Other OTC - Delayed Quote • USD
FIBRA Terrafina (CBAOF)
At close: April 26 at 2:13 PM 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 26, 2024 | 2.4850 | 2.5960 | 2.1900 | 2.1900 | 2.1900 | 4,400 |
Apr 25, 2024 | 2.4400 | 2.4400 | 2.4250 | 2.4250 | 2.4250 | 21,300 |
Apr 24, 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
Apr 23, 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 9,900 |
Apr 22, 2024 | 2.4400 | 2.4650 | 2.4400 | 2.4650 | 2.4650 | 800 |
Apr 19, 2024 | 2.3950 | 2.4250 | 2.3950 | 2.4250 | 2.4250 | 5,500 |
Apr 18, 2024 | 2.4300 | 2.5500 | 2.4300 | 2.5500 | 2.5500 | 1,600 |
Apr 17, 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
Apr 16, 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
Apr 15, 2024 | 2.5600 | 2.5600 | 2.5550 | 2.5550 | 2.5550 | 2,700 |
Apr 12, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 69,500 |
Apr 11, 2024 | 2.6300 | 2.6300 | 2.5900 | 2.5900 | 2.5900 | 65,600 |
Apr 10, 2024 | 2.6900 | 2.6900 | 2.5130 | 2.5130 | 2.5130 | 5,300 |
Apr 9, 2024 | 2.5800 | 2.6100 | 2.5800 | 2.6100 | 2.6100 | 68,400 |
Apr 8, 2024 | 2.6300 | 2.6400 | 2.6300 | 2.6400 | 2.6400 | 13,900 |
Apr 5, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 172,900 |
Apr 4, 2024 | 2.6400 | 2.6500 | 2.6400 | 2.6500 | 2.6500 | 1,500 |
Apr 3, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 3,500 |
Apr 2, 2024 | 2.7100 | 2.7100 | 2.6850 | 2.6850 | 2.6850 | 42,800 |
Apr 1, 2024 | 2.7300 | 2.7300 | 2.7250 | 2.7250 | 2.7250 | 6,900 |
Mar 28, 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 23,600 |
Mar 27, 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 1,200 |
Mar 26, 2024 | 2.7250 | 2.7250 | 2.7000 | 2.7000 | 2.7000 | 5,200 |
Mar 25, 2024 | 2.6250 | 2.6750 | 2.6250 | 2.6750 | 2.6750 | 15,100 |
Mar 22, 2024 | 2.3700 | 2.8500 | 2.3700 | 2.8500 | 2.8500 | 1,900 |
Mar 21, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
Mar 20, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2,100 |
Mar 19, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 600 |
Mar 18, 2024 | 2.6150 | 2.6250 | 2.6150 | 2.6250 | 2.6250 | 14,400 |
Mar 15, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 1,200 |
Mar 14, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 5,100 |
Mar 13, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 37,000 |
Mar 12, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 8,200 |
Mar 11, 2024 | 2.4800 | 2.4800 | 2.4000 | 2.4000 | 2.4000 | 8,900 |
Mar 8, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 6,500 |
Mar 7, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2,400 |
Mar 6, 2024 | 2.3950 | 2.3950 | 2.3500 | 2.3500 | 2.3500 | 3,100 |
Mar 5, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 4,600 |
Mar 4, 2024 | 0.0120 Dividend | |||||
Mar 4, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
Mar 1, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3380 | - |
Feb 29, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3380 | 5,300 |
Feb 28, 2024 | 2.3500 | 2.3550 | 2.3500 | 2.3550 | 2.3430 | 5,100 |
Feb 27, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4176 | - |
Feb 26, 2024 | 2.4650 | 2.4650 | 2.4300 | 2.4300 | 2.4176 | 4,300 |
Feb 23, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4375 | 1,500 |
Feb 22, 2024 | 2.4050 | 2.4050 | 2.2880 | 2.2880 | 2.2763 | 3,300 |
Feb 21, 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4126 | 200 |
Feb 20, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.3977 | 300 |
Feb 16, 2024 | 2.5400 | 2.5400 | 2.1400 | 2.1400 | 2.1291 | 10,600 |
Feb 15, 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3231 | 9,300 |
Feb 14, 2024 | 2.4980 | 2.4980 | 2.3500 | 2.4000 | 2.3877 | 4,800 |
Feb 13, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1888 | 9,400 |
