Other OTC - Delayed Quote • USD
Clariant AG (CLZNY)
At close: April 18 at 3:53 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 23, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
Apr 22, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
Apr 19, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
Apr 18, 2024 | 14.75 | 14.75 | 14.34 | 14.34 | 14.34 | 300 |
Apr 17, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 300 |
Apr 16, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 300 |
Apr 15, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1,100 |
Apr 12, 2024 | 14.34 | 14.55 | 14.34 | 14.55 | 14.55 | 200 |
Apr 11, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Apr 10, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 700 |
Apr 9, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 100 |
Apr 8, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 200 |
Apr 5, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 2,600 |
Apr 4, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1,200 |
Apr 3, 2024 | 14.50 | 14.50 | 14.37 | 14.37 | 14.37 | 600 |
Apr 2, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 200 |
Apr 1, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
Mar 28, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 800 |
Mar 27, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
Mar 26, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
Mar 25, 2024 | 15.00 | 15.00 | 13.54 | 13.54 | 13.54 | 600 |
Mar 22, 2024 | 15.06 | 15.06 | 13.52 | 13.52 | 13.52 | 800 |
Mar 21, 2024 | 13.87 | 13.99 | 13.87 | 13.99 | 13.99 | 3,300 |
Mar 20, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 600 |
Mar 19, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
Mar 18, 2024 | 13.25 | 13.90 | 13.21 | 13.47 | 13.47 | 1,700 |
Mar 15, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Mar 14, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Mar 13, 2024 | 14.81 | 14.81 | 13.99 | 13.99 | 13.99 | 1,300 |
Mar 12, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 300 |
Mar 11, 2024 | 13.08 | 13.32 | 13.08 | 13.32 | 13.32 | 500 |
Mar 8, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3,200 |
Mar 7, 2024 | 13.05 | 13.11 | 12.96 | 12.96 | 12.96 | 1,300 |
Mar 6, 2024 | 12.66 | 12.66 | 12.61 | 12.61 | 12.61 | 1,500 |
Mar 5, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 700 |
Mar 4, 2024 | 12.70 | 12.88 | 12.70 | 12.88 | 12.88 | 1,200 |
Mar 1, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
Feb 29, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 2,400 |
Feb 28, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 200 |
Feb 27, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 200 |
Feb 26, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 800 |
Feb 23, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
Feb 22, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 300 |
Feb 21, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 200 |
Feb 20, 2024 | 12.61 | 12.62 | 12.61 | 12.62 | 12.62 | 700 |
Feb 16, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 400 |
Feb 15, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1,100 |
Feb 14, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
Feb 13, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 1,000 |
Feb 12, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 800 |
Feb 9, 2024 | 12.39 | 12.62 | 12.39 | 12.62 | 12.62 | 2,500 |
Feb 8, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 3,500 |
Feb 7, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
Feb 6, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 900 |
Feb 5, 2024 | 12.80 | 12.98 | 12.79 | 12.98 | 12.98 | 900 |
Feb 2, 2024 | 12.73 | 12.93 | 12.73 | 12.93 | 12.93 | 800 |
Feb 1, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1,200 |
Jan 31, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
Jan 30, 2024 | 12.76 | 12.93 | 12.76 | 12.93 | 12.93 | 500 |
Jan 29, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 400 |
Jan 26, 2024 | 13.07 | 13.25 | 13.06 | 13.25 | 13.25 | 400 |
Jan 25, 2024 | 12.88 | 13.06 | 12.88 | 13.06 | 13.06 | 1,500 |
Jan 24, 2024 | 12.89 | 12.89 | 12.70 | 12.70 | 12.70 | 500 |
Jan 23, 2024 | 12.63 | 12.73 | 12.63 | 12.73 | 12.73 | 800 |
Jan 22, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 2,700 |
Jan 19, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 400 |
Jan 18, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1,100 |
Jan 17, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 200 |
Jan 16, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 400 |
Jan 12, 2024 | 13.45 | 13.45 | 12.95 | 12.95 | 12.95 | 700 |
Jan 11, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 400 |
Jan 10, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Jan 9, 2024 | 13.79 | 13.79 | 13.50 | 13.50 | 13.50 | 600 |
Jan 8, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 300 |
Jan 5, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 400 |
Jan 4, 2024 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | 300 |
Jan 3, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 500 |
Jan 2, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
Dec 29, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
Dec 28, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 200 |
Dec 27, 2023 | 14.48 | 14.84 | 14.48 | 14.84 | 14.84 | 1,000 |
Dec 26, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 600 |
Dec 22, 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 100 |
