Frankfurt - Delayed Quote • EUR
Rana Gruber ASA (7XH.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 24, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 100 |
Apr 23, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
Apr 22, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
Apr 19, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
Apr 18, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
Apr 17, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
Apr 16, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
Apr 15, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
Apr 12, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
Apr 11, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
Apr 10, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
Apr 9, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
Apr 8, 2024 | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | 100 |
Apr 5, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
Apr 4, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
Apr 3, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
Apr 2, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 100 |
Mar 28, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
Mar 27, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
Mar 26, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
Mar 25, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Mar 22, 2024 | 6.33 | 6.42 | 6.33 | 6.42 | 6.42 | 230 |
Mar 21, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
Mar 20, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1,600 |
Mar 19, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
Mar 18, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Mar 15, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
Mar 14, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
Mar 13, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
Mar 12, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
Mar 11, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
Mar 8, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
Mar 7, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
Mar 6, 2024 | 6.14 | 6.23 | 6.14 | 6.23 | 6.23 | 400 |
Mar 5, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
Mar 4, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 32 |
Mar 1, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
Feb 29, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
Feb 28, 2024 | 6.21 | 6.21 | 6.14 | 6.14 | 6.14 | 84 |
Feb 27, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
Feb 26, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
Feb 23, 2024 | 6.08 | 6.08 | 6.04 | 6.04 | 6.04 | 300 |
Feb 22, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
Feb 21, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
Feb 20, 2024 | 6.69 | 6.69 | 6.49 | 6.49 | 6.49 | 250 |
Feb 19, 2024 | 4.27 Dividend | |||||
Feb 19, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
Feb 16, 2024 | 7.08 | 7.26 | 7.08 | 7.26 | 2.99 | 30 |
Feb 15, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 2.80 | - |
Feb 14, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 2.73 | - |
Feb 13, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 2.75 | - |
Feb 12, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 2.69 | - |
Feb 9, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 2.67 | - |
Feb 8, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 2.69 | - |
Feb 7, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 2.67 | - |
Feb 6, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 2.63 | - |
Feb 5, 2024 | 6.61 | 6.61 | 6.44 | 6.44 | 2.65 | 350 |
Feb 2, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 2.79 | - |
Feb 1, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 2.81 | - |
Jan 31, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 2.78 | - |
Jan 30, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 2.78 | - |
Jan 29, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 2.72 | - |
Jan 26, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 2.74 | - |
Jan 25, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 2.71 | - |
Jan 24, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 2.68 | - |
Jan 23, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 2.66 | - |
Jan 22, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 2.64 | - |
Jan 19, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 2.60 | - |
Jan 18, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 2.61 | - |
Jan 17, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 2.60 | - |
Jan 16, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 2.64 | - |
Jan 15, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 2.66 | - |
Jan 12, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 2.66 | - |
Jan 11, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 2.66 | - |
Jan 10, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 2.73 | - |
Jan 9, 2024 | 6.68 | 6.70 | 6.68 | 6.70 | 2.76 | 20 |
Jan 8, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 2.83 | - |
Jan 5, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 2.89 | - |
Jan 4, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 2.87 | - |
Jan 3, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 2.88 | - |
Jan 2, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 2.90 | - |
Dec 29, 2023 | 7.02 | 7.02 | 7.02 | 7.02 | 2.89 | - |
Dec 28, 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 2.91 | - |
Dec 27, 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 2.88 | - |
Dec 22, 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 2.83 | - |
Dec 21, 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 2.85 | - |
Dec 20, 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 2.90 | - |
Dec 19, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 2.89 | - |
