Frankfurt - Delayed Quote • EUR
Lundin Mining Corporation (GXD.F)
As of 8:03 AM GMT+2. Market Open.
Currency in EUR 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 | 10.43 | 10.47 | 10.43 | 10.47 | 10.47 | 250 |
| Apr 23, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Apr 22, 2024 | 10.77 | 10.77 | 10.65 | 10.65 | 10.65 | 2,000 |
| Apr 19, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Apr 18, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Apr 17, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Apr 16, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Apr 15, 2024 | 10.60 | 10.82 | 10.60 | 10.82 | 10.82 | 2,250 |
| Apr 12, 2024 | 10.57 | 10.78 | 10.57 | 10.78 | 10.78 | 1,465 |
| Apr 11, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Apr 10, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Apr 9, 2024 | 10.84 | 11.20 | 10.84 | 10.91 | 10.91 | 900 |
| Apr 8, 2024 | 10.71 | 10.89 | 10.71 | 10.82 | 10.82 | 530 |
| Apr 5, 2024 | 10.41 | 10.74 | 10.41 | 10.74 | 10.74 | 280 |
| Apr 4, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Apr 3, 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | 145 |
| Apr 2, 2024 | 9.57 | 9.62 | 9.57 | 9.62 | 9.62 | 2,600 |
| Mar 28, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Mar 27, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| Mar 26, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| Mar 25, 2024 | 9.02 | 9.02 | 8.95 | 8.95 | 8.95 | 270 |
| Mar 22, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| Mar 21, 2024 | 0.09 Dividend | |||||
| Mar 21, 2024 | 9.27 | 9.27 | 8.98 | 8.98 | 8.98 | 451 |
| Mar 20, 2024 | 8.84 | 8.88 | 8.84 | 8.88 | 8.79 | 1,525 |
| Mar 19, 2024 | 8.96 | 8.96 | 8.77 | 8.77 | 8.68 | 400 |
| Mar 18, 2024 | 9.20 | 9.24 | 9.19 | 9.24 | 9.15 | 2,260 |
| Mar 15, 2024 | 8.76 | 9.20 | 8.76 | 9.20 | 9.11 | 1,000 |
| Mar 14, 2024 | 8.56 | 8.70 | 8.56 | 8.69 | 8.61 | 2,680 |
| Mar 13, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.78 | - |
| Mar 12, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.81 | - |
| Mar 11, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.74 | - |
| Mar 8, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.74 | - |
| Mar 7, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | - |
| Mar 6, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | - |
| Mar 5, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.16 | - |
| Mar 4, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.24 | - |
| Mar 1, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | - |
| Feb 29, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.10 | - |
| Feb 28, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.32 | - |
| Feb 27, 2024 | 7.28 | 7.43 | 7.28 | 7.43 | 7.35 | 4,000 |
| Feb 26, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | - |
| Feb 23, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.24 | - |
| Feb 22, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | - |
| Feb 21, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.66 | - |
| Feb 20, 2024 | 7.84 | 7.98 | 7.84 | 7.98 | 7.90 | 125 |
| Feb 19, 2024 | 8.05 | 8.05 | 7.80 | 7.80 | 7.72 | 2,855 |
| Feb 16, 2024 | 7.66 | 7.85 | 7.66 | 7.85 | 7.77 | 315 |
| Feb 15, 2024 | 7.55 | 7.57 | 7.55 | 7.57 | 7.50 | 160 |
| Feb 14, 2024 | 7.55 | 7.55 | 7.48 | 7.48 | 7.40 | 300 |
| Feb 13, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | - |
| Feb 12, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | 15 |
| Feb 9, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.49 | - |
| Feb 8, 2024 | 7.60 | 7.63 | 7.57 | 7.63 | 7.55 | 2,000 |
| Feb 7, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.58 | - |
| Feb 6, 2024 | 7.61 | 7.61 | 7.60 | 7.60 | 7.52 | 220 |
| Feb 5, 2024 | 7.61 | 7.61 | 7.55 | 7.61 | 7.53 | 700 |
| Feb 2, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.55 | - |
| Feb 1, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | 600 |
| Jan 31, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.58 | - |
| Jan 30, 2024 | 7.69 | 7.69 | 7.45 | 7.45 | 7.37 | 616 |
| Jan 29, 2024 | 7.57 | 7.64 | 7.57 | 7.64 | 7.56 | 130 |
| Jan 26, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.41 | - |
| Jan 25, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | - |
| Jan 24, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | - |
| Jan 23, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.72 | - |
