Other OTC - Delayed Quote • USD
Cyrela Brazil Realty S.A. Empreendimentos e Participações (CYRBY)
At close: April 25 at 3:01 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 25, 2024 | 3.7600 | 3.7800 | 3.7600 | 3.7800 | 3.7800 | 100 |
| Apr 24, 2024 | 4.1600 | 4.1600 | 3.9000 | 4.0400 | 4.0400 | 6,600 |
| Apr 23, 2024 | 4.1600 | 4.2000 | 3.7700 | 3.7700 | 3.7700 | 4,400 |
| Apr 22, 2024 | 3.8800 | 4.2200 | 3.8800 | 4.2200 | 4.2200 | 100 |
| Apr 19, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 100 |
| Apr 18, 2024 | 4.0300 | 4.0300 | 3.8000 | 3.8500 | 3.8500 | 2,800 |
| Apr 17, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 100 |
| Apr 16, 2024 | 4.0200 | 4.0300 | 3.9800 | 4.0300 | 4.0300 | 1,200 |
| Apr 15, 2024 | 4.4100 | 4.4100 | 4.0000 | 4.0000 | 4.0000 | 8,100 |
| Apr 12, 2024 | 4.4000 | 4.4200 | 4.4000 | 4.4200 | 4.4200 | 500 |
| Apr 11, 2024 | 4.6000 | 4.6400 | 4.5000 | 4.5300 | 4.5300 | 700 |
| Apr 10, 2024 | 4.6500 | 4.6900 | 4.5500 | 4.5500 | 4.5500 | 1,700 |
| Apr 9, 2024 | 4.7500 | 4.9200 | 4.7500 | 4.9200 | 4.9200 | 31,700 |
| Apr 8, 2024 | 4.6200 | 4.7200 | 4.6000 | 4.6000 | 4.6000 | 2,100 |
| Apr 5, 2024 | 4.6900 | 4.6900 | 4.4700 | 4.5500 | 4.5500 | 4,200 |
| Apr 4, 2024 | 4.7400 | 4.8000 | 4.5500 | 4.5500 | 4.5500 | 2,000 |
| Apr 3, 2024 | 4.5500 | 4.6700 | 4.5100 | 4.5600 | 4.5600 | 16,000 |
| Apr 2, 2024 | 4.5400 | 4.6900 | 4.5400 | 4.6700 | 4.6700 | 3,900 |
| Apr 1, 2024 | 4.8700 | 4.8700 | 4.7400 | 4.8000 | 4.8000 | 2,500 |
| Mar 28, 2024 | 4.9500 | 5.0400 | 4.8700 | 4.8700 | 4.8700 | 2,000 |
| Mar 27, 2024 | 4.9300 | 4.9900 | 4.9200 | 4.9500 | 4.9500 | 4,500 |
| Mar 26, 2024 | 4.8800 | 4.9400 | 4.8200 | 4.8600 | 4.8600 | 6,500 |
| Mar 25, 2024 | 4.7700 | 4.8500 | 4.7700 | 4.8500 | 4.8500 | 1,300 |
| Mar 22, 2024 | 4.8600 | 4.8600 | 4.8500 | 4.8500 | 4.8500 | 1,000 |
| Mar 21, 2024 | 4.8700 | 4.9900 | 4.7800 | 4.8900 | 4.8900 | 1,500 |
| Mar 20, 2024 | 4.7900 | 5.0400 | 4.6600 | 5.0400 | 5.0400 | 16,000 |
| Mar 19, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 800 |
| Mar 18, 2024 | 4.7500 | 4.7600 | 4.6400 | 4.7100 | 4.7100 | 2,200 |
| Mar 15, 2024 | 4.9000 | 4.9300 | 4.9000 | 4.9300 | 4.9300 | 1,500 |
| Mar 14, 2024 | 5.1400 | 5.1400 | 5.0100 | 5.0800 | 5.0800 | 6,100 |
| Mar 13, 2024 | 5.0700 | 5.0700 | 5.0400 | 5.0700 | 5.0700 | 3,400 |
| Mar 12, 2024 | 5.0000 | 5.0600 | 5.0000 | 5.0200 | 5.0200 | 2,500 |
| Mar 11, 2024 | 4.8700 | 4.8700 | 4.8600 | 4.8600 | 4.8600 | 2,500 |
| Mar 8, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 100 |
| Mar 7, 2024 | 4.9200 | 4.9900 | 4.9200 | 4.9900 | 4.9900 | 4,500 |