Dec 18, 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 2.86 | - |
Dec 15, 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 2.81 | - |
Dec 14, 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 2.83 | - |
Dec 13, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 2.73 | - |
Dec 12, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 2.70 | - |
Dec 11, 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 2.70 | - |
Dec 8, 2023 | 6.54 | 6.69 | 6.50 | 6.69 | 2.76 | 315 |
Dec 7, 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 2.71 | - |
Dec 6, 2023 | 6.72 | 6.72 | 6.70 | 6.70 | 2.76 | 1,000 |
Dec 5, 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 2.76 | - |
Dec 4, 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 2.81 | - |
Dec 1, 2023 | 6.69 | 6.76 | 6.69 | 6.76 | 2.78 | 500 |
Nov 30, 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 2.69 | - |
Nov 29, 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 2.69 | - |
Nov 28, 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 2.71 | - |
Nov 27, 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 2.67 | - |
Nov 24, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 2.62 | - |
Nov 23, 2023 | 6.27 | 6.27 | 6.27 | 6.27 | 2.58 | - |
Nov 22, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 2.72 | - |
Nov 21, 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 2.59 | - |
Nov 20, 2023 | 6.56 | 6.56 | 6.31 | 6.31 | 2.60 | 100 |
Nov 17, 2023 | 3.23 Dividend | |||||
Nov 17, 2023 | 6.21 | 6.21 | 6.21 | 6.21 | 2.56 | - |
Nov 16, 2023 | 6.23 | 6.23 | 6.23 | 6.23 | 1.24 | - |
Nov 15, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 1.22 | - |
Nov 14, 2023 | 5.63 | 5.63 | 5.63 | 5.63 | 1.12 | - |
Nov 13, 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 1.08 | - |
Nov 10, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 1.08 | - |
Nov 9, 2023 | 5.49 | 5.49 | 5.49 | 5.49 | 1.09 | - |
Nov 8, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 1.05 | - |
Nov 7, 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 1.06 | - |
Nov 6, 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 1.05 | - |
Nov 3, 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 1.03 | - |
Nov 2, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 1.04 | - |
Nov 1, 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 1.04 | - |
Oct 31, 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 1.01 | - |
Oct 30, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 0.98 | - |
Oct 27, 2023 | 4.97 | 5.02 | 4.97 | 5.02 | 1.00 | 250 |
Oct 26, 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 0.97 | 39 |
Oct 25, 2023 | 4.86 | 4.96 | 4.86 | 4.96 | 0.98 | 800 |
Oct 24, 2023 | 4.84 | 4.84 | 4.84 | 4.84 | 0.96 | - |
Oct 23, 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 0.97 | - |
Oct 20, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 0.98 | - |
Oct 19, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 0.99 | - |
Oct 18, 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 1.01 | - |
Oct 17, 2023 | 5.07 | 5.12 | 5.07 | 5.12 | 1.02 | 1,000 |
Oct 16, 2023 | 5.03 | 5.03 | 5.03 | 5.03 | 1.00 | - |
Oct 13, 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 1.00 | - |
Oct 12, 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 1.00 | - |
Oct 11, 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 1.00 | - |
Oct 10, 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 0.99 | - |
Oct 9, 2023 | 5.00 | 5.00 | 4.96 | 4.96 | 0.98 | 5 |
Oct 6, 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 0.97 | - |
Oct 5, 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 0.97 | - |
Oct 4, 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 0.98 | 909 |
Oct 3, 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 1.00 | - |
Oct 2, 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 1.02 | - |
Sep 29, 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 1.01 | - |
Sep 28, 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 1.01 | - |
Sep 27, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 0.98 | - |
Sep 26, 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 0.98 | - |
Sep 25, 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 0.98 | - |
Sep 22, 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 0.99 | - |
Sep 21, 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 0.99 | - |
Sep 20, 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 0.99 | - |
Sep 19, 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 0.99 | - |
Sep 18, 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 1.00 | - |
Sep 15, 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 0.99 | - |
Sep 14, 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 0.99 | - |
Sep 13, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 0.98 | - |
Sep 12, 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 1.00 | - |
Sep 11, 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 1.01 | - |
Sep 8, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 0.97 | - |
Sep 7, 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 0.97 | - |
Sep 6, 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 0.97 | - |
Sep 5, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 0.97 | - |
Sep 4, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 0.96 | - |
Sep 1, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 0.98 | - |
Aug 31, 2023 | 2.00 Dividend | |||||
Aug 31, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 0.97 | - |
Aug 30, 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 0.59 | - |
Aug 29, 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 0.59 | - |
Aug 28, 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 0.59 | - |
Aug 25, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 0.58 | - |
Aug 24, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 0.59 | - |
Aug 23, 2023 | 4.96 | 5.04 | 4.96 | 5.04 | 0.60 | 130 |
