Stuttgart - Delayed Quote • EUR
7C Solarparken AG (HRPK.SG)
At close: April 26 at 9:55 PM GMT+2
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 26, 2024 | 3.1000 | 3.1550 | 3.1000 | 3.1550 | 3.1550 | - |
| Apr 25, 2024 | 3.0800 | 3.1800 | 3.0800 | 3.1000 | 3.1000 | 10 |
| Apr 24, 2024 | 3.0450 | 3.1400 | 3.0450 | 3.0800 | 3.0800 | - |
| Apr 23, 2024 | 3.0700 | 3.1000 | 3.0450 | 3.0450 | 3.0450 | - |
| Apr 22, 2024 | 3.0850 | 3.1100 | 3.0450 | 3.0700 | 3.0700 | 1,307 |
| Apr 19, 2024 | 3.0550 | 3.0650 | 3.0450 | 3.0650 | 3.0650 | - |
| Apr 18, 2024 | 3.0550 | 3.0550 | 3.0400 | 3.0550 | 3.0550 | 1,800 |
| Apr 17, 2024 | 3.0650 | 3.0850 | 3.0400 | 3.0550 | 3.0550 | 2,360 |
| Apr 16, 2024 | 3.1050 | 3.1100 | 3.0400 | 3.0650 | 3.0650 | 800 |
| Apr 15, 2024 | 3.1400 | 3.1500 | 3.1050 | 3.1050 | 3.1050 | - |
| Apr 12, 2024 | 3.1250 | 3.1800 | 3.1250 | 3.1400 | 3.1400 | 5,742 |
| Apr 11, 2024 | 3.1250 | 3.1550 | 3.1100 | 3.1550 | 3.1550 | 2,015 |
| Apr 10, 2024 | 3.1150 | 3.1550 | 3.1050 | 3.1050 | 3.1050 | 2,095 |
| Apr 9, 2024 | 3.0650 | 3.1250 | 3.0650 | 3.1150 | 3.1150 | 3,897 |
| Apr 8, 2024 | 3.0650 | 3.1200 | 3.0400 | 3.0650 | 3.0650 | 700 |
| Apr 5, 2024 | 3.1450 | 3.1550 | 3.0650 | 3.0700 | 3.0700 | 2,600 |
| Apr 4, 2024 | 3.1050 | 3.1400 | 3.0800 | 3.1250 | 3.1250 | 400 |
| Apr 3, 2024 | 3.0650 | 3.1050 | 3.0100 | 3.1050 | 3.1050 | 889 |
| Apr 2, 2024 | 3.1200 | 3.1500 | 3.0050 | 3.0600 | 3.0600 | 1,537 |
| Mar 28, 2024 | 3.2050 | 3.2100 | 3.0950 | 3.1250 | 3.1250 | 5,775 |
| Mar 27, 2024 | 3.3350 | 3.3350 | 3.2050 | 3.2050 | 3.2050 | 5,300 |
| Mar 26, 2024 | 3.2900 | 3.3550 | 3.2900 | 3.3350 | 3.3350 | 1,100 |
| Mar 25, 2024 | 3.3600 | 3.3600 | 3.2700 | 3.2900 | 3.2900 | 2,630 |
| Mar 22, 2024 | 3.2500 | 3.3150 | 3.2050 | 3.3050 | 3.3050 | 360 |
| Mar 21, 2024 | 3.2550 | 3.2650 | 3.1850 | 3.2250 | 3.2250 | - |
| Mar 20, 2024 | 3.2650 | 3.2850 | 3.1950 | 3.2500 | 3.2500 | 2,500 |
| Mar 19, 2024 | 3.2350 | 3.3150 | 3.2350 | 3.2650 | 3.2650 | 40 |
| Mar 18, 2024 | 3.2500 | 3.2850 | 3.2350 | 3.2350 | 3.2350 | 23 |
| Mar 15, 2024 | 3.2850 | 3.3150 | 3.2000 | 3.2400 | 3.2400 | 20 |
| Mar 14, 2024 | 3.1450 | 3.3600 | 3.1450 | 3.2850 | 3.2850 | 3,000 |