| Mar 6, 2024 | 4.8500 | 4.9900 | 4.7900 | 4.7900 | 4.7900 | 10,200 |
| Mar 5, 2024 | 4.8300 | 4.8300 | 4.7100 | 4.7100 | 4.7100 | 2,900 |
| Mar 4, 2024 | 4.8000 | 4.8500 | 4.8000 | 4.8000 | 4.8000 | 1,000 |
| Mar 1, 2024 | 4.8100 | 4.8100 | 4.8000 | 4.8100 | 4.8100 | 1,500 |
| Feb 29, 2024 | 4.6600 | 4.7600 | 4.6600 | 4.7600 | 4.7600 | 700 |
| Feb 28, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 100 |
| Feb 27, 2024 | 4.7100 | 4.8000 | 4.7000 | 4.8000 | 4.8000 | 2,800 |
| Feb 26, 2024 | 4.7000 | 4.7000 | 4.5200 | 4.5900 | 4.5900 | 3,100 |
| Feb 23, 2024 | 4.4500 | 4.6900 | 4.4500 | 4.6900 | 4.6900 | 100 |
| Feb 22, 2024 | 4.6100 | 4.6200 | 4.5700 | 4.6200 | 4.6200 | 16,200 |
| Feb 21, 2024 | 4.3800 | 4.5900 | 4.3800 | 4.5900 | 4.5900 | 1,500 |
| Feb 20, 2024 | 4.4300 | 4.5500 | 4.4300 | 4.5200 | 4.5200 | 6,000 |
| Feb 16, 2024 | 4.2600 | 4.4000 | 4.2600 | 4.3400 | 4.3400 | 300 |
| Feb 15, 2024 | 4.4800 | 4.5500 | 4.4700 | 4.5500 | 4.5500 | 700 |
| Feb 14, 2024 | 4.6800 | 4.9000 | 4.6800 | 4.6800 | 4.6800 | 600 |
| Feb 13, 2024 | 4.5500 | 4.8500 | 4.4200 | 4.6400 | 4.6400 | 9,400 |
| Feb 12, 2024 | 4.6800 | 4.8000 | 4.5700 | 4.8000 | 4.8000 | 2,100 |
| Feb 9, 2024 | 4.6200 | 4.6900 | 4.5200 | 4.6100 | 4.6100 | 3,400 |
| Feb 8, 2024 | 4.3500 | 4.5200 | 4.3400 | 4.5200 | 4.5200 | 1,700 |
| Feb 7, 2024 | 4.5700 | 4.6400 | 4.4600 | 4.6400 | 4.6400 | 3,200 |
| Feb 6, 2024 | 4.4900 | 4.5500 | 4.4700 | 4.5200 | 4.5200 | 10,600 |
| Feb 5, 2024 | 4.3500 | 4.4600 | 4.3500 | 4.3600 | 4.3600 | 1,200 |
| Feb 2, 2024 | 4.3900 | 4.5100 | 4.3900 | 4.5100 | 4.5100 | 1,200 |
| Feb 1, 2024 | 4.4400 | 4.5800 | 4.4300 | 4.5600 | 4.5600 | 10,200 |
| Jan 31, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Jan 30, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 100 |
| Jan 29, 2024 | 4.4500 | 4.7400 | 4.4500 | 4.7400 | 4.7400 | 2,100 |
| Jan 26, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 100 |
| Jan 25, 2024 | 4.6600 | 4.6900 | 4.6600 | 4.6900 | 4.6900 | 100 |
| Jan 24, 2024 | 4.5900 | 4.5900 | 4.4400 | 4.4400 | 4.4400 | 2,300 |
| Jan 23, 2024 | 4.4000 | 4.5600 | 4.4000 | 4.4100 | 4.4100 | 2,300 |
| Jan 22, 2024 | 4.6100 | 4.6100 | 4.3800 | 4.3800 | 4.3800 | 9,900 |
| Jan 19, 2024 | 4.2700 | 4.5200 | 4.2700 | 4.5200 | 4.5200 | 600 |
| Jan 18, 2024 | 4.4000 | 4.5900 | 4.3400 | 4.5900 | 4.5900 | 300 |
| Jan 17, 2024 | 4.5500 | 4.5500 | 4.4300 | 4.5400 | 4.5400 | 500 |
| Jan 16, 2024 | 4.8500 | 4.8500 | 4.4200 | 4.4300 | 4.4300 | 500 |
| Jan 12, 2024 | 4.6000 | 4.6000 | 4.3600 | 4.3600 | 4.3600 | 200 |
