 2023 | 10.22 | 10.28 | 10.14 | 10.14 | 9.85 | 10,103 |
May 2, 2023 | 10.26 | 10.28 | 10.18 | 10.22 | 9.93 | 33,231 |
Apr 28, 2023 | 10.16 | 10.28 | 10.12 | 10.28 | 9.99 | 2,443 |
Apr 27, 2023 | 10.16 | 10.24 | 10.08 | 10.20 | 9.91 | 1,336 |
Apr 26, 2023 | 10.18 | 10.22 | 10.14 | 10.16 | 9.87 | 3,612 |