| Mar 13, 2024 | 3.1400 | 3.1850 | 3.1250 | 3.1350 | 3.1350 | 3,765 |
| Mar 12, 2024 | 3.1950 | 3.2100 | 3.1500 | 3.1650 | 3.1650 | - |
| Mar 11, 2024 | 3.2150 | 3.2250 | 3.1800 | 3.1950 | 3.1950 | 300 |
| Mar 8, 2024 | 3.2600 | 3.2650 | 3.1850 | 3.2050 | 3.2050 | - |
| Mar 7, 2024 | 3.2250 | 3.3000 | 3.2000 | 3.2550 | 3.2550 | - |
| Mar 6, 2024 | 3.1550 | 3.2550 | 3.1350 | 3.2400 | 3.2400 | 420 |
| Mar 5, 2024 | 3.1850 | 3.2350 | 3.1450 | 3.1600 | 3.1600 | - |
| Mar 4, 2024 | 3.1900 | 3.2500 | 3.1650 | 3.1900 | 3.1900 | 256 |
| Mar 1, 2024 | 3.1400 | 3.2150 | 3.1400 | 3.1900 | 3.1900 | 330 |
| Feb 29, 2024 | 3.1550 | 3.1800 | 3.1400 | 3.1400 | 3.1400 | 1,060 |
| Feb 28, 2024 | 3.1400 | 3.1800 | 3.1250 | 3.1550 | 3.1550 | 1,484 |
| Feb 27, 2024 | 3.1450 | 3.1550 | 3.1200 | 3.1400 | 3.1400 | 2,800 |
| Feb 26, 2024 | 3.1300 | 3.1750 | 3.1100 | 3.1450 | 3.1450 | 640 |
| Feb 23, 2024 | 3.2150 | 3.2350 | 3.1150 | 3.1800 | 3.1800 | - |
| Feb 22, 2024 | 3.2550 | 3.2650 | 3.1900 | 3.2150 | 3.2150 | 100 |
| Feb 21, 2024 | 3.2550 | 3.2850 | 3.2550 | 3.2650 | 3.2650 | - |
| Feb 20, 2024 | 3.3700 | 3.3700 | 3.2350 | 3.2650 | 3.2650 | - |
| Feb 19, 2024 | 3.3950 | 3.4150 | 3.2950 | 3.3350 | 3.3350 | - |
| Feb 16, 2024 | 3.3750 | 3.4400 | 3.3500 | 3.3950 | 3.3950 | - |
| Feb 15, 2024 | 3.3700 | 3.4300 | 3.3700 | 3.3750 | 3.3750 | 4,400 |
| Feb 14, 2024 | 3.4000 | 3.4450 | 3.3650 | 3.3650 | 3.3650 | - |
| Feb 13, 2024 | 3.4350 | 3.4800 | 3.4000 | 3.4000 | 3.4000 | - |
| Feb 12, 2024 | 3.3550 | 3.4700 | 3.3550 | 3.4350 | 3.4350 | 1,166 |
| Feb 9, 2024 | 3.3850 | 3.4250 | 3.3550 | 3.3750 | 3.3750 | 240 |
| Feb 8, 2024 | 3.3900 | 3.4600 | 3.3650 | 3.3850 | 3.3850 | - |
| Feb 7, 2024 | 3.3700 | 3.4150 | 3.3700 | 3.3900 | 3.3900 | 3 |
| Feb 6, 2024 | 3.3750 | 3.4050 | 3.3700 | 3.3700 | 3.3700 | - |
| Feb 5, 2024 | 3.3750 | 3.4200 | 3.3550 | 3.3750 | 3.3750 | 30 |
| Feb 2, 2024 | 3.3100 | 3.4200 | 3.3100 | 3.3750 | 3.3750 | 3,900 |
| Feb 1, 2024 | 3.3700 | 3.3950 | 3.3100 | 3.3100 | 3.3100 | 23,500 |
| Jan 31, 2024 | 3.3100 | 3.4050 | 3.3100 | 3.4050 | 3.4050 | - |
| Jan 30, 2024 | 3.3650 | 3.3700 | 3.2850 | 3.3150 | 3.3150 | 780 |
| Jan 29, 2024 | 3.4400 | 3.4450 | 3.3650 | 3.3650 | 3.3650 | - |