| Jan 22, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.86 | - |
| Jan 19, 2024 | 6.73 | 6.75 | 6.73 | 6.75 | 6.68 | 800 |
| Jan 18, 2024 | 6.84 | 6.84 | 6.78 | 6.78 | 6.71 | 1,500 |
| Jan 17, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.93 | - |
| Jan 16, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.25 | - |
| Jan 15, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.06 | - |
| Jan 12, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.06 | - |
| Jan 11, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.15 | - |
| Jan 10, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.14 | 10 |
| Jan 9, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.35 | - |
| Jan 8, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | - |
| Jan 5, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.33 | - |
| Jan 4, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.27 | - |
| Jan 3, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.29 | - |
| Jan 2, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.26 | - |
| Dec 29, 2023 | 7.38 | 7.43 | 7.38 | 7.43 | 7.35 | 40 |
| Dec 28, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.42 | - |
| Dec 27, 2023 | 7.47 | 7.47 | 7.45 | 7.45 | 7.37 | 500 |
| Dec 22, 2023 | 7.45 | 7.53 | 7.45 | 7.53 | 7.45 | 300 |
| Dec 21, 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.25 | - |
| Dec 20, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.41 | - |
| Dec 19, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.17 | - |
| Dec 18, 2023 | 7.34 | 7.38 | 7.34 | 7.38 | 7.31 | 300 |
| Dec 15, 2023 | 7.33 | 7.36 | 7.33 | 7.35 | 7.28 | 1,575 |
| Dec 14, 2023 | 6.91 | 7.00 | 6.91 | 7.00 | 6.93 | 100 |
| Dec 13, 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.61 | - |
| Dec 12, 2023 | 6.86 | 6.86 | 6.80 | 6.80 | 6.73 | 1,500 |
| Dec 11, 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.67 | - |
| Dec 8, 2023 | 6.53 | 6.80 | 6.53 | 6.80 | 6.73 | 860 |
| Dec 7, 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.36 | 60 |
| Dec 6, 2023 | 6.41 | 6.47 | 6.41 | 6.47 | 6.40 | 25 |
| Dec 5, 2023 | 6.47 | 6.53 | 6.47 | 6.53 | 6.47 | 400 |
| Dec 4, 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.57 | - |
| Dec 1, 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.30 | - |
| Nov 30, 2023 | 0.09 Dividend | |||||
| Nov 30, 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.16 | - |
| Nov 29, 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.02 | - |
| Nov 28, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.80 | - |
| Nov 27, 2023 | 6.24 | 6.26 | 6.24 | 6.26 | 6.10 | 500 |
| Nov 24, 2023 | 6.27 | 6.27 | 6.27 | 6.27 | 6.12 | - |
| Nov 23, 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.13 | - |
| Nov 22, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.17 | - |
| Nov 21, 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.11 | - |
| Nov 20, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.84 | - |
| Nov 17, 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.83 | - |
| Nov 16, 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 5.96 | - |
| Nov 15, 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 5.87 | - |
| Nov 14, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.59 | - |
| Nov 13, 2023 | 5.64 | 5.70 | 5.64 | 5.70 | 5.56 | 165 |
| Nov 10, 2023 | 5.59 | 5.59 | 5.59 | 5.59 | 5.46 | - |
| Nov 9, 2023 | 5.55 | 5.64 | 5.55 | 5.64 | 5.50 | 1,850 |
| Nov 8, 2023 | 5.76 | 5.76 | 5.58 | 5.58 | 5.44 | 400 |
| Nov 7, 2023 | 5.99 | 6.01 | 5.90 | 5.90 | 5.76 | 2,577 |
| Nov 6, 2023 | 6.03 | 6.19 | 6.03 | 6.19 | 6.04 | 500 |
| Nov 3, 2023 | 6.13 | 6.13 | 6.13 | 6.13 | 5.98 | - |
| Nov 2, 2023 | 5.93 | 6.32 | 5.93 | 6.23 | 6.08 | 785 |
| Nov 1, 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.73 | - |
| Oct 31, 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.74 | - |
| Oct 30, 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.82 | - |
| Oct 27, 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.79 | - |
| Oct 26, 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.72 | - |
| Oct 25, 2023 | 6.04 | 6.04 | 6.04 | 6.04 | 5.89 | - |
| Oct 24, 2023 | 5.89 | 5.99 | 5.89 | 5.99 | 5.84 | 21 |
| Oct 23, 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.81 | - |
| Oct 20, 2023 | 6.11 | 6.11 | 6.00 | 6.00 | 5.85 | 200 |
| Oct 19, 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.07 | - |
| Oct 18, 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.26 | - |