| Jan 11, 2024 | 4.6100 | 4.6200 | 4.6100 | 4.6200 | 4.6200 | 100 |
| Jan 10, 2024 | 4.7500 | 4.7500 | 4.3700 | 4.3700 | 4.3700 | 200 |
| Jan 9, 2024 | 4.8000 | 4.8000 | 4.5900 | 4.5900 | 4.5900 | 100 |
| Jan 8, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 200 |
| Jan 5, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 100 |
| Jan 4, 2024 | 4.3200 | 4.4200 | 4.3200 | 4.4200 | 4.4200 | 10,800 |
| Jan 3, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 100 |
| Jan 2, 2024 | 5.1000 | 5.1000 | 4.6000 | 4.6000 | 4.6000 | 300 |
| Dec 29, 2023 | 4.8000 | 4.8700 | 4.8000 | 4.8700 | 4.8700 | 22,600 |
| Dec 28, 2023 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 100 |
| Dec 27, 2023 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 200 |
| Dec 26, 2023 | 4.9500 | 4.9500 | 4.9200 | 4.9200 | 4.9200 | 1,900 |
| Dec 22, 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 100 |
| Dec 21, 2023 | 4.7400 | 5.2000 | 4.7400 | 5.2000 | 5.2000 | 100 |
| Dec 20, 2023 | 4.9900 | 4.9900 | 4.8800 | 4.8800 | 4.8800 | 100 |
| Dec 19, 2023 | 4.9500 | 4.9500 | 4.9400 | 4.9500 | 4.9500 | 6,900 |
| Dec 18, 2023 | 4.6500 | 4.9000 | 4.6500 | 4.8700 | 4.8700 | 51,100 |
| Dec 15, 2023 | 0.0670 Dividend | |||||
| Dec 15, 2023 | 4.7200 | 4.7700 | 4.6600 | 4.6600 | 4.6600 | 900 |
| Dec 14, 2023 | 4.8900 | 5.0000 | 4.8500 | 5.0000 | 4.9330 | 14,800 |
| Dec 13, 2023 | 4.5200 | 4.7500 | 4.5200 | 4.7000 | 4.6370 | 1,700 |
| Dec 12, 2023 | 4.4000 | 4.6600 | 4.4000 | 4.6600 | 4.5976 | 2,200 |
| Dec 11, 2023 | 4.5200 | 4.5200 | 4.5100 | 4.5100 | 4.4496 | 200 |
| Dec 8, 2023 | 4.8400 | 4.8400 | 4.5200 | 4.5200 | 4.4594 | 3,000 |
| Dec 7, 2023 | 4.5000 | 4.7000 | 4.4700 | 4.7000 | 4.6370 | 2,700 |
| Dec 6, 2023 | 4.5800 | 4.5800 | 4.5000 | 4.5000 | 4.4397 | 200 |
| Dec 5, 2023 | 4.3300 | 4.6300 | 4.2700 | 4.6300 | 4.5680 | 11,200 |
| Dec 4, 2023 | 4.3200 | 4.3200 | 4.2800 | 4.2800 | 4.2226 | 300 |
| Dec 1, 2023 | 4.3300 | 4.5000 | 4.3200 | 4.4700 | 4.4101 | 30,600 |
| Nov 30, 2023 | 4.3200 | 4.3200 | 4.2300 | 4.2300 | 4.1733 | 100 |
| Nov 29, 2023 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0747 | 100 |
| Nov 28, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1930 | 400 |
| Nov 27, 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0845 | 800 |
| Nov 24, 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1043 | 100 |
| Nov 22, 2023 | 4.1500 | 4.1500 | 4.0900 | 4.0900 | 4.0352 | 100 |
| Nov 21, 2023 | 4.0400 | 4.0400 | 3.9500 | 4.0100 | 3.9563 | 800 |
| Nov 20, 2023 | 4.1100 | 4.3100 | 4.1100 | 4.3100 | 4.2522 | 100 |
