Other OTC - Delayed Quote • USD
FIBRA Prologis (FBBPF)
At close: April 26 at 2:15 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 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 1,600 |
| Apr 25, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Apr 24, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Apr 23, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 5,800 |
| Apr 22, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 300 |
| Apr 19, 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 200 |
| Apr 18, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Apr 17, 2024 | 3.8380 | 3.8700 | 3.8380 | 3.8700 | 3.8700 | 800 |
| Apr 16, 2024 | 4.1400 | 4.1400 | 4.0000 | 4.0000 | 4.0000 | 4,000 |
| Apr 15, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 700 |
| Apr 12, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Apr 11, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Apr 10, 2024 | 4.2600 | 4.2700 | 4.2600 | 4.2700 | 4.2700 | 10,100 |
| Apr 9, 2024 | 4.3500 | 4.3500 | 4.3120 | 4.3120 | 4.3120 | 5,400 |
| Apr 8, 2024 | 4.3450 | 4.3450 | 4.2100 | 4.2100 | 4.2100 | 2,400 |
| Apr 5, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 86,600 |
| Apr 4, 2024 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | - |
| Apr 3, 2024 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | - |
| Apr 2, 2024 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 7,400 |
| Apr 1, 2024 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 8,300 |
| Mar 28, 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 600 |
| Mar 27, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 200 |
| Mar 26, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 200 |
| Mar 25, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Mar 22, 2024 | 4.1850 | 4.3200 | 4.1850 | 4.3200 | 4.3200 | 1,000 |
| Mar 21, 2024 | 3.9900 | 4.1700 | 3.9900 | 4.1700 | 4.1700 | 1,700 |
| Mar 20, 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 300 |
| Mar 19, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 200 |
| Mar 18, 2024 | 4.1000 | 4.3600 | 4.1000 | 4.3600 | 4.3600 | 1,100 |
| Mar 15, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Mar 14, 2024 | 4.3000 | 4.3000 | 4.1100 | 4.1100 | 4.1100 | 1,200 |
| Mar 13, 2024 | 4.3100 | 4.3150 | 4.1800 | 4.1800 | 4.1800 | 22,600 |
| Mar 12, 2024 | 4.2650 | 4.2750 | 4.1400 | 4.1400 | 4.1400 | 11,200 |
| Mar 11, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Mar 8, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Mar 7, 2024 | 6.0000 | 6.0000 | 4.4800 | 6.0000 | 6.0000 | 5,200 |