Dec 21, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Dec 20, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 600 |
Dec 19, 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 500 |
Dec 18, 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 200 |
Dec 15, 2023 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Dec 14, 2023 | 15.20 | 15.20 | 15.18 | 15.18 | 15.18 | 300 |
Dec 13, 2023 | 14.64 | 14.64 | 14.63 | 14.63 | 14.63 | 1,400 |
Dec 12, 2023 | 14.58 | 14.58 | 14.57 | 14.57 | 14.57 | 1,600 |
Dec 11, 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1,900 |
Dec 8, 2023 | 14.35 | 14.63 | 14.35 | 14.63 | 14.63 | 300 |
Dec 7, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 1,000 |
Dec 6, 2023 | 14.54 | 14.85 | 14.43 | 14.43 | 14.43 | 1,000 |
Dec 5, 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
Dec 4, 2023 | 14.84 | 14.84 | 14.38 | 14.64 | 14.64 | 600 |
Dec 1, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Nov 30, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 200 |
Nov 29, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Nov 28, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Nov 27, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 100 |
Nov 24, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
Nov 22, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 100 |
Nov 21, 2023 | 15.13 | 15.13 | 15.05 | 15.05 | 15.05 | 900 |
Nov 20, 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
Nov 17, 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 300 |
Nov 16, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 200 |
Nov 15, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Nov 14, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Nov 13, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 300 |
Nov 10, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
Nov 9, 2023 | 14.82 | 14.82 | 14.52 | 14.52 | 14.52 | 800 |
Nov 8, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 100 |
Nov 7, 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Nov 6, 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Nov 3, 2023 | 14.72 | 15.34 | 14.72 | 15.34 | 15.34 | 300 |
Nov 2, 2023 | 14.65 | 14.75 | 14.61 | 14.61 | 14.61 | 700 |
Nov 1, 2023 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 600 |
Oct 31, 2023 | 14.86 | 14.86 | 14.06 | 14.06 | 14.06 | 1,200 |
Oct 30, 2023 | 14.07 | 14.07 | 13.99 | 13.99 | 13.99 | 700 |
Oct 27, 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 800 |
Oct 26, 2023 | 13.53 | 13.85 | 13.53 | 13.85 | 13.85 | 800 |
Oct 25, 2023 | 13.65 | 13.77 | 13.65 | 13.77 | 13.77 | 500 |
Oct 24, 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 300 |
Oct 23, 2023 | 13.77 | 13.95 | 13.77 | 13.95 | 13.95 | 400 |
Oct 20, 2023 | 13.80 | 13.80 | 13.76 | 13.76 | 13.76 | 600 |
Oct 19, 2023 | 13.67 | 13.67 | 13.66 | 13.66 | 13.66 | 500 |
Oct 18, 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 300 |
Oct 17, 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 200 |
Oct 16, 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 900 |
Oct 13, 2023 | 14.58 | 14.61 | 14.58 | 14.61 | 14.61 | 800 |
Oct 12, 2023 | 14.86 | 14.86 | 14.80 | 14.80 | 14.80 | 700 |
Oct 11, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 200 |
Oct 10, 2023 | 14.98 | 14.98 | 14.75 | 14.83 | 14.83 | 900 |
Oct 9, 2023 | 15.00 | 15.00 | 14.71 | 14.71 | 14.71 | 1,500 |
Oct 6, 2023 | 15.09 | 15.09 | 15.05 | 15.05 | 15.05 | 2,100 |
Oct 5, 2023 | 14.99 | 14.99 | 14.98 | 14.98 | 14.98 | 400 |
Oct 4, 2023 | 15.56 | 15.56 | 15.17 | 15.20 | 15.20 | 600 |
Oct 3, 2023 | 15.23 | 15.44 | 15.23 | 15.23 | 15.23 | 400 |
Oct 2, 2023 | 15.41 | 15.41 | 15.28 | 15.28 | 15.28 | 500 |
Sep 29, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Sep 28, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Sep 27, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 200 |
Sep 26, 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Sep 25, 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 300 |
Sep 22, 2023 | 16.13 | 16.50 | 16.13 | 16.50 | 16.50 | 400 |
Sep 21, 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
Sep 20, 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 500 |
Sep 19, 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 100 |
Sep 18, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Sep 15, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
Sep 14, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 100 |
Sep 13, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 200 |
Sep 12, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Sep 11, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 200 |
Sep 8, 2023 | 16.80 | 16.80 | 16.35 | 16.35 | 16.35 | 500 |
Sep 7, 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Sep 6, 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 100 |
Sep 5, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 500 |
Sep 1, 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 200 |
Aug 31, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 500 |
Aug 30, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
Aug 29, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
Aug 28, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
Aug 25, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
Aug 24, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
Aug 23, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 600 |
Aug 22, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 400 |
Aug 21, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 200 |