| Jan 26, 2024 | 3.3900 | 3.4750 | 3.3900 | 3.4400 | 3.4400 | 1,000 |
| Jan 25, 2024 | 3.4650 | 3.4850 | 3.4100 | 3.4100 | 3.4100 | 600 |
| Jan 24, 2024 | 3.5200 | 3.5250 | 3.4500 | 3.4650 | 3.4650 | 280 |
| Jan 23, 2024 | 3.3950 | 3.5300 | 3.3950 | 3.4650 | 3.4650 | 612 |
| Jan 22, 2024 | 3.3550 | 3.4400 | 3.3500 | 3.3950 | 3.3950 | 3,212 |
| Jan 19, 2024 | 3.4250 | 3.4450 | 3.3600 | 3.3600 | 3.3600 | 300 |
| Jan 18, 2024 | 3.4550 | 3.5050 | 3.4050 | 3.4150 | 3.4150 | 2,000 |
| Jan 17, 2024 | 3.5500 | 3.6000 | 3.4550 | 3.4550 | 3.4550 | 1,160 |
| Jan 16, 2024 | 3.5850 | 3.6050 | 3.5550 | 3.5600 | 3.5600 | - |
| Jan 15, 2024 | 3.6000 | 3.6100 | 3.5850 | 3.5850 | 3.5850 | 5,328 |
| Jan 12, 2024 | 3.5750 | 3.6300 | 3.5750 | 3.6150 | 3.6150 | 400 |
| Jan 11, 2024 | 3.6300 | 3.6300 | 3.5750 | 3.5750 | 3.5750 | - |
| Jan 10, 2024 | 3.6550 | 3.6600 | 3.6200 | 3.6600 | 3.6600 | - |
| Jan 9, 2024 | 3.6100 | 3.7100 | 3.6100 | 3.6550 | 3.6550 | 30 |
| Jan 8, 2024 | 3.5050 | 3.6450 | 3.5050 | 3.6050 | 3.6050 | - |
| Jan 5, 2024 | 3.5450 | 3.5450 | 3.5050 | 3.5050 | 3.5050 | - |
| Jan 4, 2024 | 3.5050 | 3.5600 | 3.5050 | 3.5500 | 3.5500 | - |
| Jan 3, 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 3,516 |
| Jan 2, 2024 | 3.6250 | 3.6400 | 3.5000 | 3.5000 | 3.5000 | 78 |
| Dec 29, 2023 | 3.6050 | 3.6150 | 3.6000 | 3.6100 | 3.6100 | 3 |
| Dec 28, 2023 | 3.5850 | 3.6400 | 3.5850 | 3.6050 | 3.6050 | 100 |
| Dec 27, 2023 | 3.6600 | 3.6600 | 3.5700 | 3.5850 | 3.5850 | 169 |
| Dec 22, 2023 | 3.6050 | 3.6100 | 3.5850 | 3.6000 | 3.6000 | - |
| Dec 21, 2023 | 3.5600 | 3.6200 | 3.5600 | 3.6050 | 3.6050 | 5,356 |
| Dec 20, 2023 | 3.5600 | 3.6150 | 3.5600 | 3.5600 | 3.5600 | - |
| Dec 19, 2023 | 3.5550 | 3.5950 | 3.5450 | 3.5800 | 3.5800 | 3,150 |
| Dec 18, 2023 | 3.5500 | 3.5800 | 3.5500 | 3.5500 | 3.5500 | - |
| Dec 15, 2023 | 3.4650 | 3.5950 | 3.4650 | 3.5500 | 3.5500 | 436 |
| Dec 14, 2023 | 3.4250 | 3.5050 | 3.4100 | 3.5050 | 3.5050 | 6,100 |
| Dec 13, 2023 | 3.4000 | 3.4550 | 3.3800 | 3.4250 | 3.4250 | 1,800 |
| Dec 12, 2023 | 3.3900 | 3.4150 | 3.3500 | 3.3950 | 3.3950 | 1,348 |
| Dec 11, 2023 | 3.3800 | 3.4450 | 3.3800 | 3.3900 | 3.3900 | 2,678 |