| Mar 6, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 3,200 |
| Mar 5, 2024 | 4.1300 | 4.1300 | 4.0100 | 4.0100 | 4.0100 | 13,400 |
| Mar 4, 2024 | 1003:1000 Stock Splits | |||||
| Mar 4, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| Mar 1, 2024 | 4.3569 | 4.3569 | 4.3569 | 4.3569 | 4.3569 | 2,407 |
| Feb 29, 2024 | 4.5264 | 4.5763 | 4.5264 | 4.5763 | 4.5763 | 201 |
| Feb 28, 2024 | 4.2871 | 4.2871 | 4.2871 | 4.2871 | 4.2871 | 4,213 |
| Feb 27, 2024 | 4.4766 | 4.4766 | 4.2911 | 4.2911 | 4.2911 | 14,343 |
| Feb 26, 2024 | 4.3868 | 4.3868 | 4.3868 | 4.3868 | 4.3868 | - |
| Feb 23, 2024 | 4.3868 | 4.3868 | 4.3868 | 4.3868 | 4.3868 | 1,304 |
| Feb 22, 2024 | 4.2124 | 4.3470 | 4.2124 | 4.3470 | 4.3470 | 3,410 |
| Feb 21, 2024 | 4.1007 | 4.1007 | 4.1007 | 4.1007 | 4.1007 | - |
| Feb 20, 2024 | 4.1007 | 4.1007 | 4.1007 | 4.1007 | 4.1007 | 5,115 |
| Feb 16, 2024 | 4.2074 | 4.2074 | 4.2074 | 4.2074 | 4.2074 | 1,103 |
| Feb 15, 2024 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | 45,135 |
| Feb 14, 2024 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | 5,918 |
| Feb 13, 2024 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | - |
| Feb 12, 2024 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | - |
| Feb 9, 2024 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | - |
| Feb 8, 2024 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | - |
| Feb 7, 2024 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | 2,106 |
| Feb 6, 2024 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | 501 |
| Feb 5, 2024 | 4.2074 | 4.2074 | 4.2074 | 4.2074 | 4.2074 | 301 |
| Feb 2, 2024 | 4.2074 | 4.2074 | 4.2074 | 4.2074 | 4.2074 | - |
| Feb 1, 2024 | 4.2074 | 4.2074 | 4.2074 | 4.2074 | 4.2074 | - |
| Jan 31, 2024 | 4.0718 | 4.2074 | 3.9880 | 4.2074 | 4.2074 | 2,207 |
| Jan 30, 2024 | 0.0040 Dividend | |||||
| Jan 30, 2024 | 4.1176 | 4.1176 | 3.9382 | 3.9382 | 3.9382 | 1,705 |
| Jan 29, 2024 | 4.2373 | 4.2373 | 4.2124 | 4.2124 | 4.2084 | 24,373 |
| Jan 26, 2024 | 4.2871 | 4.2871 | 4.2871 | 4.2871 | 4.2831 | 29,689 |
| Jan 25, 2024 | 4.2622 | 4.2622 | 4.2622 | 4.2622 | 4.2582 | 1,003 |
| Jan 24, 2024 | 4.3729 | 4.3729 | 4.2572 | 4.2572 | 4.2532 | 4,012 |
| Jan 23, 2024 | 4.3470 | 4.3470 | 4.3270 | 4.3270 | 4.3229 | 1,304 |
| Jan 22, 2024 | 4.2572 | 4.2572 | 4.2572 | 4.2572 | 4.2532 | 27,382 |
| Jan 19, 2024 | 4.2572 | 4.2572 | 4.2572 | 4.2572 | 4.2532 | - |
| Jan 18, 2024 | 4.2772 | 4.2772 | 4.2373 | 4.2572 | 4.2532 | 8,425 |