| Oct 17, 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.30 | - |
| Oct 16, 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.33 | 8,060 |
| Oct 13, 2023 | 6.51 | 6.59 | 6.51 | 6.59 | 6.43 | 1,150 |
| Oct 12, 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.52 | 500 |
| Oct 11, 2023 | 6.86 | 6.86 | 6.86 | 6.86 | 6.69 | - |
| Oct 10, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.47 | - |
| Oct 9, 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.46 | - |
| Oct 6, 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.20 | - |
| Oct 5, 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.01 | - |
| Oct 4, 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.18 | 895 |
| Oct 3, 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.59 | - |
| Oct 2, 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 6.87 | - |
| Sep 29, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.68 | - |
| Sep 28, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.58 | - |
| Sep 27, 2023 | 6.66 | 6.77 | 6.66 | 6.77 | 6.60 | 600 |
| Sep 26, 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 6.86 | - |
| Sep 25, 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.59 | - |
| Sep 22, 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.65 | - |
| Sep 21, 2023 | 6.87 | 7.00 | 6.87 | 7.00 | 6.83 | 550 |
| Sep 20, 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.74 | - |
| Sep 19, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 6.94 | 500 |
| Sep 18, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.12 | - |
| Sep 15, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.06 | - |
| Sep 14, 2023 | 6.96 | 7.18 | 6.96 | 7.18 | 7.00 | 500 |
| Sep 13, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 6.91 | - |
| Sep 12, 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 7.05 | - |
| Sep 11, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 6.91 | - |
| Sep 8, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.84 | - |
| Sep 7, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.07 | - |
| Sep 6, 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 7.13 | - |
| Sep 5, 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.11 | - |
| Sep 4, 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 7.13 | - |
| Sep 1, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 6.94 | - |
| Aug 31, 2023 | 0.09 Dividend | |||||
| Aug 31, 2023 | 6.97 | 6.97 | 6.97 | 6.97 | 6.79 | - |
| Aug 30, 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.66 | - |
| Aug 29, 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.58 | - |
| Aug 28, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.50 | - |
| Aug 25, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.47 | - |
| Aug 24, 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.66 | - |
| Aug 23, 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.52 | - |
| Aug 22, 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.43 | - |
| Aug 21, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - |
| Aug 18, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.47 | - |
| Aug 17, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.55 | - |
| Aug 16, 2023 | 6.86 | 6.86 | 6.86 | 6.86 | 6.60 | - |
| Aug 15, 2023 | 7.21 | 7.21 | 7.00 | 7.00 | 6.74 | 195 |
| Aug 14, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.21 | - |
| Aug 11, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.12 | - |
| Aug 10, 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.29 | 500 |
| Aug 9, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.43 | - |
| Aug 8, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.51 | - |
| Aug 7, 2023 | 7.88 | 7.88 | 7.88 | 7.88 | 7.59 | 210 |
| Aug 4, 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.69 | - |
| Aug 3, 2023 | 7.68 | 7.80 | 7.34 | 7.80 | 7.50 | 1,650 |
| Aug 2, 2023 | 7.97 | 8.03 | 7.97 | 8.03 | 7.74 | 1,250 |
| Aug 1, 2023 | 8.03 | 8.03 | 8.00 | 8.00 | 7.70 | 375 |
| Jul 31, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 7.72 | - |
| Jul 28, 2023 | 7.95 | 8.06 | 7.95 | 8.06 | 7.75 | 103 |
| Jul 27, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.60 | - |
| Jul 26, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 7.73 | 200 |
| Jul 25, 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.39 | - |
| Jul 24, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.31 | - |
| Jul 21, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.41 | - |