| Dec 8, 2023 | 3.4050 | 3.4850 | 3.3800 | 3.4050 | 3.4050 | - |
| Dec 7, 2023 | 3.4050 | 3.4550 | 3.3700 | 3.4050 | 3.4050 | - |
| Dec 6, 2023 | 3.4050 | 3.4500 | 3.3550 | 3.4000 | 3.4000 | 770 |
| Dec 5, 2023 | 3.4500 | 3.4600 | 3.3650 | 3.3650 | 3.3650 | 300 |
| Dec 4, 2023 | 3.5650 | 3.5700 | 3.4450 | 3.4500 | 3.4500 | 1,226 |
| Dec 1, 2023 | 3.4900 | 3.5650 | 3.4900 | 3.5600 | 3.5600 | 1,071 |
| Nov 30, 2023 | 3.4750 | 3.5400 | 3.4750 | 3.4900 | 3.4900 | - |
| Nov 29, 2023 | 3.4200 | 3.4950 | 3.4200 | 3.4750 | 3.4750 | - |
| Nov 28, 2023 | 3.4650 | 3.4800 | 3.4200 | 3.4200 | 3.4200 | 1,500 |
| Nov 27, 2023 | 3.3250 | 3.5000 | 3.3250 | 3.4200 | 3.4200 | 2,379 |
| Nov 24, 2023 | 3.3500 | 3.4100 | 3.3250 | 3.3300 | 3.3300 | 460 |
| Nov 23, 2023 | 3.3000 | 3.3500 | 3.2800 | 3.3250 | 3.3250 | - |
| Nov 22, 2023 | 3.2450 | 3.3350 | 3.2450 | 3.3350 | 3.3350 | - |
| Nov 21, 2023 | 3.2800 | 3.3050 | 3.2600 | 3.2600 | 3.2600 | - |
| Nov 20, 2023 | 3.3250 | 3.3350 | 3.2850 | 3.2850 | 3.2850 | - |
| Nov 17, 2023 | 3.3600 | 3.4100 | 3.2950 | 3.3150 | 3.3150 | 200 |
| Nov 16, 2023 | 3.3200 | 3.4000 | 3.3200 | 3.3650 | 3.3650 | 2,850 |
| Nov 15, 2023 | 3.2800 | 3.3750 | 3.2450 | 3.3250 | 3.3250 | - |
| Nov 14, 2023 | 3.2000 | 3.2800 | 3.1500 | 3.2200 | 3.2200 | 7,138 |
| Nov 13, 2023 | 3.1850 | 3.2300 | 3.1850 | 3.2000 | 3.2000 | 909 |
| Nov 10, 2023 | 3.2100 | 3.2200 | 3.1700 | 3.1850 | 3.1850 | - |
| Nov 9, 2023 | 3.1250 | 3.2450 | 3.1250 | 3.2050 | 3.2050 | 2,000 |
| Nov 8, 2023 | 3.1500 | 3.1900 | 3.1400 | 3.1400 | 3.1400 | - |
| Nov 7, 2023 | 3.1850 | 3.1850 | 3.1250 | 3.1500 | 3.1500 | 600 |
| Nov 6, 2023 | 3.1950 | 3.2250 | 3.1500 | 3.1600 | 3.1600 | 300 |
| Nov 3, 2023 | 3.1950 | 3.2550 | 3.1950 | 3.2100 | 3.2100 | 300 |
| Nov 2, 2023 | 3.1950 | 3.2700 | 3.1800 | 3.1800 | 3.1800 | 2,500 |
| Nov 1, 2023 | 3.1950 | 3.2200 | 3.1500 | 3.1950 | 3.1950 | - |
| Oct 31, 2023 | 3.1800 | 3.2400 | 3.1800 | 3.1950 | 3.1950 | - |
| Oct 30, 2023 | 3.1900 | 3.2500 | 3.1750 | 3.1900 | 3.1900 | 300 |
| Oct 27, 2023 | 3.1950 | 3.2450 | 3.1900 | 3.1900 | 3.1900 | - |
| Oct 26, 2023 | 3.2050 | 3.2500 | 3.1950 | 3.1950 | 3.1950 | 500 |
| Oct 25, 2023 | 3.2000 | 3.2300 | 3.2000 | 3.2050 | 3.2050 | 1,002 |