| Jan 17, 2024 | 4.2522 | 4.2871 | 4.2522 | 4.2871 | 4.2831 | 5,015 |
| Jan 16, 2024 | 4.4367 | 4.4666 | 4.3370 | 4.4367 | 4.4325 | 3,310 |
| Jan 12, 2024 | 4.4606 | 4.4606 | 4.4606 | 4.4606 | 4.4564 | 1,304 |
| Jan 11, 2024 | 4.6461 | 4.6461 | 4.4606 | 4.4606 | 4.4564 | 24,975 |
| Jan 10, 2024 | 4.4566 | 4.4766 | 4.3270 | 4.4686 | 4.4644 | 31,795 |
| Jan 9, 2024 | 4.3569 | 4.4566 | 4.3569 | 4.4566 | 4.4524 | 5,918 |
| Jan 8, 2024 | 4.4865 | 4.4865 | 4.4865 | 4.4865 | 4.4823 | - |
| Jan 5, 2024 | 4.4865 | 4.4865 | 4.4865 | 4.4865 | 4.4823 | - |
| Jan 4, 2024 | 4.4865 | 4.4865 | 4.4865 | 4.4865 | 4.4823 | 15,246 |
| Jan 3, 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6516 | 20,160 |
| Jan 2, 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6516 | 201 |
| Dec 29, 2023 | 4.7657 | 4.8953 | 4.7657 | 4.8355 | 4.8309 | 1,906 |
| Dec 28, 2023 | 4.6760 | 4.7657 | 4.6760 | 4.7657 | 4.7612 | 9,228 |
| Dec 27, 2023 | 4.6361 | 4.6361 | 4.6361 | 4.6361 | 4.6317 | 2,006 |
| Dec 26, 2023 | 4.7159 | 4.7358 | 4.7159 | 4.7358 | 4.7313 | 2,106 |
| Dec 22, 2023 | 4.5364 | 4.5364 | 4.5364 | 4.5364 | 4.5321 | - |
| Dec 21, 2023 | 4.4566 | 4.5364 | 4.4566 | 4.5364 | 4.5321 | 1,003 |
| Dec 20, 2023 | 4.6062 | 4.6062 | 4.3669 | 4.3669 | 4.3628 | 17,653 |
| Dec 19, 2023 | 4.6062 | 4.6062 | 4.6062 | 4.6062 | 4.6018 | - |
| Dec 18, 2023 | 4.6062 | 4.6062 | 4.6062 | 4.6062 | 4.6018 | 802 |
| Dec 15, 2023 | 4.6760 | 4.7498 | 4.5035 | 4.6510 | 4.6466 | 8,225 |
| Dec 14, 2023 | 4.5364 | 4.5364 | 4.5364 | 4.5364 | 4.5321 | - |
| Dec 13, 2023 | 4.5364 | 4.5364 | 4.5364 | 4.5364 | 4.5321 | 1,204 |
| Dec 12, 2023 | 4.4167 | 4.4167 | 4.4167 | 4.4167 | 4.4126 | - |
| Dec 11, 2023 | 4.4167 | 4.4167 | 4.4167 | 4.4167 | 4.4126 | - |
| Dec 8, 2023 | 4.4167 | 4.4167 | 4.4167 | 4.4167 | 4.4126 | - |
| Dec 7, 2023 | 4.4167 | 4.4167 | 4.4167 | 4.4167 | 4.4126 | - |
| Dec 6, 2023 | 4.4167 | 4.4167 | 4.4167 | 4.4167 | 4.4126 | 1,003 |
| Dec 5, 2023 | 4.2772 | 4.3220 | 4.2672 | 4.2672 | 4.2631 | 52,457 |
| Dec 4, 2023 | 4.2652 | 4.2652 | 4.2652 | 4.2652 | 4.2612 | 118,254 |
| Dec 1, 2023 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0042 | - |
| Nov 30, 2023 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0042 | 118,655 |
| Nov 29, 2023 | 4.1376 | 4.1476 | 4.0429 | 4.0429 | 4.0390 | 20,561 |
| Nov 28, 2023 | 4.1376 | 4.2074 | 4.1376 | 4.2074 | 4.2034 | 8,726 |
| Nov 27, 2023 | 4.1675 | 4.1675 | 4.1675 | 4.1675 | 4.1635 | - |
| Nov 24, 2023 | 4.1675 | 4.1675 | 4.1675 | 4.1675 | 4.1635 | - |
| Nov 22, 2023 | 4.1675 | 4.1675 | 4.1675 | 4.1675 | 4.1635 | - |