Aug 22, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 0.59 | - |
Aug 21, 2023 | 4.99 | 5.08 | 4.99 | 5.08 | 0.60 | 400 |
Aug 18, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 0.59 | - |
Aug 17, 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 0.58 | - |
Aug 16, 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 0.58 | - |
Aug 15, 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 0.60 | - |
Aug 14, 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 0.60 | - |
Aug 11, 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 0.59 | - |
Aug 10, 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 0.60 | - |
Aug 9, 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 0.60 | - |
Aug 8, 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 0.60 | - |
Aug 7, 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 0.61 | - |
Aug 4, 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 0.60 | - |
Aug 3, 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 0.60 | - |
Aug 2, 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 0.61 | - |
Aug 1, 2023 | 5.13 | 5.20 | 5.13 | 5.20 | 0.62 | 330 |
Jul 31, 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 0.60 | - |
Jul 28, 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 0.61 | - |
Jul 27, 2023 | 5.20 | 5.24 | 5.16 | 5.20 | 0.62 | 1,103 |
Jul 26, 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 0.61 | - |
Jul 25, 2023 | 5.09 | 5.15 | 5.09 | 5.15 | 0.61 | 200 |
Jul 24, 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 0.60 | 470 |
Jul 21, 2023 | 5.03 | 5.03 | 5.03 | 5.03 | 0.60 | - |
Jul 20, 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 0.58 | - |
Jul 19, 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 0.58 | - |
Jul 18, 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 0.57 | - |
Jul 17, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 0.59 | - |
Jul 14, 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 0.59 | - |
Jul 13, 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 0.59 | - |
Jul 12, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 0.58 | - |
Jul 11, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 0.56 | - |
Jul 10, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 0.57 | - |
Jul 7, 2023 | 4.73 | 4.73 | 4.73 | 4.73 | 0.56 | - |
Jul 6, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 0.58 | - |
Jul 5, 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 0.57 | - |
Jul 4, 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 0.57 | - |
Jul 3, 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 0.56 | - |
Jun 30, 2023 | 4.58 | 4.58 | 4.58 | 4.58 | 0.54 | - |
Jun 29, 2023 | 4.51 | 4.51 | 4.51 | 4.51 | 0.54 | - |
Jun 28, 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 0.55 | - |
Jun 27, 2023 | 4.51 | 4.51 | 4.45 | 4.45 | 0.53 | 350 |
Jun 26, 2023 | 4.53 | 4.53 | 4.53 | 4.53 | 0.54 | - |
Jun 23, 2023 | 4.47 | 4.47 | 4.47 | 4.47 | 0.53 | - |
Jun 22, 2023 | 4.53 | 4.53 | 4.53 | 4.53 | 0.54 | - |
Jun 21, 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 0.55 | - |
Jun 20, 2023 | 4.63 | 4.63 | 4.63 | 4.63 | 0.55 | - |
Jun 19, 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 0.57 | - |
Jun 16, 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 0.56 | - |
Jun 15, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 0.56 | - |
Jun 14, 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 0.56 | - |
Jun 13, 2023 | 4.67 | 4.67 | 4.67 | 4.67 | 0.55 | - |
Jun 12, 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 0.56 | - |
Jun 9, 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 0.55 | - |
Jun 8, 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 0.55 | - |
Jun 7, 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 0.54 | - |
Jun 6, 2023 | 4.63 | 4.63 | 4.63 | 4.63 | 0.55 | - |
Jun 5, 2023 | 4.63 | 4.63 | 4.63 | 4.63 | 0.55 | - |
Jun 2, 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 0.55 | - |
Jun 1, 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 0.55 | - |
May 31, 2023 | 4.43 | 4.43 | 4.43 | 4.43 | 0.53 | - |
May 30, 2023 | 4.64 | 4.64 | 4.64 | 4.64 | 0.55 | - |
May 29, 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 0.55 | - |
May 26, 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 0.51 | - |
May 25, 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 0.52 | - |
May 24, 2023 | 4.37 | 4.37 | 4.37 | 4.37 | 0.52 | - |
May 23, 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 0.52 | - |
May 22, 2023 | 4.58 | 4.58 | 4.58 | 4.58 | 0.54 | 120 |
May 19, 2023 | 4.64 | 4.64 | 4.64 | 4.64 | 0.55 | - |
May 18, 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 0.55 | - |
May 17, 2023 | 4.53 | 4.53 | 4.53 | 4.53 | 0.54 | - |
May 16, 2023 | 4.63 | 4.63 | 4.63 | 4.63 | 0.55 | - |
May 15, 2023 | 2.86 Dividend | |||||
May 15, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 0.56 | - |
May 12, 2023 | 5.12 | 5.12 | 4.93 | 4.93 | 0.25 | 620 |
May 11, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 0.25 | - |
May 10, 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 0.25 | - |
May 9, 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 0.25 | - |
May 8, 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 0.25 | 160 |
May 5, 2023 | 4.78 | 5.06 | 4.78 | 5.06 | 0.25 | 11,000 |
May 4, 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 0.24 | - |
May 3, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 0.24 | - |
May 2, 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 0.24 | - |
Apr 28, 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 0.24 | - |
Apr 27, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 0.24 | - |
Apr 26, 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 0.24 | - |
Apr 25, 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 0.24 | - |
Apr 24, 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 0.25 | - |