| Oct 24, 2023 | 3.1550 | 3.2400 | 3.1550 | 3.2000 | 3.2000 | - |
| Oct 23, 2023 | 3.1700 | 3.2150 | 3.1700 | 3.1750 | 3.1750 | - |
| Oct 20, 2023 | 3.2250 | 3.2250 | 3.1500 | 3.1700 | 3.1700 | 2,000 |
| Oct 19, 2023 | 3.2400 | 3.2600 | 3.2200 | 3.2250 | 3.2250 | - |
| Oct 18, 2023 | 3.2350 | 3.2950 | 3.2050 | 3.2400 | 3.2400 | 300 |
| Oct 17, 2023 | 3.2000 | 3.2600 | 3.2000 | 3.2450 | 3.2450 | 1,800 |
| Oct 16, 2023 | 3.1550 | 3.2450 | 3.1550 | 3.2050 | 3.2050 | 2,044 |
| Oct 13, 2023 | 3.1550 | 3.2050 | 3.1550 | 3.1650 | 3.1650 | - |
| Oct 12, 2023 | 3.2100 | 3.2700 | 3.1550 | 3.1550 | 3.1550 | 400 |
| Oct 11, 2023 | 3.2150 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 10, 2023 | 3.1150 | 3.2400 | 3.1150 | 3.2150 | 3.2150 | 109 |
| Oct 9, 2023 | 3.0900 | 3.1600 | 3.0900 | 3.1100 | 3.1100 | 35 |
| Oct 6, 2023 | 3.0850 | 3.1400 | 3.0750 | 3.1050 | 3.1050 | 200 |
| Oct 5, 2023 | 3.1600 | 3.1600 | 3.0700 | 3.0700 | 3.0700 | - |
| Oct 4, 2023 | 3.0100 | 3.1900 | 3.0100 | 3.1900 | 3.1900 | - |
| Oct 3, 2023 | 3.1700 | 3.1700 | 3.0100 | 3.0350 | 3.0350 | 5,637 |
| Oct 2, 2023 | 3.2050 | 3.2500 | 3.1750 | 3.1850 | 3.1850 | 170 |
| Sep 29, 2023 | 3.1900 | 3.2800 | 3.1900 | 3.2050 | 3.2050 | 1,354 |
| Sep 28, 2023 | 3.2000 | 3.2200 | 3.1750 | 3.1900 | 3.1900 | - |
| Sep 27, 2023 | 3.1250 | 3.2150 | 3.1250 | 3.2000 | 3.2000 | - |
| Sep 26, 2023 | 3.2650 | 3.2650 | 3.0700 | 3.1700 | 3.1700 | 6,502 |
| Sep 25, 2023 | 3.3150 | 3.3350 | 3.2100 | 3.2200 | 3.2200 | - |
| Sep 22, 2023 | 3.3200 | 3.3600 | 3.3100 | 3.3100 | 3.3100 | 1,100 |
| Sep 21, 2023 | 3.4700 | 3.4700 | 3.3200 | 3.3550 | 3.3550 | 600 |
| Sep 20, 2023 | 3.3950 | 3.5550 | 3.3950 | 3.4700 | 3.4700 | - |
| Sep 19, 2023 | 3.2550 | 3.4200 | 3.2550 | 3.4000 | 3.4000 | 1,240 |
| Sep 18, 2023 | 3.3250 | 3.3250 | 3.2700 | 3.2700 | 3.2700 | - |
| Sep 15, 2023 | 3.2750 | 3.3650 | 3.2600 | 3.3250 | 3.3250 | - |
| Sep 14, 2023 | 3.2800 | 3.2950 | 3.2650 | 3.2750 | 3.2750 | 7,198 |
| Sep 13, 2023 | 3.2850 | 3.3100 | 3.2700 | 3.2700 | 3.2700 | - |
| Sep 12, 2023 | 3.3000 | 3.3100 | 3.2850 | 3.2850 | 3.2850 | - |
| Sep 11, 2023 | 3.2850 | 3.3100 | 3.2850 | 3.3000 | 3.3000 | - |
| Sep 8, 2023 | 3.2850 | 3.3400 | 3.2800 | 3.2900 | 3.2900 | 2,200 |