| Nov 21, 2023 | 4.1675 | 4.1675 | 4.1675 | 4.1675 | 4.1635 | 50,551 |
| Nov 20, 2023 | 4.4167 | 4.4167 | 4.4167 | 4.4167 | 4.4126 | - |
| Nov 17, 2023 | 4.2074 | 4.4167 | 4.2074 | 4.4167 | 4.4126 | 401 |
| Nov 16, 2023 | 3.8584 | 3.8584 | 3.8584 | 3.8584 | 3.8548 | 2,207 |
| Nov 15, 2023 | 3.8584 | 3.8584 | 3.8584 | 3.8584 | 3.8548 | 1,204 |
| Nov 14, 2023 | 3.9382 | 4.0877 | 3.8485 | 3.8584 | 3.8548 | 4,112 |
| Nov 13, 2023 | 3.8883 | 3.8883 | 3.8883 | 3.8883 | 3.8846 | - |
| Nov 10, 2023 | 3.8883 | 3.8883 | 3.8883 | 3.8883 | 3.8846 | 100 |
| Nov 9, 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4862 | - |
| Nov 8, 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4862 | - |
| Nov 7, 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4862 | - |
| Nov 6, 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4862 | - |
| Nov 3, 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4862 | - |
| Nov 2, 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4862 | - |
| Nov 1, 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4862 | - |
| Oct 31, 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4862 | - |
| Oct 30, 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4862 | - |
| Oct 27, 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4862 | - |
| Oct 26, 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4862 | 58,876 |
| Oct 25, 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4862 | - |
| Oct 24, 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4862 | - |
| Oct 23, 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4862 | - |
| Oct 20, 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4862 | - |
| Oct 19, 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4862 | 2,507 |
| Oct 18, 2023 | 3.6191 | 3.6191 | 3.6191 | 3.6191 | 3.6157 | 7,121 |
| Oct 17, 2023 | 3.6191 | 3.6191 | 3.6191 | 3.6191 | 3.6157 | - |
| Oct 16, 2023 | 3.6191 | 3.6191 | 3.6191 | 3.6191 | 3.6157 | 5,416 |
| Oct 13, 2023 | 3.6191 | 3.6191 | 3.6191 | 3.6191 | 3.6157 | - |
| Oct 12, 2023 | 3.6191 | 3.6191 | 3.6191 | 3.6191 | 3.6157 | 702 |
| Oct 11, 2023 | 3.5593 | 3.5593 | 3.5593 | 3.5593 | 3.5559 | - |
| Oct 10, 2023 | 3.5593 | 3.5593 | 3.5593 | 3.5593 | 3.5559 | - |
| Oct 9, 2023 | 3.5593 | 3.5593 | 3.5593 | 3.5593 | 3.5559 | 1,906 |
| Oct 6, 2023 | 3.5892 | 3.5892 | 3.5793 | 3.5793 | 3.5759 | 2,407 |
| Oct 5, 2023 | 3.3898 | 3.3898 | 3.3898 | 3.3898 | 3.3866 | - |
| Oct 4, 2023 | 3.3898 | 3.3898 | 3.3898 | 3.3898 | 3.3866 | - |
| Oct 3, 2023 | 3.3898 | 3.3898 | 3.3898 | 3.3898 | 3.3866 | 1,404 |