Feb 12, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1888 | 700 |
Feb 9, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1788 | 26,000 |
Feb 8, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1788 | 800 |
Feb 7, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1390 | 4,500 |
Feb 6, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1390 | - |
Feb 5, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1390 | 4,400 |
Feb 2, 2024 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.3062 | - |
Feb 1, 2024 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.3062 | - |
Jan 31, 2024 | 2.2000 | 2.3180 | 1.9300 | 2.3180 | 2.3062 | 7,800 |
Jan 30, 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0644 | - |
Jan 29, 2024 | 2.0950 | 2.1800 | 2.0750 | 2.0750 | 2.0644 | 7,400 |
Jan 26, 2024 | 2.0100 | 2.0950 | 2.0100 | 2.0950 | 2.0843 | 11,000 |
Jan 25, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0395 | 1,800 |
Jan 24, 2024 | 2.0680 | 2.0680 | 1.9800 | 1.9800 | 1.9699 | 4,800 |
Jan 23, 2024 | 1.9800 | 2.0850 | 1.9800 | 2.0850 | 2.0744 | 6,500 |
Jan 22, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0992 | 43,300 |
Jan 19, 2024 | 1.9000 | 2.1100 | 1.9000 | 2.1100 | 2.0992 | 10,500 |
Jan 18, 2024 | 1.9800 | 2.0500 | 1.9500 | 1.9500 | 1.9400 | 15,000 |
Jan 17, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8008 | - |
Jan 16, 2024 | 1.9200 | 2.0600 | 1.8100 | 1.8100 | 1.8008 | 18,700 |
Jan 12, 2024 | 2.1550 | 2.1550 | 2.0550 | 2.0550 | 2.0445 | 4,500 |
Jan 11, 2024 | 2.0950 | 2.3400 | 1.8600 | 2.1050 | 2.0943 | 6,500 |
Jan 10, 2024 | 1.9300 | 2.1150 | 1.9300 | 2.1000 | 2.0893 | 6,700 |
Jan 9, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2186 | - |
Jan 8, 2024 | 2.2000 | 2.2300 | 2.0950 | 2.2300 | 2.2186 | 191,100 |
Jan 5, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1490 | 73,200 |
Jan 4, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0793 | 38,300 |
Jan 3, 2024 | 2.1250 | 2.2000 | 2.0840 | 2.2000 | 2.1888 | 19,700 |
Jan 2, 2024 | 2.1550 | 2.1550 | 2.1450 | 2.1450 | 2.1340 | 2,200 |
Dec 29, 2023 | 2.0000 | 2.0900 | 2.0000 | 2.0900 | 2.0793 | 1,000 |
Dec 28, 2023 | 2.1750 | 2.1750 | 2.1400 | 2.1400 | 2.1291 | 27,700 |
Dec 27, 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1141 | 89,400 |
Dec 26, 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1141 | 5,900 |
Dec 22, 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1141 | 18,500 |
Dec 21, 2023 | 1.9400 | 2.0500 | 1.9400 | 2.0500 | 2.0395 | 1,200 |
Dec 20, 2023 | 1.8700 | 2.1090 | 1.8300 | 1.8300 | 1.8207 | 35,200 |
Dec 19, 2023 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 1.9948 | 500 |
Dec 18, 2023 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 1.9948 | 300 |
Dec 15, 2023 | 2.0000 | 2.1000 | 1.7820 | 2.0240 | 2.0137 | 19,000 |
Dec 14, 2023 | 2.0150 | 2.0150 | 1.8200 | 1.8200 | 1.8107 | 25,500 |
Dec 13, 2023 | 1.9450 | 1.9550 | 1.9450 | 1.9550 | 1.9450 | 1,200 |
Dec 12, 2023 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9152 | 1,400 |
Dec 11, 2023 | 1.9050 | 1.9100 | 1.9050 | 1.9100 | 1.9002 | 1,400 |
Dec 8, 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9002 | 2,200 |
Dec 7, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8803 | 5,300 |
Dec 6, 2023 | 1.9050 | 1.9200 | 1.9030 | 1.9050 | 1.8953 | 15,600 |
Dec 5, 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8207 | 2,000 |
Dec 4, 2023 | 1.8050 | 1.8150 | 1.8050 | 1.8150 | 1.8057 | 900 |
Dec 1, 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8306 | 400 |
Nov 30, 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7610 | 2,500 |
Nov 29, 2023 | 1.8050 | 1.8050 | 1.6800 | 1.6800 | 1.6714 | 3,700 |