| Nov 17, 2023 | 4.2600 | 4.3200 | 4.1500 | 4.1500 | 4.0944 | 900 |
| Nov 16, 2023 | 4.3300 | 4.4100 | 4.3200 | 4.3200 | 4.2621 | 300 |
| Nov 15, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2818 | 100 |
| Nov 14, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0253 | - |
| Nov 13, 2023 | 4.0800 | 4.0800 | 3.9900 | 4.0800 | 4.0253 | 200 |
| Nov 10, 2023 | 4.1200 | 4.1200 | 4.1100 | 4.1100 | 4.0549 | 500 |
| Nov 9, 2023 | 4.1400 | 4.1400 | 4.0400 | 4.0400 | 3.9859 | 100 |
| Nov 8, 2023 | 4.0100 | 4.1000 | 3.9800 | 3.9900 | 3.9365 | 1,000 |
| Nov 7, 2023 | 3.9500 | 4.1200 | 3.9500 | 4.0900 | 4.0352 | 2,600 |
| Nov 6, 2023 | 3.9100 | 3.9700 | 3.9000 | 3.9700 | 3.9168 | 1,900 |
| Nov 3, 2023 | 3.8600 | 4.0300 | 3.8600 | 4.0300 | 3.9760 | 800 |
| Nov 2, 2023 | 3.4700 | 3.8700 | 3.4700 | 3.7700 | 3.7195 | 1,000 |
| Nov 1, 2023 | 3.5000 | 3.6300 | 3.4800 | 3.6300 | 3.5814 | 10,100 |
| Oct 31, 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4136 | 200 |
| Oct 30, 2023 | 3.4900 | 3.4900 | 3.4500 | 3.4500 | 3.4038 | 300 |
| Oct 27, 2023 | 3.6500 | 3.8300 | 3.6500 | 3.6500 | 3.6011 | 700 |
| Oct 26, 2023 | 3.6800 | 3.7600 | 3.6800 | 3.7100 | 3.6603 | 600 |
| Oct 25, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5518 | 100 |
| Oct 24, 2023 | 3.5600 | 3.7400 | 3.5600 | 3.5600 | 3.5123 | 400 |
| Oct 23, 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5123 | 600 |
| Oct 20, 2023 | 3.5700 | 3.6000 | 3.5000 | 3.6000 | 3.5518 | 16,000 |
| Oct 19, 2023 | 3.5800 | 3.6800 | 3.5700 | 3.5700 | 3.5222 | 500 |
| Oct 18, 2023 | 3.4800 | 3.6400 | 3.4800 | 3.6400 | 3.5912 | 100 |
| Oct 17, 2023 | 3.7500 | 3.7500 | 3.6300 | 3.6800 | 3.6307 | 500 |
| Oct 16, 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5814 | 100 |
| Oct 13, 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7195 | 1,000 |
| Oct 12, 2023 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | 3.6011 | 300 |
| Oct 11, 2023 | 3.7400 | 3.8300 | 3.7400 | 3.8300 | 3.7787 | 500 |
| Oct 10, 2023 | 3.7800 | 3.8000 | 3.6800 | 3.6800 | 3.6307 | 18,100 |
| Oct 9, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6406 | 1,200 |
| Oct 6, 2023 | 3.7100 | 3.7400 | 3.5300 | 3.7400 | 3.6899 | 200 |
| Oct 5, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6997 | 400 |
| Oct 4, 2023 | 3.5500 | 3.7100 | 3.5500 | 3.6600 | 3.6110 | 11,700 |
| Oct 3, 2023 | 3.7600 | 3.7600 | 3.6500 | 3.6500 | 3.6011 | 16,800 |
| Oct 2, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7096 | 100 |
| Sep 29, 2023 | 3.8500 | 3.9500 | 3.8500 | 3.9500 | 3.8971 | 500 |
| Sep 28, 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9760 | - |