| Oct 2, 2023 | 3.4696 | 3.4696 | 3.4696 | 3.4696 | 3.4663 | - |
| Sep 29, 2023 | 3.4696 | 3.4696 | 3.4696 | 3.4696 | 3.4663 | - |
| Sep 28, 2023 | 3.4696 | 3.4696 | 3.4696 | 3.4696 | 3.4663 | 4,814 |
| Sep 27, 2023 | 3.4696 | 3.4696 | 3.4696 | 3.4696 | 3.4663 | - |
| Sep 26, 2023 | 3.4696 | 3.4696 | 3.4696 | 3.4696 | 3.4663 | - |
| Sep 25, 2023 | 3.4696 | 3.4696 | 3.4696 | 3.4696 | 3.4663 | - |
| Sep 22, 2023 | 3.4696 | 3.4696 | 3.4696 | 3.4696 | 3.4663 | - |
| Sep 21, 2023 | 3.4696 | 3.4696 | 3.4696 | 3.4696 | 3.4663 | 1,103 |
| Sep 20, 2023 | 3.4696 | 3.4696 | 3.4696 | 3.4696 | 3.4663 | - |
| Sep 19, 2023 | 3.4696 | 3.4696 | 3.4696 | 3.4696 | 3.4663 | - |
| Sep 18, 2023 | 3.4696 | 3.4696 | 3.4696 | 3.4696 | 3.4663 | - |
| Sep 15, 2023 | 3.4696 | 3.4696 | 3.4696 | 3.4696 | 3.4663 | 2,608 |
| Sep 14, 2023 | 3.4995 | 3.4995 | 3.4995 | 3.4995 | 3.4962 | - |
| Sep 13, 2023 | 3.4995 | 3.4995 | 3.4995 | 3.4995 | 3.4962 | 3,912 |
| Sep 12, 2023 | 3.4995 | 3.4995 | 3.4995 | 3.4995 | 3.4962 | 501 |
| Sep 11, 2023 | 3.4995 | 3.4995 | 3.4995 | 3.4995 | 3.4962 | 2,507 |
| Sep 8, 2023 | 3.4995 | 3.4995 | 3.4995 | 3.4995 | 3.4962 | - |
| Sep 7, 2023 | 3.4995 | 3.4995 | 3.4995 | 3.4995 | 3.4962 | 201 |
| Sep 6, 2023 | 3.4297 | 3.4297 | 3.4297 | 3.4297 | 3.4265 | - |
| Sep 5, 2023 | 3.4297 | 3.4297 | 3.4297 | 3.4297 | 3.4265 | - |
| Sep 1, 2023 | 3.4297 | 3.4297 | 3.4297 | 3.4297 | 3.4265 | 903 |
| Aug 31, 2023 | 3.5394 | 3.5394 | 3.5394 | 3.5394 | 3.5360 | 201 |
| Aug 30, 2023 | 3.5394 | 3.5394 | 3.5394 | 3.5394 | 3.5360 | 23,570 |
| Aug 29, 2023 | 3.5394 | 3.5394 | 3.5394 | 3.5394 | 3.5360 | 28,385 |
| Aug 28, 2023 | 3.5294 | 3.5294 | 3.5294 | 3.5294 | 3.5261 | - |
| Aug 25, 2023 | 3.5294 | 3.5294 | 3.5294 | 3.5294 | 3.5261 | 4,413 |
| Aug 24, 2023 | 3.7039 | 3.7039 | 3.5892 | 3.5892 | 3.5858 | 3,410 |
| Aug 23, 2023 | 3.7139 | 3.7139 | 3.7139 | 3.7139 | 3.7103 | 301 |
| Aug 22, 2023 | 3.4955 | 3.4955 | 3.4955 | 3.4955 | 3.4922 | 4,213 |
| Aug 21, 2023 | 3.4955 | 3.4955 | 3.4955 | 3.4955 | 3.4922 | - |
| Aug 18, 2023 | 3.4955 | 3.4955 | 3.4955 | 3.4955 | 3.4922 | 1,304 |
| Aug 17, 2023 | 3.4955 | 3.4955 | 3.4955 | 3.4955 | 3.4922 | 2,808 |
| Aug 16, 2023 | 3.4786 | 3.4786 | 3.4786 | 3.4786 | 3.4753 | 2,808 |
| Aug 15, 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4862 | - |
| Aug 14, 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4862 | 3,510 |
| Aug 11, 2023 | 3.5005 | 3.5005 | 3.5005 | 3.5005 | 3.4972 | 6,118 |
| Aug 10, 2023 | 3.5095 | 3.5394 | 3.5095 | 3.5394 | 3.5360 | 13,540 |
