Frankfurt - Delayed Quote • EUR
ECN Capital Corp. (2EZ.F)
At close: April 26 at 8:47 PM GMT+2
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 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 3,000 |
| Apr 25, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Apr 24, 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | - |
| Apr 23, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Apr 22, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Apr 19, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Apr 18, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Apr 17, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Apr 16, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Apr 15, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Apr 12, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Apr 11, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Apr 10, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Apr 9, 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | - |
| Apr 8, 2024 | 0.0100 Dividend | |||||
| Apr 8, 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | - |
| Apr 5, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3200 | - |
| Apr 4, 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3597 | - |
| Apr 3, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3200 | - |
| Apr 2, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3200 | - |
| Mar 28, 2024 | 1.2700 | 1.3600 | 1.2700 | 1.3600 | 1.3498 | - |
| Mar 27, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2009 | - |
| Mar 26, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1811 | - |
| Mar 25, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1811 | - |
| Mar 22, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5880 | - |
| Mar 21, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5880 | - |
| Mar 20, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5383 | - |
| Mar 19, 2024 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | 1.5780 | - |
| Mar 18, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5681 | - |
| Mar 15, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6078 | - |
| Mar 14, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6475 | - |
| Mar 13, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6475 | - |
| Mar 12, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6376 | - |
| Mar 11, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6475 | - |
| Mar 8, 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.6177 | 149 |
| Mar 7, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6277 | - |
| Mar 6, 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6300 | 1.6177 | - |
| Mar 5, 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | 1.6574 | - |
| Mar 4, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7964 | - |
| Mar 1, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8361 | - |
| Feb 29, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8262 | - |
| Feb 28, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8361 | - |
| Feb 27, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8262 | - |
| Feb 26, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7170 | - |
| Feb 23, 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7666 | - |
| Feb 22, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7368 | - |
| Feb 21, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7468 | - |
| Feb 20, 2024 | 1.8300 | 1.8300 | 1.7700 | 1.7700 | 1.7567 | - |
| Feb 19, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8162 | - |
| Feb 16, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8162 | - |
| Feb 15, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7964 | - |
| Feb 14, 2024 | 1.8000 | 1.8100 | 1.7900 | 1.7900 | 1.7765 | - |
| Feb 13, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8262 | - |
| Feb 12, 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.8063 | - |
| Feb 9, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8162 | - |
| Feb 8, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8162 | - |
| Feb 7, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8262 | - |
| Feb 6, 2024 | 1.8200 | 1.8200 | 1.8100 | 1.8100 | 1.7964 | - |
| Feb 5, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7865 | - |
| Feb 2, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7765 | - |
| Feb 1, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8262 | - |
| Jan 31, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8262 | - |
| Jan 30, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8659 | - |
| Jan 29, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8559 | - |
| Jan 26, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8758 | - |
| Jan 25, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8262 | - |
| Jan 24, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8559 | - |
| Jan 23, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8659 | - |
| Jan 22, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8758 | - |
| Jan 19, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8460 | - |
| Jan 18, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8659 | - |
| Jan 17, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8559 | - |
| Jan 16, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8659 | - |
| Jan 15, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8262 | - |
| Jan 12, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8262 | - |
| Jan 11, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8559 | - |
| Jan 10, 2024 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | 1.8460 | - |
| Jan 9, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9155 | - |
| Jan 8, 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | 1.8857 | - |
| Jan 5, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9155 | - |
| Jan 4, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8956 | - |
| Jan 3, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9552 | - |
| Jan 2, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9750 | - |
| Dec 29, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9254 | - |
| Dec 28, 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8956 | - |
| Dec 27, 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8559 | - |
| Dec 22, 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8063 | - |