| Sep 27, 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9760 | - |
| Sep 26, 2023 | 4.0400 | 4.5100 | 4.0300 | 4.0300 | 3.9760 | 400 |
| Sep 25, 2023 | 4.2000 | 4.2000 | 4.0500 | 4.0500 | 3.9957 | 200 |
| Sep 22, 2023 | 4.5000 | 4.5000 | 4.1800 | 4.1800 | 4.1240 | 200 |
| Sep 21, 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2917 | 100 |
| Sep 20, 2023 | 4.3500 | 4.6200 | 4.3500 | 4.5100 | 4.4496 | 1,700 |
| Sep 19, 2023 | 4.3500 | 4.3600 | 4.3500 | 4.3600 | 4.3016 | 100 |
| Sep 18, 2023 | 4.4500 | 4.5900 | 4.3000 | 4.3000 | 4.2424 | 100 |
| Sep 15, 2023 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5482 | 100 |
| Sep 14, 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2917 | 100 |
| Sep 13, 2023 | 4.4500 | 4.6400 | 4.4500 | 4.6400 | 4.5778 | 100 |
| Sep 12, 2023 | 4.4300 | 4.4300 | 4.2900 | 4.2900 | 4.2325 | 100 |
| Sep 11, 2023 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | 4.1930 | 6,000 |
| Sep 8, 2023 | 4.1100 | 4.2000 | 4.1100 | 4.1900 | 4.1339 | 8,100 |
| Sep 7, 2023 | 4.1600 | 4.4000 | 4.0500 | 4.1500 | 4.0944 | 3,000 |
| Sep 6, 2023 | 4.3800 | 4.3800 | 4.1500 | 4.1500 | 4.0944 | 100 |
| Sep 5, 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2522 | 100 |
| Sep 1, 2023 | 4.6300 | 4.7100 | 4.4500 | 4.4500 | 4.3904 | 7,700 |
| Aug 31, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.7455 | 800 |
| Aug 30, 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6568 | 200 |
| Aug 29, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7357 | 210,200 |
| Aug 28, 2023 | 4.9900 | 4.9900 | 4.8000 | 4.8000 | 4.7357 | 2,900 |
| Aug 25, 2023 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | 4.6568 | 520,500 |
| Aug 24, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7357 | 4,400 |
| Aug 23, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7357 | 18,700 |
| Aug 22, 2023 | 4.5800 | 4.7900 | 4.5800 | 4.7500 | 4.6863 | 26,900 |
| Aug 21, 2023 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8837 | - |
| Aug 18, 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6370 | 200 |
| Aug 17, 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7850 | - |
| Aug 16, 2023 | 4.7500 | 4.9000 | 4.7500 | 4.8500 | 4.7850 | 2,100 |
| Aug 15, 2023 | 4.7000 | 4.7100 | 4.7000 | 4.7100 | 4.6469 | 100 |
| Aug 14, 2023 | 4.9000 | 5.0900 | 4.8100 | 4.9000 | 4.8343 | 21,300 |
| Aug 11, 2023 | 5.0000 | 5.3400 | 5.0000 | 5.1300 | 5.0613 | 5,300 |
| Aug 10, 2023 | 5.0400 | 5.1100 | 4.9500 | 4.9500 | 4.8837 | 15,000 |
| Aug 9, 2023 | 4.8500 | 5.0200 | 4.8500 | 4.9300 | 4.8639 | 2,400 |