| Aug 9, 2023 | 3.5753 | 3.5753 | 3.5753 | 3.5753 | 3.5719 | 100 |
| Aug 8, 2023 | 3.7288 | 3.7288 | 3.7288 | 3.7288 | 3.7253 | - |
| Aug 7, 2023 | 3.7288 | 3.7288 | 3.7288 | 3.7288 | 3.7253 | 1,003 |
| Aug 4, 2023 | 3.5743 | 3.5743 | 3.5743 | 3.5743 | 3.5709 | - |
| Aug 3, 2023 | 3.5743 | 3.5743 | 3.5743 | 3.5743 | 3.5709 | - |
| Aug 2, 2023 | 3.5743 | 3.6889 | 3.5743 | 3.5743 | 3.5709 | 4,513 |
| Aug 1, 2023 | 3.6989 | 3.6989 | 3.5793 | 3.5793 | 3.5759 | 12,337 |
| Jul 31, 2023 | 3.6989 | 3.8185 | 3.6989 | 3.7886 | 3.7850 | 4,814 |
| Jul 28, 2023 | 3.6451 | 3.6451 | 3.6451 | 3.6451 | 3.6416 | - |
| Jul 27, 2023 | 3.6451 | 3.6451 | 3.6451 | 3.6451 | 3.6416 | 4,915 |
| Jul 26, 2023 | 0.0030 Dividend | |||||
| Jul 26, 2023 | 3.5394 | 3.6540 | 3.5394 | 3.5394 | 3.5360 | 6,219 |
| Jul 25, 2023 | 3.5593 | 3.7787 | 3.5593 | 3.7787 | 3.7721 | 4,213 |
| Jul 24, 2023 | 3.8086 | 3.8086 | 3.8086 | 3.8086 | 3.8019 | 7,924 |
| Jul 21, 2023 | 3.8185 | 3.8185 | 3.8185 | 3.8185 | 3.8119 | 100 |
| Jul 20, 2023 | 3.6301 | 3.6301 | 3.6301 | 3.6301 | 3.6238 | 9,829 |
| Jul 19, 2023 | 3.6889 | 3.6889 | 3.6889 | 3.6889 | 3.6825 | 100 |
| Jul 18, 2023 | 3.6889 | 3.6889 | 3.6889 | 3.6889 | 3.6825 | - |
| Jul 17, 2023 | 3.6889 | 3.6889 | 3.6889 | 3.6889 | 3.6825 | 100 |
| Jul 14, 2023 | 3.7886 | 3.7886 | 3.7886 | 3.7886 | 3.7820 | - |
| Jul 13, 2023 | 3.7886 | 3.7886 | 3.7886 | 3.7886 | 3.7820 | 30,090 |
| Jul 12, 2023 | 3.7886 | 3.7886 | 3.7886 | 3.7886 | 3.7820 | - |
| Jul 11, 2023 | 3.7886 | 3.7886 | 3.7886 | 3.7886 | 3.7820 | 24,172 |
| Jul 10, 2023 | 3.7388 | 3.7388 | 3.7388 | 3.7388 | 3.7323 | 903 |
| Jul 7, 2023 | 3.7188 | 3.7188 | 3.7188 | 3.7188 | 3.7124 | - |
| Jul 6, 2023 | 3.7188 | 3.7188 | 3.7188 | 3.7188 | 3.7124 | 802 |
| Jul 5, 2023 | 3.9581 | 3.9581 | 3.7388 | 3.8634 | 3.8567 | 9,428 |
| Jul 3, 2023 | 3.6271 | 3.6271 | 3.6271 | 3.6271 | 3.6208 | - |
| Jun 30, 2023 | 3.6271 | 3.6271 | 3.6271 | 3.6271 | 3.6208 | 3,009 |
| Jun 29, 2023 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | 3.6726 | 3,510 |
| Jun 28, 2023 | 3.5244 | 3.5244 | 3.5244 | 3.5244 | 3.5183 | 16,148 |
| Jun 27, 2023 | 3.5244 | 3.5244 | 3.5244 | 3.5244 | 3.5183 | 26,579 |
| Jun 26, 2023 | 3.5244 | 3.5244 | 3.5244 | 3.5244 | 3.5183 | 27,482 |
| Jun 23, 2023 | 3.4098 | 3.5244 | 3.4098 | 3.5244 | 3.5183 | 1,003 |
| Jun 22, 2023 | 3.6391 | 3.6391 | 3.6391 | 3.6391 | 3.6327 | 2,407 |
| Jun 21, 2023 | 3.6391 | 3.6391 | 3.6391 | 3.6391 | 3.6327 | 4,714 |
| Jun 20, 2023 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6686 | 3,711 |