| Sep 7, 2023 | 3.3250 | 3.3400 | 3.2700 | 3.2800 | 3.2800 | 600 |
| Sep 6, 2023 | 3.3550 | 3.3550 | 3.3300 | 3.3300 | 3.3300 | - |
| Sep 5, 2023 | 3.3650 | 3.3900 | 3.3550 | 3.3550 | 3.3550 | 8 |
| Sep 4, 2023 | 3.4150 | 3.4350 | 3.3600 | 3.3700 | 3.3700 | 1,200 |
| Sep 1, 2023 | 3.3050 | 3.4050 | 3.3050 | 3.3850 | 3.3850 | - |
| Aug 31, 2023 | 3.3500 | 3.3500 | 3.3000 | 3.3350 | 3.3350 | 3,296 |
| Aug 30, 2023 | 3.4200 | 3.4200 | 3.3100 | 3.3100 | 3.3100 | 1,000 |
| Aug 29, 2023 | 3.4250 | 3.4500 | 3.3700 | 3.4050 | 3.4050 | 360 |
| Aug 28, 2023 | 3.4250 | 3.4400 | 3.3700 | 3.4300 | 3.4300 | 8,890 |
| Aug 25, 2023 | 3.4000 | 3.4250 | 3.3800 | 3.4100 | 3.4100 | 1,668 |
| Aug 24, 2023 | 3.3950 | 3.4400 | 3.3850 | 3.3900 | 3.3900 | 120 |
| Aug 23, 2023 | 3.3750 | 3.4550 | 3.3750 | 3.3950 | 3.3950 | 2,400 |
| Aug 22, 2023 | 3.3550 | 3.3950 | 3.3550 | 3.3600 | 3.3600 | 1,200 |
| Aug 21, 2023 | 3.3850 | 3.4650 | 3.3600 | 3.3600 | 3.3600 | 2,000 |
| Aug 18, 2023 | 3.4150 | 3.4400 | 3.3450 | 3.4050 | 3.4050 | - |
| Aug 17, 2023 | 3.5400 | 3.5400 | 3.4150 | 3.4250 | 3.4250 | 2,500 |
| Aug 16, 2023 | 3.6750 | 3.6800 | 3.5150 | 3.5250 | 3.5250 | 588 |
| Aug 15, 2023 | 3.7400 | 3.7550 | 3.6750 | 3.7000 | 3.7000 | - |
| Aug 14, 2023 | 3.7750 | 3.8000 | 3.7400 | 3.7550 | 3.7550 | 2,530 |
| Aug 11, 2023 | 3.7550 | 3.8000 | 3.7500 | 3.7750 | 3.7750 | 10 |
| Aug 10, 2023 | 3.7900 | 3.8450 | 3.7550 | 3.7850 | 3.7850 | 2,500 |
| Aug 9, 2023 | 3.8550 | 3.8550 | 3.7800 | 3.7900 | 3.7900 | 845 |
| Aug 8, 2023 | 3.8400 | 3.8850 | 3.7900 | 3.8850 | 3.8850 | 800 |
| Aug 7, 2023 | 3.8200 | 3.8600 | 3.8050 | 3.8050 | 3.8050 | 1,400 |
| Aug 4, 2023 | 3.7900 | 3.8250 | 3.7500 | 3.8250 | 3.8250 | 1,350 |
| Aug 3, 2023 | 3.7700 | 3.8050 | 3.7250 | 3.7900 | 3.7900 | 2,500 |
| Aug 2, 2023 | 3.7200 | 3.7900 | 3.7050 | 3.7700 | 3.7700 | 3,680 |
| Aug 1, 2023 | 3.7650 | 3.7950 | 3.7250 | 3.7250 | 3.7250 | 179 |
| Jul 31, 2023 | 3.7600 | 3.8150 | 3.7600 | 3.7650 | 3.7650 | 580 |
| Jul 28, 2023 | 3.7650 | 3.7950 | 3.7550 | 3.7600 | 3.7600 | 2,078 |
| Jul 27, 2023 | 3.8400 | 3.8650 | 3.7700 | 3.7700 | 3.7700 | 50 |
| Jul 26, 2023 | 3.8300 | 3.8800 | 3.7400 | 3.8550 | 3.8550 | - |
