Other OTC - Delayed Quote • USD
China Resources Building Materials Technology Holdings Limited (CARCY)
As of April 19 at 9:30 AM EDT. Market Open.
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 24, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Apr 23, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Apr 22, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Apr 19, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 900 |
| Apr 18, 2024 | 4.2100 | 4.2100 | 4.2070 | 4.2070 | 4.2070 | 1,100 |
| Apr 17, 2024 | 4.2500 | 4.3500 | 4.2500 | 4.3500 | 4.3500 | 400 |
| Apr 16, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| Apr 15, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 100 |
| Apr 12, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| Apr 11, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| Apr 10, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| Apr 9, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| Apr 8, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| Apr 5, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| Apr 4, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| Apr 3, 2024 | 5.0000 | 5.0800 | 5.0000 | 5.0800 | 5.0800 | 1,100 |
| Apr 2, 2024 | 4.7340 | 4.7340 | 4.6950 | 4.6950 | 4.6950 | 1,300 |
| Apr 1, 2024 | 4.5200 | 4.5600 | 4.4100 | 4.5600 | 4.5600 | 5,200 |
| Mar 28, 2024 | 4.4500 | 4.5500 | 4.4300 | 4.4800 | 4.4800 | 6,500 |
| Mar 27, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| Mar 26, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| Mar 25, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| Mar 22, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| Mar 21, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| Mar 20, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| Mar 19, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| Mar 18, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| Mar 15, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| Mar 14, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| Mar 13, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| Mar 12, 2024 | 5.0740 | 5.0740 | 5.0700 | 5.0700 | 5.0700 | 700 |
| Mar 11, 2024 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | - |
| Mar 8, 2024 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | - |
| Mar 7, 2024 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | - |
| Mar 6, 2024 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | - |
| Mar 5, 2024 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | - |
| Mar 4, 2024 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 600 |
| Mar 1, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Feb 29, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Feb 28, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Feb 27, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Feb 26, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Feb 23, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 13,900 |
| Feb 22, 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | - |
| Feb 21, 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | - |
| Feb 20, 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | - |
| Feb 16, 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | - |
| Feb 15, 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | - |
| Feb 14, 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | - |
| Feb 13, 2024 | 4.9340 | 4.9340 | 4.8930 | 4.9050 | 4.9050 | 2,000 |
| Feb 12, 2024 | 4.7380 | 4.9300 | 4.7380 | 4.9300 | 4.9300 | 1,000 |
| Feb 9, 2024 | 4.6850 | 4.7800 | 4.6680 | 4.7800 | 4.7800 | 1,200 |
| Feb 8, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Feb 7, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Feb 6, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Feb 5, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Feb 2, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Feb 1, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Jan 31, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Jan 30, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Jan 29, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Jan 26, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 100 |
| Jan 25, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Jan 24, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Jan 23, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Jan 22, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Jan 19, 2024 | 4.9500 | 4.9900 | 4.9500 | 4.9600 | 4.9600 | 15,800 |
| Jan 18, 2024 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | - |
| Jan 17, 2024 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | 200 |
| Jan 16, 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | - |
| Jan 12, 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 100 |
| Jan 11, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
| Jan 10, 2024 | 5.3000 | 5.5600 | 5.3000 | 5.5600 | 5.5600 | 300 |
| Jan 9, 2024 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | - |
| Jan 8, 2024 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | - |
| Jan 5, 2024 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | - |
| Jan 4, 2024 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | - |
| Jan 3, 2024 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | - |
| Jan 2, 2024 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | - |
| Dec 29, 2023 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | - |
| Dec 28, 2023 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | - |
| Dec 27, 2023 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | - |
| Dec 26, 2023 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | 200 |
| Dec 22, 2023 | 6.5600 | 6.5600 | 6.5160 | 6.5160 | 6.5160 | 3,400 |
| Dec 21, 2023 | 6.2750 | 6.2750 | 6.2400 | 6.2750 | 6.2750 | 3,500 |