| Aug 8, 2023 | 4.8500 | 5.0400 | 4.8500 | 4.8800 | 4.8146 | 10,900 |
| Aug 7, 2023 | 5.0100 | 5.3000 | 4.8500 | 5.0000 | 4.9330 | 8,900 |
| Aug 4, 2023 | 5.0500 | 5.1000 | 4.9000 | 5.0500 | 4.9823 | 43,200 |
| Aug 3, 2023 | 5.1000 | 5.1400 | 4.9900 | 5.0200 | 4.9527 | 74,400 |
| Aug 2, 2023 | 4.8500 | 5.0000 | 4.8500 | 4.9500 | 4.8837 | 42,400 |
| Aug 1, 2023 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | 4.6568 | 2,100 |
| Jul 31, 2023 | 4.9400 | 4.9900 | 4.8200 | 4.9600 | 4.8935 | 91,300 |
| Jul 28, 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7850 | - |
| Jul 27, 2023 | 4.8900 | 4.9700 | 4.8500 | 4.8500 | 4.7850 | 400 |
| Jul 26, 2023 | 4.9700 | 4.9700 | 4.5300 | 4.5300 | 4.4693 | 400 |
| Jul 25, 2023 | 4.8500 | 4.9700 | 4.7000 | 4.9600 | 4.8935 | 9,900 |
| Jul 24, 2023 | 4.6200 | 4.6800 | 4.6200 | 4.6800 | 4.6173 | 1,400 |
| Jul 21, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5384 | 100 |
| Jul 20, 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6568 | 1,700 |
| Jul 19, 2023 | 4.3600 | 4.5600 | 4.3600 | 4.5600 | 4.4989 | 1,100 |
| Jul 18, 2023 | 4.4000 | 4.5300 | 4.3400 | 4.5300 | 4.4693 | 37,000 |
| Jul 17, 2023 | 4.5400 | 4.7000 | 4.2600 | 4.4800 | 4.4200 | 10,600 |
| Jul 14, 2023 | 4.5000 | 4.8500 | 4.5000 | 4.8500 | 4.7850 | 100 |
| Jul 13, 2023 | 4.3500 | 4.5700 | 4.3500 | 4.4500 | 4.3904 | 2,800 |
| Jul 12, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1930 | 100 |
| Jul 11, 2023 | 4.1000 | 4.1000 | 4.0600 | 4.0600 | 4.0056 | 3,900 |
| Jul 10, 2023 | 4.0500 | 4.2900 | 4.0500 | 4.1900 | 4.1339 | 2,200 |
| Jul 7, 2023 | 4.2500 | 4.2900 | 4.2500 | 4.2900 | 4.2325 | 800 |
| Jul 6, 2023 | 3.9500 | 4.1000 | 3.9500 | 4.1000 | 4.0451 | 100 |
| Jul 5, 2023 | 4.1400 | 4.2400 | 3.9000 | 4.0800 | 4.0253 | 300 |
| Jul 3, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7984 | 600 |
| Jun 30, 2023 | 4.1200 | 4.1700 | 3.8500 | 3.8500 | 3.7984 | 36,000 |
| Jun 29, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8477 | - |
| Jun 28, 2023 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 3.8477 | 400 |
| Jun 27, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9661 | - |
| Jun 26, 2023 | 4.0500 | 4.0500 | 3.9500 | 4.0200 | 3.9661 | 15,100 |
| Jun 23, 2023 | 4.0600 | 4.0600 | 3.9100 | 4.0500 | 3.9957 | 1,300 |
| Jun 22, 2023 | 3.9800 | 3.9900 | 3.9300 | 3.9900 | 3.9365 | 1,600 |
| Jun 21, 2023 | 4.1000 | 4.1000 | 4.0500 | 4.1000 | 4.0451 | 19,600 |
| Jun 20, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9859 | - |
| Jun 16, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9859 | 100 |