Aug 18, 2023 | 15.51 | 15.51 | 15.19 | 15.19 | 15.19 | 300 |
Aug 17, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 700 |
Aug 16, 2023 | 15.77 | 15.77 | 15.32 | 15.32 | 15.32 | 1,100 |
Aug 15, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Aug 14, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Aug 11, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Aug 10, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 100 |
Aug 9, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Aug 8, 2023 | 16.20 | 16.20 | 15.96 | 15.96 | 15.96 | 300 |
Aug 7, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 300 |
Aug 4, 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 200 |
Aug 3, 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 500 |
Aug 2, 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 100 |
Aug 1, 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
Jul 31, 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 100 |
Jul 28, 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
Jul 27, 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
Jul 26, 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
Jul 25, 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
Jul 24, 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 300 |
Jul 21, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 100 |
Jul 20, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Jul 19, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Jul 18, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 100 |
Jul 17, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1,300 |
Jul 14, 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1,000 |
Jul 13, 2023 | 16.01 | 16.84 | 16.01 | 16.84 | 16.84 | 700 |
Jul 12, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 100 |
Jul 11, 2023 | 15.69 | 15.69 | 15.18 | 15.28 | 15.28 | 10,500 |
Jul 10, 2023 | 15.50 | 15.50 | 14.86 | 14.86 | 14.86 | 2,700 |
Jul 7, 2023 | 14.63 | 14.68 | 14.63 | 14.68 | 14.68 | 1,500 |
Jul 6, 2023 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 300 |
Jul 5, 2023 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 400 |
Jul 3, 2023 | 14.53 | 14.53 | 14.30 | 14.30 | 14.30 | 700 |
Jun 30, 2023 | 14.40 | 14.55 | 14.40 | 14.55 | 14.55 | 1,200 |
Jun 29, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
Jun 28, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 100 |
Jun 27, 2023 | 14.16 | 14.16 | 13.41 | 14.09 | 14.09 | 1,800 |
Jun 26, 2023 | 13.38 | 13.77 | 13.38 | 13.77 | 13.77 | 300 |
Jun 23, 2023 | 14.17 | 14.17 | 13.80 | 13.80 | 13.80 | 400 |
Jun 22, 2023 | 13.47 | 13.80 | 13.47 | 13.80 | 13.80 | 1,100 |
Jun 21, 2023 | 14.05 | 14.14 | 14.05 | 14.14 | 14.14 | 800 |
Jun 20, 2023 | 14.27 | 14.27 | 13.88 | 14.10 | 14.10 | 1,600 |
Jun 16, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 100 |
Jun 15, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Jun 14, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 400 |
Jun 13, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 300 |
Jun 12, 2023 | 14.25 | 14.88 | 14.25 | 14.88 | 14.88 | 2,200 |
Jun 9, 2023 | 0.46 Dividend | |||||
Jun 9, 2023 | 13.60 | 14.13 | 13.60 | 13.88 | 13.88 | 700 |
Jun 8, 2023 | 14.50 | 14.89 | 14.47 | 14.54 | 14.08 | 1,700 |
Jun 7, 2023 | 14.65 | 14.65 | 14.30 | 14.30 | 13.84 | 900 |
Jun 6, 2023 | 14.16 | 14.16 | 14.13 | 14.13 | 13.68 | 1,400 |
Jun 5, 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 13.75 | 300 |
Jun 2, 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 13.74 | 500 |
Jun 1, 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 13.62 | - |
May 31, 2023 | 14.85 | 14.85 | 14.07 | 14.07 | 13.62 | 900 |
May 30, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.38 | 200 |
May 26, 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.37 | 300 |
May 25, 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.29 | 300 |
May 24, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 14.92 | - |
May 23, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 14.92 | 200 |
May 22, 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.05 | - |
May 19, 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.05 | - |
May 18, 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.05 | - |
May 17, 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.05 | 200 |
May 16, 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 15.51 | 100 |
May 15, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.28 | - |
May 12, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.28 | - |
May 11, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.28 | - |
May 10, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.28 | - |
May 9, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.28 | 300 |
May 8, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.23 | 300 |
May 5, 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.01 | - |
May 4, 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.01 | - |
May 3, 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.01 | - |
May 2, 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.01 | - |
May 1, 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.01 | - |
Apr 28, 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.01 | - |
Apr 27, 2023 | 16.40 | 16.54 | 16.40 | 16.54 | 16.01 | 300 |
Apr 26, 2023 | 16.32 | 16.39 | 16.32 | 16.39 | 15.87 | 600 |
Apr 25, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 15.66 | 100 |
Apr 24, 2023 | 16.36 | 16.92 | 16.36 | 16.92 | 16.38 | 500 |