Nov 28, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7908 | 5,700 |
Nov 27, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7908 | - |
Nov 24, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7908 | 1,000 |
Nov 22, 2023 | 1.8250 | 1.8250 | 1.8200 | 1.8200 | 1.8107 | 12,300 |
Nov 21, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8852 | - |
Nov 20, 2023 | 1.7700 | 2.9000 | 1.5500 | 2.9000 | 2.8852 | 4,400 |
Nov 17, 2023 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7659 | 700 |
Nov 16, 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8008 | 3,800 |
Nov 15, 2023 | 1.8050 | 1.8100 | 1.8050 | 1.8100 | 1.8008 | 700 |
Nov 14, 2023 | 1.9320 | 1.9320 | 1.7100 | 1.7100 | 1.7013 | 8,800 |
Nov 13, 2023 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7261 | 300 |
Nov 10, 2023 | 1.6900 | 1.7050 | 1.6100 | 1.6100 | 1.6018 | 5,400 |
Nov 9, 2023 | 1.7500 | 1.7500 | 1.6800 | 1.7100 | 1.7013 | 6,300 |
Nov 8, 2023 | 0.0020 Dividend | |||||
Nov 8, 2023 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7460 | 1,200 |
Nov 7, 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7590 | 3,900 |
Nov 6, 2023 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8335 | - |
Nov 3, 2023 | 1.8500 | 1.8500 | 1.8450 | 1.8450 | 1.8335 | 5,300 |
Nov 2, 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6298 | - |
Nov 1, 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6298 | 300 |
Oct 31, 2023 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6348 | 400 |
Oct 30, 2023 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6546 | - |
Oct 27, 2023 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6546 | 2,200 |
Oct 26, 2023 | 1.6500 | 1.6750 | 1.6500 | 1.6750 | 1.6646 | 15,600 |
Oct 25, 2023 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6149 | - |
Oct 24, 2023 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6149 | - |
Oct 23, 2023 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6149 | 300 |
Oct 20, 2023 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6248 | - |
Oct 19, 2023 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6248 | 3,300 |
Oct 18, 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5205 | - |
Oct 17, 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5205 | - |
Oct 16, 2023 | 1.6500 | 1.6500 | 1.5300 | 1.5300 | 1.5205 | 17,600 |
Oct 13, 2023 | 1.5500 | 1.6100 | 1.5500 | 1.6100 | 1.6000 | 4,500 |
Oct 12, 2023 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | 1.6497 | 3,300 |
Oct 11, 2023 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | 1.6695 | 2,700 |
Oct 10, 2023 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6447 | - |
Oct 9, 2023 | 1.7600 | 1.7600 | 1.6550 | 1.6550 | 1.6447 | 8,000 |
Oct 6, 2023 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6546 | 400 |
Oct 5, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6397 | 3,000 |
Oct 4, 2023 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | 1.6069 | - |
Oct 3, 2023 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | 1.6069 | - |
Oct 2, 2023 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | 1.6069 | 5,700 |
Sep 29, 2023 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8037 | - |
Sep 28, 2023 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8037 | - |
Sep 27, 2023 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8037 | - |
Sep 26, 2023 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8037 | 500 |
Sep 25, 2023 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8037 | - |
Sep 22, 2023 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8037 | 100 |
Sep 21, 2023 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8037 | 2,800 |
Sep 20, 2023 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8633 | 600 |