| Dec 20, 2023 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Dec 19, 2023 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Dec 18, 2023 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Dec 15, 2023 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Dec 14, 2023 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Dec 13, 2023 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Dec 12, 2023 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Dec 11, 2023 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Dec 8, 2023 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Dec 7, 2023 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Dec 6, 2023 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Dec 5, 2023 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 300 |
| Dec 4, 2023 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | - |
| Dec 1, 2023 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | - |
| Nov 30, 2023 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | 100 |
| Nov 29, 2023 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | - |
| Nov 28, 2023 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | - |
| Nov 27, 2023 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 100 |
| Nov 24, 2023 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | - |
| Nov 22, 2023 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | - |
| Nov 21, 2023 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | - |
| Nov 20, 2023 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | - |
| Nov 17, 2023 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | - |
| Nov 16, 2023 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | - |
| Nov 15, 2023 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | - |
| Nov 14, 2023 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | - |
| Nov 13, 2023 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 100 |
| Nov 10, 2023 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | - |
| Nov 9, 2023 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 1,300 |
| Nov 8, 2023 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | 1,300 |
| Nov 7, 2023 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | - |
| Nov 6, 2023 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | - |
| Nov 3, 2023 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | 200 |
| Nov 2, 2023 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 100 |
| Nov 1, 2023 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | - |
| Oct 31, 2023 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | - |
| Oct 30, 2023 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | - |
| Oct 27, 2023 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | - |
| Oct 26, 2023 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | - |
| Oct 25, 2023 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | - |
| Oct 24, 2023 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | - |
| Oct 23, 2023 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 4,700 |
| Oct 20, 2023 | 6.6550 | 6.6550 | 6.6550 | 6.6550 | 6.6550 | 4,800 |
| Oct 19, 2023 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | - |
| Oct 18, 2023 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 200 |
| Oct 17, 2023 | 7.4700 | 7.5500 | 7.3850 | 7.5450 | 7.5450 | 4,100 |
| Oct 16, 2023 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | - |
| Oct 13, 2023 | 7.3000 | 7.3000 | 7.1900 | 7.1900 | 7.1900 | 3,400 |
| Oct 12, 2023 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| Oct 11, 2023 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| Oct 10, 2023 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| Oct 9, 2023 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| Oct 6, 2023 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| Oct 5, 2023 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 100 |
| Oct 4, 2023 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| Oct 3, 2023 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| Oct 2, 2023 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| Sep 29, 2023 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| Sep 28, 2023 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| Sep 27, 2023 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| Sep 26, 2023 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| Sep 25, 2023 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| Sep 22, 2023 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| Sep 21, 2023 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 100 |
| Sep 20, 2023 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | - |
| Sep 19, 2023 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | - |
| Sep 18, 2023 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | - |
| Sep 15, 2023 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | - |
| Sep 14, 2023 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 100 |
| Sep 13, 2023 | 0.1550 Dividend | |||||
| Sep 13, 2023 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | - |
| Sep 12, 2023 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 8.8950 | 200 |
| Sep 11, 2023 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.5339 | - |
| Sep 8, 2023 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.5339 | - |
| Sep 7, 2023 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.5339 | - |
| Sep 6, 2023 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.5339 | - |
| Sep 5, 2023 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.5339 | - |
| Sep 1, 2023 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.5339 | - |
| Aug 31, 2023 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.5339 | - |
| Aug 30, 2023 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.5339 | - |
| Aug 29, 2023 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.5339 | - |
| Aug 28, 2023 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.5339 | - |
| Aug 25, 2023 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.5339 | - |
| Aug 24, 2023 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.5339 | - |
| Aug 23, 2023 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.5339 | - |
| Aug 22, 2023 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.5339 | - |
| Aug 21, 2023 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.5339 | 200 |
| Aug 18, 2023 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 11.3817 | - |
| Aug 17, 2023 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 11.3817 | - |