| Dec 21, 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7468 | - |
| Dec 20, 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7964 | - |
| Dec 19, 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7666 | - |
| Dec 18, 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7765 | - |
| Dec 15, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7865 | - |
| Dec 14, 2023 | 0.0100 Dividend | |||||
| Dec 14, 2023 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.8162 | - |
| Dec 13, 2023 | 1.7400 | 1.7700 | 1.7400 | 1.7700 | 1.7468 | 52 |
| Dec 12, 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7369 | - |
| Dec 11, 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7961 | - |
| Dec 8, 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7369 | - |
| Dec 7, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7270 | - |
| Dec 6, 2023 | 1.7300 | 1.7700 | 1.7300 | 1.7700 | 1.7468 | - |
| Dec 5, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5987 | - |
| Dec 4, 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6481 | - |
| Dec 1, 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4606 | - |
| Nov 30, 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4902 | - |
| Nov 29, 2023 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5494 | - |
| Nov 28, 2023 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3520 | - |
| Nov 27, 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4112 | - |
| Nov 24, 2023 | 1.4100 | 1.4100 | 1.3500 | 1.3500 | 1.3323 | - |
| Nov 23, 2023 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3421 | - |
| Nov 22, 2023 | 1.4200 | 1.4300 | 1.4000 | 1.4000 | 1.3816 | - |
| Nov 21, 2023 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4310 | - |
| Nov 20, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3421 | - |
| Nov 17, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3421 | - |
| Nov 16, 2023 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3125 | - |
| Nov 15, 2023 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.4803 | - |
| Nov 14, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6283 | - |
| Nov 13, 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6086 | - |
| Nov 10, 2023 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6185 | - |
| Nov 9, 2023 | 1.5800 | 1.6200 | 1.5800 | 1.6200 | 1.5987 | - |
| Nov 8, 2023 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.5198 | - |
| Nov 7, 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5494 | - |
| Nov 6, 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5593 | - |
| Nov 3, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4310 | - |
| Nov 2, 2023 | 1.2700 | 1.4400 | 1.2700 | 1.4400 | 1.4211 | - |
| Nov 1, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2632 | - |
| Oct 31, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2336 | - |
| Oct 30, 2023 | 1.2200 | 1.2200 | 1.1900 | 1.2200 | 1.2040 | - |
| Oct 27, 2023 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1645 | - |
| Oct 26, 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1250 | - |
| Oct 25, 2023 | 1.2400 | 1.2400 | 1.1600 | 1.1600 | 1.1448 | - |
| Oct 24, 2023 | 1.3100 | 1.3100 | 1.2200 | 1.2200 | 1.2040 | - |
| Oct 23, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3421 | - |
| Oct 20, 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3915 | - |
| Oct 19, 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4112 | - |
| Oct 18, 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4507 | - |
| Oct 17, 2023 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5297 | - |
| Oct 16, 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5593 | - |
| Oct 13, 2023 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.5691 | - |
| Oct 12, 2023 | 1.6500 | 1.6500 | 1.5800 | 1.5800 | 1.5593 | - |
| Oct 11, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5889 | - |
| Oct 10, 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5494 | - |
| Oct 9, 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5494 | - |
| Oct 6, 2023 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | 1.5198 | - |
| Oct 5, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5790 | - |
| Oct 4, 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5494 | - |
| Oct 3, 2023 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.5198 | - |
| Oct 2, 2023 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5198 | - |
| Sep 29, 2023 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | 1.5691 | - |
| Sep 28, 2023 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.5790 | - |
| Sep 27, 2023 | 1.6100 | 1.6500 | 1.6100 | 1.6500 | 1.6283 | - |
| Sep 26, 2023 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.5889 | - |
| Sep 25, 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6481 | - |
| Sep 22, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5987 | - |
| Sep 21, 2023 | 1.5700 | 1.5700 | 1.5100 | 1.5100 | 1.4902 | - |
| Sep 20, 2023 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5593 | - |
| Sep 19, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5987 | - |
| Sep 18, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5889 | - |
| Sep 15, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5987 | - |
| Sep 14, 2023 | 0.0100 Dividend | |||||
| Sep 14, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5889 | - |
| Sep 13, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5889 | - |
| Sep 12, 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5398 | - |
| Sep 11, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5791 | - |
| Sep 8, 2023 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.5693 | - |
| Sep 7, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5889 | - |
| Sep 6, 2023 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6379 | - |
| Sep 5, 2023 | 1.7300 | 1.7300 | 1.6700 | 1.6700 | 1.6379 | - |
| Sep 4, 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7066 | - |
| Sep 1, 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7262 | - |
| Aug 31, 2023 | 1.7600 | 1.7600 | 1.7100 | 1.7300 | 1.6968 | - |
| Aug 30, 2023 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7164 | - |
| Aug 29, 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7360 | - |
| Aug 28, 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7458 | - |
| Aug 25, 2023 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.6968 | - |