Sep 19, 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7590 | - |
Sep 18, 2023 | 1.8500 | 1.8500 | 1.7700 | 1.7700 | 1.7590 | 3,200 |
Sep 15, 2023 | 1.8500 | 1.8500 | 1.6600 | 1.6600 | 1.6497 | 8,500 |
Sep 14, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8782 | - |
Sep 13, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8782 | 6,300 |
Sep 12, 2023 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.8931 | 1,400 |
Sep 11, 2023 | 1.8500 | 1.8600 | 1.8500 | 1.8500 | 1.8385 | 8,600 |
Sep 8, 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8087 | 4,200 |
Sep 7, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8882 | - |
Sep 6, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8882 | - |
Sep 5, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8882 | 1,100 |
Sep 1, 2023 | 1.9200 | 1.9200 | 1.8200 | 1.8200 | 1.8087 | 6,100 |
Aug 31, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9478 | - |
Aug 30, 2023 | 1.9750 | 1.9750 | 1.9600 | 1.9600 | 1.9478 | 114,700 |
Aug 29, 2023 | 1.8800 | 1.9600 | 1.8800 | 1.9600 | 1.9478 | 84,700 |
Aug 28, 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9577 | 800 |
Aug 25, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9080 | 7,300 |
Aug 24, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9080 | 10,200 |
Aug 23, 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7689 | 1,400 |
Aug 22, 2023 | 1.8450 | 1.9000 | 1.8450 | 1.8900 | 1.8782 | 11,600 |
Aug 21, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8882 | 16,000 |
Aug 18, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8882 | 1,500 |
Aug 17, 2023 | 1.7900 | 1.9000 | 1.3400 | 1.9000 | 1.8882 | 7,000 |
Aug 16, 2023 | 2.0500 | 2.0500 | 1.7600 | 1.8700 | 1.8583 | 11,000 |
Aug 15, 2023 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8742 | 2,200 |
Aug 14, 2023 | 1.9500 | 1.9500 | 1.9200 | 1.9250 | 1.9130 | 9,400 |
Aug 11, 2023 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9031 | 10,000 |
Aug 10, 2023 | 1.9000 | 1.9150 | 1.9000 | 1.9150 | 1.9031 | 19,600 |
Aug 9, 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9180 | 20,000 |
Aug 8, 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8981 | 20,000 |
Aug 7, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9379 | - |
Aug 4, 2023 | 1.9500 | 1.9500 | 1.9000 | 1.9500 | 1.9379 | 34,800 |
Aug 3, 2023 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8534 | 3,900 |
Aug 2, 2023 | 0.0030 Dividend | |||||
Aug 2, 2023 | 1.9100 | 2.0200 | 1.9100 | 2.0200 | 2.0074 | 4,800 |
Aug 1, 2023 | 1.9980 | 1.9980 | 1.8300 | 1.8400 | 1.8256 | 9,100 |
Jul 31, 2023 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 1.9992 | 3,000 |
Jul 28, 2023 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0587 | 1,700 |
Jul 27, 2023 | 1.9500 | 2.2300 | 1.9500 | 2.0350 | 2.0190 | 21,200 |
Jul 26, 2023 | 1.9700 | 2.0200 | 1.8400 | 1.8400 | 1.8256 | 17,100 |
Jul 25, 2023 | 2.0050 | 2.0050 | 1.9900 | 1.9900 | 1.9744 | 27,900 |
Jul 24, 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9545 | - |
Jul 21, 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9545 | - |
Jul 20, 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9545 | 9,300 |
Jul 19, 2023 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9595 | - |
Jul 18, 2023 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9595 | - |
Jul 17, 2023 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9595 | 700 |
Jul 14, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9843 | 2,900 |
Jul 13, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9248 | - |
Jul 12, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9248 | - |
Jul 11, 2023 | 1.9400 | 1.9400 | 1.9300 | 1.9400 | 1.9248 | 61,600 |