| Aug 16, 2023 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 11.3817 | - |
| Aug 15, 2023 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 11.3817 | - |
| Aug 14, 2023 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 11.3817 | - |
| Aug 11, 2023 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 11.3817 | 100 |
| Aug 10, 2023 | 12.0030 | 12.0030 | 12.0030 | 12.0030 | 11.7974 | - |
| Aug 9, 2023 | 12.0030 | 12.0030 | 12.0030 | 12.0030 | 11.7974 | - |
| Aug 8, 2023 | 12.0030 | 12.0030 | 12.0030 | 12.0030 | 11.7974 | - |
| Aug 7, 2023 | 12.0030 | 12.0030 | 12.0030 | 12.0030 | 11.7974 | 100 |
| Aug 4, 2023 | 12.0030 | 12.0030 | 12.0030 | 12.0030 | 11.7974 | - |
| Aug 3, 2023 | 12.0030 | 12.0030 | 12.0030 | 12.0030 | 11.7974 | - |
| Aug 2, 2023 | 12.0030 | 12.0030 | 12.0030 | 12.0030 | 11.7974 | - |
| Aug 1, 2023 | 12.0030 | 12.0030 | 12.0030 | 12.0030 | 11.7974 | - |
| Jul 31, 2023 | 12.0030 | 12.0030 | 12.0030 | 12.0030 | 11.7974 | - |
| Jul 28, 2023 | 12.0030 | 12.0030 | 12.0030 | 12.0030 | 11.7974 | 200 |
| Jul 27, 2023 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | 12.1876 | - |
| Jul 26, 2023 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | 12.1876 | 200 |
| Jul 25, 2023 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | 11.4112 | - |
| Jul 24, 2023 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | 11.4112 | 200 |
| Jul 21, 2023 | 11.9140 | 11.9140 | 11.9140 | 11.9140 | 11.7099 | 100 |
| Jul 20, 2023 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | 11.4112 | - |
| Jul 19, 2023 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | 11.4112 | 100 |
| Jul 18, 2023 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | 11.4112 | - |
| Jul 17, 2023 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | 11.4112 | - |
| Jul 14, 2023 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | 11.4112 | - |
| Jul 13, 2023 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | 11.4112 | - |
| Jul 12, 2023 | 11.5400 | 11.6100 | 11.5400 | 11.6100 | 11.4112 | 600 |
| Jul 11, 2023 | 11.2210 | 11.2210 | 11.2210 | 11.2210 | 11.0288 | 400 |
| Jul 10, 2023 | 11.5660 | 11.5660 | 11.5660 | 11.5660 | 11.3679 | - |
| Jul 7, 2023 | 11.5660 | 11.5660 | 11.5660 | 11.5660 | 11.3679 | - |
| Jul 6, 2023 | 11.5660 | 11.5660 | 11.5660 | 11.5660 | 11.3679 | - |
| Jul 5, 2023 | 11.5660 | 11.5660 | 11.5660 | 11.5660 | 11.3679 | 500 |
| Jul 3, 2023 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | 12.1876 | - |
| Jun 30, 2023 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | 12.1876 | - |
| Jun 29, 2023 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | 12.1876 | - |
| Jun 28, 2023 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | 12.1876 | - |
| Jun 27, 2023 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | 12.1876 | - |
| Jun 26, 2023 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | 12.1876 | - |
| Jun 23, 2023 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | 12.1876 | - |
| Jun 22, 2023 | 12.2300 | 12.4000 | 12.2300 | 12.4000 | 12.1876 | 900 |
| Jun 21, 2023 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | 12.7380 | - |
| Jun 20, 2023 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | 12.7380 | 200 |
| Jun 16, 2023 | 13.1250 | 13.1250 | 13.1250 | 13.1250 | 12.9002 | 300 |
| Jun 15, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9641 | - |
| Jun 14, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9641 | - |
| Jun 13, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9641 | - |
| Jun 12, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9641 | - |
| Jun 9, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9641 | - |
| Jun 8, 2023 | 13.1540 | 13.1540 | 13.1540 | 13.1540 | 12.9287 | 100 |
| Jun 7, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9641 | - |
| Jun 6, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9641 | - |
| Jun 5, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9641 | - |
| Jun 2, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9641 | - |
| Jun 1, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9641 | - |
| May 31, 2023 | 0.0350 Dividend | |||||
| May 31, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9641 | - |
| May 30, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9297 | - |
| May 26, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9297 | - |
| May 25, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9297 | - |
| May 24, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9297 | - |
| May 23, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9297 | - |
| May 22, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9297 | - |
| May 19, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9297 | - |
| May 18, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9297 | - |
| May 17, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9297 | - |
| May 16, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9297 | - |
| May 15, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9297 | - |
| May 12, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9297 | - |
| May 11, 2023 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 12.9297 | 200 |
| May 10, 2023 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | 14.9882 | - |
| May 9, 2023 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | 14.9882 | - |
| May 8, 2023 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | 14.9882 | - |
| May 5, 2023 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | 14.9882 | - |
| May 4, 2023 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | 14.9882 | - |
| May 3, 2023 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | 14.9882 | - |
| May 2, 2023 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | 14.9882 | - |
| May 1, 2023 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | 14.9882 | - |
| Apr 28, 2023 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | 14.9882 | - |
| Apr 27, 2023 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | 14.9882 | - |
| Apr 26, 2023 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | 14.9882 | - |
| Apr 25, 2023 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | 14.9882 | - |