| Jun 15, 2023 | 3.9900 | 3.9900 | 3.9300 | 3.9300 | 3.8773 | 4,100 |
| Jun 14, 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8379 | - |
| Jun 13, 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8379 | 100 |
| Jun 12, 2023 | 3.9600 | 4.0700 | 3.7800 | 3.9100 | 3.8576 | 700 |
| Jun 9, 2023 | 4.0100 | 4.0800 | 4.0000 | 4.0000 | 3.9464 | 2,200 |
| Jun 8, 2023 | 3.9000 | 4.0200 | 3.9000 | 4.0200 | 3.9661 | 500 |
| Jun 7, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9957 | - |
| Jun 6, 2023 | 3.8400 | 4.0500 | 3.7500 | 4.0500 | 3.9957 | 400 |
| Jun 5, 2023 | 3.7000 | 3.9500 | 3.7000 | 3.9500 | 3.8971 | 88,300 |
| Jun 2, 2023 | 3.7500 | 3.9300 | 3.7500 | 3.9300 | 3.8773 | 2,900 |
| Jun 1, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6997 | 100 |
| May 31, 2023 | 3.6800 | 3.8400 | 3.5200 | 3.8400 | 3.7885 | 700 |
| May 30, 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5419 | 300 |
| May 26, 2023 | 3.7000 | 3.7300 | 3.6500 | 3.7200 | 3.6702 | 147,400 |
| May 25, 2023 | 3.5600 | 3.6900 | 3.0100 | 3.6000 | 3.5518 | 14,600 |
| May 24, 2023 | 3.5000 | 3.5000 | 3.4700 | 3.4800 | 3.4334 | 16,700 |
| May 23, 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.3840 | 500 |
| May 22, 2023 | 3.4000 | 3.5000 | 3.2500 | 3.4000 | 3.3544 | 4,200 |
| May 19, 2023 | 3.4400 | 3.4400 | 3.0300 | 3.0300 | 2.9894 | 25,100 |
| May 18, 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.2656 | 1,600 |
| May 17, 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.3643 | - |
| May 16, 2023 | 3.3400 | 3.4100 | 3.3400 | 3.4100 | 3.3643 | 700 |
| May 15, 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.3643 | - |
| May 12, 2023 | 3.1200 | 3.4100 | 3.1200 | 3.4100 | 3.3643 | 300 |
| May 11, 2023 | 3.0000 | 3.3900 | 3.0000 | 3.3800 | 3.3347 | 1,200 |
| May 10, 2023 | 3.2000 | 3.4000 | 3.0000 | 3.2400 | 3.1966 | 8,400 |
| May 9, 2023 | 3.0100 | 3.0900 | 3.0000 | 3.0000 | 2.9598 | 600 |
| May 8, 2023 | 2.8100 | 2.9600 | 2.8100 | 2.8500 | 2.8118 | 500 |
| May 5, 2023 | 0.1030 Dividend | |||||
| May 5, 2023 | 3.1500 | 3.1500 | 2.9300 | 2.9300 | 2.8907 | 8,400 |
| May 4, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9766 | 100 |
| May 3, 2023 | 2.8200 | 3.0900 | 2.8200 | 3.0900 | 2.9480 | 100 |
| May 2, 2023 | 2.8100 | 3.1300 | 2.8100 | 3.1300 | 2.9861 | 400 |
| May 1, 2023 | 3.1900 | 3.1900 | 3.0500 | 3.0500 | 2.9098 | 100 |
| Apr 28, 2023 | 2.9900 | 3.0900 | 2.9100 | 3.0900 | 2.9480 | 400 |
| Apr 27, 2023 | 3.0800 | 3.0800 | 2.7700 | 2.7700 | 2.6427 | 100 |
| Apr 26, 2023 | 2.8400 | 2.9100 | 2.8400 | 2.9100 | 2.7762 | 1,200 |