Munich - Delayed Quote • EUR
KNOT Offshore Partners LP (KO4.MU)
At close: 8:04 AM 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 23, 2024 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | 200 |
| Apr 22, 2024 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | - |
| Apr 19, 2024 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | - |
| Apr 18, 2024 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | - |
| Apr 17, 2024 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | - |
| Apr 16, 2024 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | - |
| Apr 15, 2024 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | - |
| Apr 12, 2024 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | - |
| Apr 11, 2024 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | - |
| Apr 10, 2024 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | - |
| Apr 9, 2024 | 4.7460 | 4.7460 | 4.6455 | 4.6455 | 4.6455 | 200 |
| Apr 8, 2024 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | - |
| Apr 5, 2024 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | - |
| Apr 4, 2024 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | - |
| Apr 3, 2024 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | - |
| Apr 2, 2024 | 4.6725 | 4.6725 | 4.6725 | 4.6725 | 4.6725 | - |
| Mar 28, 2024 | 4.6725 | 4.6725 | 4.6725 | 4.6725 | 4.6725 | - |
| Mar 27, 2024 | 4.6610 | 4.6725 | 4.6610 | 4.6725 | 4.6725 | 500 |
| Mar 26, 2024 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | - |
| Mar 25, 2024 | 5.0040 | 5.0040 | 4.6610 | 4.6610 | 4.6610 | 100 |
| Mar 22, 2024 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | - |
| Mar 21, 2024 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | - |
| Mar 20, 2024 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | - |
| Mar 19, 2024 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | - |
| Mar 18, 2024 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | - |
| Mar 15, 2024 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | - |
| Mar 14, 2024 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | - |
| Mar 13, 2024 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | - |
| Mar 12, 2024 | 5.0280 | 5.0280 | 5.0280 | 5.0280 | 5.0280 | - |
| Mar 11, 2024 | 5.0610 | 5.0610 | 5.0610 | 5.0610 | 5.0610 | - |
| Mar 8, 2024 | 5.0610 | 5.0610 | 5.0610 | 5.0610 | 5.0610 | - |
| Mar 7, 2024 | 5.0610 | 5.0610 | 5.0610 | 5.0610 | 5.0610 | - |
| Mar 6, 2024 | 5.1070 | 5.1070 | 5.1070 | 5.1070 | 5.1070 | - |
| Mar 5, 2024 | 5.1320 | 5.1320 | 5.1320 | 5.1320 | 5.1320 | - |
| Mar 4, 2024 | 5.1780 | 5.1780 | 5.1780 | 5.1780 | 5.1780 | - |
| Mar 1, 2024 | 5.2530 | 5.2530 | 5.2530 | 5.2530 | 5.2530 | - |
| Feb 29, 2024 | 5.2530 | 5.2530 | 5.2530 | 5.2530 | 5.2530 | - |
| Feb 28, 2024 | 5.2930 | 5.2930 | 5.2530 | 5.2530 | 5.2530 | 60 |
| Feb 27, 2024 | 5.2930 | 5.2930 | 5.2930 | 5.2930 | 5.2930 | - |
| Feb 26, 2024 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | - |
| Feb 23, 2024 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | - |
| Feb 22, 2024 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | - |
| Feb 21, 2024 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | - |
| Feb 20, 2024 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | - |
| Feb 19, 2024 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | - |
| Feb 16, 2024 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | - |
| Feb 15, 2024 | 5.1370 | 5.1370 | 5.1180 | 5.1180 | 5.1180 | 100 |
| Feb 14, 2024 | 5.1370 | 5.1370 | 5.1370 | 5.1370 | 5.1370 | - |
| Feb 13, 2024 | 5.1370 | 5.1370 | 5.1370 | 5.1370 | 5.1370 | - |
| Feb 12, 2024 | 5.1810 | 5.1810 | 5.1370 | 5.1370 | 5.1370 | 67 |
| Feb 9, 2024 | 5.1810 | 5.1810 | 5.1810 | 5.1810 | 5.1810 | - |
| Feb 8, 2024 | 5.1810 | 5.1810 | 5.1810 | 5.1810 | 5.1810 | - |
| Feb 7, 2024 | 5.1810 | 5.1810 | 5.1810 | 5.1810 | 5.1810 | - |
| Feb 6, 2024 | 5.2880 | 5.2880 | 5.1810 | 5.1810 | 5.1810 | 562 |
| Feb 5, 2024 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | - |
| Feb 2, 2024 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | - |
| Feb 1, 2024 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | - |
| Jan 31, 2024 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | - |
| Jan 30, 2024 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | - |
| Jan 29, 2024 | 5.3230 | 5.3230 | 5.2880 | 5.2880 | 5.2880 | 30 |