| Jul 25, 2023 | 3.8300 | 3.8550 | 3.7050 | 3.8300 | 3.8300 | 2,890 |
| Jul 24, 2023 | 3.6400 | 3.6450 | 3.6000 | 3.6050 | 3.6050 | 3,900 |
| Jul 21, 2023 | 3.6650 | 3.7000 | 3.6150 | 3.6700 | 3.6700 | 350 |
| Jul 20, 2023 | 3.5950 | 3.7000 | 3.5950 | 3.6650 | 3.6650 | - |
| Jul 19, 2023 | 3.5400 | 3.6500 | 3.5300 | 3.5950 | 3.5950 | - |
| Jul 18, 2023 | 3.3650 | 3.5800 | 3.3650 | 3.5400 | 3.5400 | 3,035 |
| Jul 17, 2023 | 3.3900 | 3.4050 | 3.3500 | 3.3900 | 3.3900 | 5,441 |
| Jul 14, 2023 | 3.4500 | 3.4800 | 3.3850 | 3.3950 | 3.3950 | 500 |
| Jul 13, 2023 | 3.3800 | 3.5000 | 3.3800 | 3.4550 | 3.4550 | 11,158 |
| Jul 12, 2023 | 3.4250 | 3.4650 | 3.3450 | 3.3800 | 3.3800 | 7,222 |
| Jul 11, 2023 | 3.4000 | 3.4850 | 3.4000 | 3.4100 | 3.4100 | 1,200 |
| Jul 10, 2023 | 3.4250 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 500 |
| Jul 7, 2023 | 3.4350 | 3.4750 | 3.4250 | 3.4400 | 3.4400 | 800 |
| Jul 6, 2023 | 3.5250 | 3.5250 | 3.4300 | 3.4400 | 3.4400 | 450 |
| Jul 5, 2023 | 3.5850 | 3.6000 | 3.5050 | 3.5200 | 3.5200 | 1,025 |
| Jul 4, 2023 | 3.6550 | 3.6550 | 3.5850 | 3.5850 | 3.5850 | 200 |
| Jul 3, 2023 | 3.7050 | 3.7450 | 3.6100 | 3.6550 | 3.6550 | 198 |
| Jun 30, 2023 | 3.7050 | 3.7400 | 3.7050 | 3.7050 | 3.7050 | 6,990 |
| Jun 29, 2023 | 3.7100 | 3.7550 | 3.7050 | 3.7050 | 3.7050 | - |
| Jun 28, 2023 | 3.7000 | 3.7350 | 3.6950 | 3.7150 | 3.7150 | - |
| Jun 27, 2023 | 3.7000 | 3.7200 | 3.6950 | 3.6950 | 3.6950 | 1,978 |
| Jun 26, 2023 | 3.7350 | 3.7500 | 3.6950 | 3.7000 | 3.7000 | - |
| Jun 23, 2023 | 3.7250 | 3.7550 | 3.6950 | 3.7350 | 3.7350 | 3,312 |
| Jun 22, 2023 | 3.7250 | 3.7850 | 3.7250 | 3.7250 | 3.7250 | - |
| Jun 21, 2023 | 3.7550 | 3.7550 | 3.7250 | 3.7300 | 3.7300 | - |
| Jun 20, 2023 | 3.7550 | 3.7850 | 3.7550 | 3.7550 | 3.7550 | - |
| Jun 19, 2023 | 3.7400 | 3.8000 | 3.7400 | 3.7550 | 3.7550 | 4,034 |
| Jun 16, 2023 | 3.7500 | 3.8150 | 3.7500 | 3.7850 | 3.7850 | 600 |
| Jun 15, 2023 | 3.7250 | 3.7550 | 3.7200 | 3.7250 | 3.7250 | 1,100 |
| Jun 14, 2023 | 3.7500 | 3.7750 | 3.6950 | 3.7200 | 3.7200 | 700 |
| Jun 13, 2023 | 0.1200 Dividend | |||||
| Jun 13, 2023 | 3.6700 | 3.7550 | 3.6700 | 3.7500 | 3.7500 | 200 |