Jul 10, 2023 | 1.9600 | 1.9600 | 1.9400 | 1.9500 | 1.9347 | 61,600 |
Jul 7, 2023 | 1.9600 | 1.9700 | 1.9500 | 1.9500 | 1.9347 | 25,000 |
Jul 6, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9347 | 2,100 |
Jul 5, 2023 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 1.9347 | 45,100 |
Jul 3, 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8553 | 8,000 |
Jun 30, 2023 | 1.8000 | 1.9100 | 1.8000 | 1.8700 | 1.8553 | 12,300 |
Jun 29, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9347 | 25,500 |
Jun 28, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9347 | 61,300 |
Jun 27, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9049 | - |
Jun 26, 2023 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | 1.9049 | 11,200 |
Jun 23, 2023 | 1.9500 | 1.9500 | 1.8750 | 1.9500 | 1.9347 | 5,600 |
Jun 22, 2023 | 1.9750 | 1.9750 | 1.9600 | 1.9600 | 1.9446 | 66,800 |
Jun 21, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9248 | 58,300 |
Jun 20, 2023 | 1.9700 | 1.9700 | 1.8300 | 1.9400 | 1.9248 | 147,400 |
Jun 16, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9049 | 700 |
Jun 15, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8652 | 56,500 |
Jun 14, 2023 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | 1.8652 | 26,300 |
Jun 13, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8355 | 500 |
Jun 12, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9446 | 1,400 |
Jun 9, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7859 | 1,500 |
Jun 8, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7859 | - |
Jun 7, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7859 | - |
Jun 6, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7859 | 1,400 |
Jun 5, 2023 | 1.8000 | 1.8400 | 1.8000 | 1.8150 | 1.8008 | 38,400 |
Jun 2, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8355 | - |
Jun 1, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8355 | 1,800 |
May 31, 2023 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7710 | - |
May 30, 2023 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7710 | 1,600 |
May 26, 2023 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9000 | 2,300 |
May 25, 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8156 | 2,700 |
May 24, 2023 | 1.8100 | 1.8350 | 1.8100 | 1.8350 | 1.8206 | 3,500 |
May 23, 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8454 | 2,400 |
May 22, 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8256 | 900 |
May 19, 2023 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8504 | 1,500 |
May 18, 2023 | 1.8700 | 1.8700 | 1.8500 | 1.8550 | 1.8404 | 8,700 |
May 17, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7065 | - |
May 16, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7065 | - |
May 15, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7065 | 6,800 |
May 12, 2023 | 1.8350 | 1.8350 | 1.7810 | 1.7810 | 1.7670 | 7,600 |
May 11, 2023 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.7978 | 900 |
May 10, 2023 | 0.0030 Dividend | |||||
May 10, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8355 | 200 |
May 9, 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7630 | 2,600 |
May 8, 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7630 | - |
May 5, 2023 | 1.8650 | 1.8650 | 1.7800 | 1.7800 | 1.7630 | 9,400 |
May 4, 2023 | 1.8450 | 1.8450 | 1.6900 | 1.6900 | 1.6739 | 3,800 |
May 3, 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9116 | - |
May 2, 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9116 | - |
May 1, 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9116 | 3,200 |
Apr 28, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8621 | 3,400 |
Apr 27, 2023 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8571 | 5,300 |