| Aug 24, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6968 | - |
| Aug 23, 2023 | 1.7300 | 1.7300 | 1.6700 | 1.6700 | 1.6379 | - |
| Aug 22, 2023 | 1.8200 | 1.8200 | 1.7500 | 1.7500 | 1.7164 | - |
| Aug 21, 2023 | 1.8500 | 1.8500 | 1.7800 | 1.7800 | 1.7458 | - |
| Aug 18, 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7850 | - |
| Aug 17, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6869 | - |
| Aug 16, 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6771 | - |
| Aug 15, 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7850 | - |
| Aug 14, 2023 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.7654 | - |
| Aug 11, 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7458 | - |
| Aug 10, 2023 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | 1.7262 | - |
| Aug 9, 2023 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8243 | - |
| Aug 8, 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7850 | - |
| Aug 7, 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7850 | - |
| Aug 4, 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7262 | - |
| Aug 3, 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7066 | - |
| Aug 2, 2023 | 1.7400 | 1.7400 | 1.6600 | 1.6600 | 1.6281 | - |
| Aug 1, 2023 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.6673 | - |
| Jul 31, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6968 | - |
| Jul 28, 2023 | 1.7300 | 1.7400 | 1.7300 | 1.7300 | 1.6968 | - |
| Jul 27, 2023 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 1.7360 | - |
| Jul 26, 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7360 | - |
| Jul 25, 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7458 | - |
| Jul 24, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6968 | - |
| Jul 21, 2023 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.6771 | - |
| Jul 20, 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7066 | - |
| Jul 19, 2023 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.7066 | - |
| Jul 18, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6869 | - |
| Jul 17, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6968 | - |
| Jul 14, 2023 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7458 | - |
| Jul 13, 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7556 | - |
| Jul 12, 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7752 | - |
| Jul 11, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7654 | - |
| Jul 10, 2023 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.6968 | - |
| Jul 7, 2023 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7164 | - |
| Jul 6, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8537 | - |
| Jul 5, 2023 | 1.8300 | 1.8400 | 1.8200 | 1.8400 | 1.8046 | - |
| Jul 4, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7654 | - |
| Jul 3, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7654 | - |
| Jun 30, 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7752 | - |
| Jun 29, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7654 | - |
| Jun 28, 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8046 | - |
| Jun 27, 2023 | 1.7900 | 1.7900 | 1.7700 | 1.7700 | 1.7360 | - |
| Jun 26, 2023 | 1.8200 | 1.8300 | 1.7700 | 1.7900 | 1.7556 | - |
| Jun 23, 2023 | 1.9600 | 1.9700 | 1.9400 | 1.9400 | 1.9027 | - |
| Jun 22, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9125 | - |
| Jun 21, 2023 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 1.9616 | - |
| Jun 20, 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0008 | - |
| Jun 19, 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9321 | - |
| Jun 16, 2023 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0008 | - |
| Jun 15, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9812 | - |
| Jun 14, 2023 | 0.0100 Dividend | |||||
| Jun 14, 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0989 | - |
| Jun 13, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1087 | - |
| Jun 12, 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1282 | - |
| Jun 9, 2023 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.1673 | - |
| Jun 8, 2023 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | 2.0892 | - |
| Jun 7, 2023 | 2.1000 | 2.1600 | 2.1000 | 2.1600 | 2.1087 | - |
| Jun 6, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0501 | - |
| Jun 5, 2023 | 2.0400 | 2.1000 | 2.0400 | 2.1000 | 2.0501 | - |
| Jun 2, 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9427 | - |
| Jun 1, 2023 | 1.9800 | 1.9800 | 1.9400 | 1.9600 | 1.9134 | - |
| May 31, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8939 | - |
| May 30, 2023 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | 1.8939 | - |
| May 29, 2023 | 2.0400 | 2.0400 | 1.9100 | 1.9100 | 1.8646 | - |
| May 26, 2023 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | 1.9330 | - |
| May 25, 2023 | 1.9400 | 1.9800 | 1.9400 | 1.9800 | 1.9330 | - |
| May 24, 2023 | 1.9500 | 1.9500 | 1.8800 | 1.8800 | 1.8353 | - |
| May 23, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8939 | - |
| May 22, 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8841 | - |
| May 19, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8939 | - |
| May 18, 2023 | 1.9300 | 1.9700 | 1.9300 | 1.9700 | 1.9232 | - |
| May 17, 2023 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 1.7963 | - |
| May 16, 2023 | 2.1400 | 2.1400 | 1.9300 | 1.9300 | 1.8841 | 5 |
| May 15, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0306 | - |
| May 12, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0306 | - |
| May 11, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1087 | - |
| May 10, 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0111 | - |
| May 9, 2023 | 2.1400 | 2.2000 | 2.0600 | 2.2000 | 2.1477 | 50 |
| May 8, 2023 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.0696 | - |
| May 5, 2023 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | 1.9525 | 2 |
| May 4, 2023 | 2.1000 | 2.1000 | 1.9900 | 1.9900 | 1.9427 | - |
| May 3, 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0111 | - |
| May 2, 2023 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | 2.0306 | - |
| Apr 28, 2023 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 2.0111 | - |
| Apr 27, 2023 | 2.0000 | 2.0200 | 1.9900 | 1.9900 | 1.9427 | - |
| Apr 26, 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9915 | - |