| Jun 16, 2023 | 3.6889 | 3.6889 | 3.6889 | 3.6889 | 3.6825 | 1,204 |
| Jun 15, 2023 | 3.6391 | 3.6391 | 3.6391 | 3.6391 | 3.6327 | 602 |
| Jun 14, 2023 | 3.4596 | 3.6391 | 3.4596 | 3.6391 | 3.6327 | 5,216 |
| Jun 13, 2023 | 3.6191 | 3.6191 | 3.6191 | 3.6191 | 3.6128 | - |
| Jun 12, 2023 | 3.6092 | 3.6191 | 3.6092 | 3.6191 | 3.6128 | 1,605 |
| Jun 9, 2023 | 3.5793 | 3.5793 | 3.5793 | 3.5793 | 3.5730 | 4,012 |
| Jun 8, 2023 | 3.4696 | 3.5793 | 3.4696 | 3.5793 | 3.5730 | 3,009 |
| Jun 7, 2023 | 3.5394 | 3.5394 | 3.5394 | 3.5394 | 3.5332 | 602 |
| Jun 6, 2023 | 3.5394 | 3.5394 | 3.5394 | 3.5394 | 3.5332 | - |
| Jun 5, 2023 | 3.5394 | 3.5394 | 3.5394 | 3.5394 | 3.5332 | 7,222 |
| Jun 2, 2023 | 3.5394 | 3.5394 | 3.5394 | 3.5394 | 3.5332 | 501 |
| Jun 1, 2023 | 3.4098 | 3.4098 | 3.4098 | 3.4098 | 3.4038 | - |
| May 31, 2023 | 3.4098 | 3.4098 | 3.4098 | 3.4098 | 3.4038 | - |
| May 30, 2023 | 3.4098 | 3.4098 | 3.4098 | 3.4098 | 3.4038 | - |
| May 26, 2023 | 3.4098 | 3.4098 | 3.4098 | 3.4098 | 3.4038 | 9,930 |
| May 25, 2023 | 3.2403 | 3.3290 | 3.2403 | 3.3290 | 3.3232 | 2,507 |
| May 24, 2023 | 3.2004 | 3.2004 | 3.2004 | 3.2004 | 3.1948 | - |
| May 23, 2023 | 3.2931 | 3.2931 | 3.2004 | 3.2004 | 3.1948 | 1,906 |
| May 22, 2023 | 3.3011 | 3.3011 | 3.3011 | 3.3011 | 3.2953 | - |
| May 19, 2023 | 3.3011 | 3.3011 | 3.3011 | 3.3011 | 3.2953 | - |
| May 18, 2023 | 3.3011 | 3.3011 | 3.3011 | 3.3011 | 3.2953 | 2,307 |
| May 17, 2023 | 3.3011 | 3.3011 | 3.3011 | 3.3011 | 3.2953 | - |
| May 16, 2023 | 3.3011 | 3.3011 | 3.3011 | 3.3011 | 3.2953 | - |
| May 15, 2023 | 3.3799 | 3.3799 | 3.3011 | 3.3011 | 3.2953 | 5,316 |
| May 12, 2023 | 3.3300 | 3.3450 | 3.2822 | 3.2822 | 3.2764 | 5,817 |
| May 11, 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3242 | 301 |
| May 10, 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3242 | - |
| May 9, 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3242 | 3,510 |
| May 8, 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3242 | - |
| May 5, 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3242 | 3,611 |
| May 4, 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4834 | - |
| May 3, 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4834 | 1,003 |
| May 2, 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4834 | 1,003 |
| May 1, 2023 | 3.5892 | 3.5892 | 3.4895 | 3.4895 | 3.4834 | 1,103 |
| Apr 28, 2023 | 3.4497 | 3.4497 | 3.4497 | 3.4497 | 3.4436 | - |
| Apr 27, 2023 | 3.4497 | 3.4497 | 3.4497 | 3.4497 | 3.4436 | - |