| Jun 12, 2023 | 3.8250 | 3.8500 | 3.8050 | 3.8100 | 3.6900 | 700 |
| Jun 9, 2023 | 3.8300 | 3.8450 | 3.8100 | 3.8250 | 3.7045 | - |
| Jun 8, 2023 | 3.8050 | 3.8300 | 3.8050 | 3.8100 | 3.6900 | 1,000 |
| Jun 7, 2023 | 3.8450 | 3.8450 | 3.8050 | 3.8150 | 3.6948 | - |
| Jun 6, 2023 | 3.8900 | 3.8950 | 3.8400 | 3.8550 | 3.7336 | - |
| Jun 5, 2023 | 3.8550 | 3.8900 | 3.8200 | 3.8900 | 3.7675 | - |
| Jun 2, 2023 | 3.8050 | 3.8600 | 3.8050 | 3.8250 | 3.7045 | - |
| Jun 1, 2023 | 3.8150 | 3.8300 | 3.8000 | 3.8050 | 3.6852 | 440 |
| May 31, 2023 | 3.8150 | 3.8600 | 3.8050 | 3.8200 | 3.6997 | 1,600 |
| May 30, 2023 | 3.8800 | 3.8900 | 3.8300 | 3.8600 | 3.7384 | 3,250 |
| May 29, 2023 | 3.9250 | 3.9250 | 3.8850 | 3.8850 | 3.7626 | - |
| May 26, 2023 | 3.9100 | 3.9250 | 3.8650 | 3.9250 | 3.8014 | 230 |
| May 25, 2023 | 3.9800 | 3.9800 | 3.9050 | 3.9050 | 3.7820 | 400 |
| May 24, 2023 | 4.0150 | 4.0150 | 3.9200 | 3.9600 | 3.8353 | - |
| May 23, 2023 | 4.0300 | 4.0350 | 3.9850 | 4.0100 | 3.8837 | 70 |
| May 22, 2023 | 3.9850 | 4.0200 | 3.9400 | 3.9850 | 3.8595 | 3,830 |
| May 19, 2023 | 3.9500 | 3.9900 | 3.9250 | 3.9600 | 3.8353 | 250 |
| May 18, 2023 | 3.9050 | 3.9400 | 3.9050 | 3.9100 | 3.7869 | 4,300 |
| May 17, 2023 | 3.9500 | 4.0200 | 3.9050 | 3.9050 | 3.7820 | - |
| May 16, 2023 | 3.9550 | 4.0050 | 3.9300 | 3.9500 | 3.8256 | 4,068 |
| May 15, 2023 | 3.8500 | 3.9700 | 3.8500 | 3.9550 | 3.8304 | 10 |
| May 12, 2023 | 3.8350 | 3.8800 | 3.8050 | 3.8700 | 3.7481 | - |
| May 11, 2023 | 3.8850 | 3.8850 | 3.8350 | 3.8400 | 3.7191 | - |
| May 10, 2023 | 3.8550 | 3.9100 | 3.8350 | 3.9100 | 3.7869 | 132 |
| May 9, 2023 | 3.9050 | 3.9400 | 3.8000 | 3.8550 | 3.7336 | 3,514 |
| May 8, 2023 | 4.0200 | 4.0400 | 3.8950 | 3.9550 | 3.8304 | 2,070 |
| May 5, 2023 | 4.0800 | 4.0800 | 4.0100 | 4.0250 | 3.8982 | - |
| May 4, 2023 | 4.0100 | 4.0750 | 4.0050 | 4.0750 | 3.9467 | - |
| May 3, 2023 | 4.1100 | 4.1100 | 4.0050 | 4.0050 | 3.8789 | 1,500 |
| May 2, 2023 | 4.0100 | 4.1200 | 3.9600 | 4.1000 | 3.9709 | 3,282 |
| Apr 28, 2023 | 3.9200 | 4.0050 | 3.9200 | 3.9550 | 3.8304 | 1,100 |
| Apr 27, 2023 | 3.8750 | 3.9500 | 3.8400 | 3.9500 | 3.8256 | 800 |
| Apr 26, 2023 | 3.8800 | 3.9300 | 3.8550 | 3.9000 | 3.7772 | 400 |