| Jul 20, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.48 | - |
| Jul 19, 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.34 | - |
| Jul 18, 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.20 | - |
| Jul 17, 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.24 | - |
| Jul 14, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.47 | 50 |
| Jul 13, 2023 | 7.84 | 8.00 | 7.84 | 8.00 | 7.70 | 720 |
| Jul 12, 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.23 | - |
| Jul 11, 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.14 | - |
| Jul 10, 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.05 | - |
| Jul 7, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 6.82 | - |
| Jul 6, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.00 | - |
| Jul 5, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.92 | - |
| Jul 4, 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 6.87 | - |
| Jul 3, 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 6.86 | - |
| Jun 30, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 6.78 | - |
| Jun 29, 2023 | 7.05 | 7.06 | 7.05 | 7.06 | 6.80 | 300 |
| Jun 28, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 6.85 | - |
| Jun 27, 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 6.95 | - |
| Jun 26, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 6.84 | - |
| Jun 23, 2023 | 7.34 | 7.34 | 7.13 | 7.13 | 6.86 | 800 |
| Jun 22, 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.11 | - |
| Jun 21, 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.09 | - |
| Jun 20, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.21 | - |
| Jun 19, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.21 | - |
| Jun 16, 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.23 | - |
| Jun 15, 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.12 | - |
| Jun 14, 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 6.78 | - |
| Jun 13, 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.58 | - |
| Jun 12, 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.73 | - |
| Jun 9, 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.72 | - |
| Jun 8, 2023 | 6.86 | 6.86 | 6.86 | 6.86 | 6.61 | - |
| Jun 7, 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.64 | - |
| Jun 6, 2023 | 6.85 | 6.93 | 6.85 | 6.93 | 6.68 | 73 |
| Jun 5, 2023 | 6.97 | 6.97 | 6.97 | 6.97 | 6.71 | - |
| Jun 2, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.38 | - |
| Jun 1, 2023 | 0.09 Dividend | |||||
| Jun 1, 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.22 | - |
| May 31, 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.40 | - |
| May 30, 2023 | 6.91 | 6.91 | 6.78 | 6.78 | 6.44 | 200 |
| May 29, 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.57 | - |
| May 26, 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.48 | - |
| May 25, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.55 | - |
| May 24, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 6.74 | - |
| May 23, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 6.75 | - |
| May 22, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 6.89 | - |
| May 19, 2023 | 7.14 | 7.20 | 7.14 | 7.20 | 6.84 | 850 |
| May 18, 2023 | 7.13 | 7.13 | 7.12 | 7.12 | 6.76 | 1,600 |
| May 17, 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 6.71 | - |
| May 16, 2023 | 7.13 | 7.13 | 7.11 | 7.11 | 6.75 | 500 |
| May 15, 2023 | 7.02 | 7.16 | 7.02 | 7.16 | 6.80 | 631 |
| May 12, 2023 | 6.83 | 6.88 | 6.83 | 6.88 | 6.54 | 150 |
| May 11, 2023 | 7.25 | 7.25 | 7.21 | 7.21 | 6.85 | 735 |
| May 10, 2023 | 7.50 | 7.50 | 7.48 | 7.48 | 7.11 | 100 |
| May 9, 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.14 | - |
| May 8, 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 6.86 | - |
| May 5, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.60 | - |
| May 4, 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.54 | - |
| May 3, 2023 | 6.93 | 6.93 | 6.93 | 6.93 | 6.58 | - |
| May 2, 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.64 | - |
| Apr 28, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.61 | - |
| Apr 27, 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.54 | - |
| Apr 26, 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.44 | - |
| Apr 25, 2023 | 6.89 | 6.89 | 6.78 | 6.78 | 6.44 | 192 |
| Apr 24, 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.50 | - |