| Jan 26, 2024 | 0.0260 Dividend | |||||
| Jan 26, 2024 | 5.3230 | 5.3230 | 5.3230 | 5.3230 | 5.3230 | - |
| Jan 25, 2024 | 5.3230 | 5.3230 | 5.3230 | 5.3230 | 5.2970 | - |
| Jan 24, 2024 | 5.3230 | 5.3230 | 5.3230 | 5.3230 | 5.2970 | - |
| Jan 23, 2024 | 5.3230 | 5.3230 | 5.3230 | 5.3230 | 5.2970 | - |
| Jan 22, 2024 | 5.4110 | 5.4110 | 5.4110 | 5.4110 | 5.3846 | - |
| Jan 19, 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.4831 | - |
| Jan 18, 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.4831 | - |
| Jan 17, 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.4831 | - |
| Jan 16, 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.4831 | - |
| Jan 15, 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.4831 | - |
| Jan 12, 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.4831 | - |
| Jan 11, 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.4831 | - |
| Jan 10, 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.4831 | - |
| Jan 9, 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.4831 | - |
| Jan 8, 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.4831 | - |
| Jan 5, 2024 | 5.5640 | 5.5640 | 5.4980 | 5.4980 | 5.4711 | 100 |
| Jan 4, 2024 | 5.5640 | 5.5640 | 5.5640 | 5.5640 | 5.5368 | - |
| Jan 3, 2024 | 5.3560 | 5.3560 | 5.3560 | 5.3560 | 5.3298 | - |
| Jan 2, 2024 | 5.3560 | 5.3560 | 5.3560 | 5.3560 | 5.3298 | - |
| Dec 29, 2023 | 5.3570 | 5.3570 | 5.3560 | 5.3560 | 5.3298 | - |
| Dec 28, 2023 | 5.5090 | 5.5090 | 5.5090 | 5.5090 | 5.4821 | - |
| Dec 27, 2023 | 5.5160 | 5.5160 | 5.5160 | 5.5160 | 5.4891 | - |
| Dec 22, 2023 | 5.5160 | 5.5160 | 5.5160 | 5.5160 | 5.4891 | - |
| Dec 21, 2023 | 5.5160 | 5.5160 | 5.5160 | 5.5160 | 5.4891 | - |
| Dec 20, 2023 | 5.7830 | 5.7830 | 5.5160 | 5.5160 | 5.4891 | 250 |
| Dec 19, 2023 | 5.2370 | 5.7830 | 5.2370 | 5.7830 | 5.7548 | 112 |
| Dec 18, 2023 | 5.2020 | 5.2020 | 5.2020 | 5.2020 | 5.1766 | - |
| Dec 15, 2023 | 5.2020 | 5.2020 | 5.2020 | 5.2020 | 5.1766 | - |
| Dec 14, 2023 | 4.9635 | 4.9635 | 4.9635 | 4.9635 | 4.9393 | - |
| Dec 13, 2023 | 4.9635 | 4.9635 | 4.9635 | 4.9635 | 4.9393 | - |
| Dec 12, 2023 | 4.9635 | 4.9635 | 4.9635 | 4.9635 | 4.9393 | - |
| Dec 11, 2023 | 4.9635 | 4.9635 | 4.9635 | 4.9635 | 4.9393 | - |
| Dec 8, 2023 | 5.1470 | 5.1470 | 4.9030 | 4.9030 | 4.8791 | 50 |
| Dec 7, 2023 | 5.1470 | 5.1470 | 5.1470 | 5.1470 | 5.1219 | - |
| Dec 6, 2023 | 4.9045 | 5.1470 | 4.9045 | 5.1470 | 5.1219 | 200 |
| Dec 5, 2023 | 4.9045 | 4.9045 | 4.9045 | 4.9045 | 4.8805 | - |
| Dec 4, 2023 | 5.1230 | 5.1230 | 4.8050 | 4.8050 | 4.7815 | 300 |
| Dec 1, 2023 | 5.1230 | 5.1230 | 5.1230 | 5.1230 | 5.0980 | - |
| Nov 30, 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1049 | - |
| Nov 29, 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1049 | - |
| Nov 28, 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1049 | - |
| Nov 27, 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1049 | - |
| Nov 24, 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1049 | - |
| Nov 23, 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1049 | - |
| Nov 22, 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1049 | - |
| Nov 21, 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1049 | - |
| Nov 20, 2023 | 5.4400 | 5.4400 | 5.1300 | 5.1300 | 5.1049 | 200 |
| Nov 17, 2023 | 5.4920 | 5.4920 | 5.4920 | 5.4920 | 5.4652 | - |
| Nov 16, 2023 | 5.5610 | 5.5610 | 5.5610 | 5.5610 | 5.5338 | - |
| Nov 15, 2023 | 5.5610 | 5.5610 | 5.5610 | 5.5610 | 5.5338 | - |
| Nov 14, 2023 | 5.5610 | 5.5610 | 5.5610 | 5.5610 | 5.5338 | - |
| Nov 13, 2023 | 5.5610 | 5.5610 | 5.5610 | 5.5610 | 5.5338 | - |
| Nov 10, 2023 | 5.5610 | 5.5610 | 5.5610 | 5.5610 | 5.5338 | - |
| Nov 9, 2023 | 5.5610 | 5.5610 | 5.5610 | 5.5610 | 5.5338 | - |
| Nov 8, 2023 | 5.5050 | 5.5660 | 5.5050 | 5.5660 | 5.5388 | 100 |
| Nov 7, 2023 | 5.5050 | 5.5050 | 5.5050 | 5.5050 | 5.4781 | - |
| Nov 6, 2023 | 5.5050 | 5.5050 | 5.5050 | 5.5050 | 5.4781 | - |
| Nov 3, 2023 | 5.5050 | 5.5050 | 5.5050 | 5.5050 | 5.4781 | - |
| Nov 2, 2023 | 5.5050 | 5.5050 | 5.5050 | 5.5050 | 5.4781 | - |
| Nov 1, 2023 | 5.5050 | 5.5050 | 5.5050 | 5.5050 | 5.4781 | - |
| Oct 31, 2023 | 5.5050 | 5.5050 | 5.5050 | 5.5050 | 5.4781 | - |
| Oct 30, 2023 | 5.5050 | 5.5050 | 5.5050 | 5.5050 | 5.4781 | - |
| Oct 27, 2023 | 5.5050 | 5.5050 | 5.5050 | 5.5050 | 5.4781 | - |
| Oct 26, 2023 | 5.7280 | 5.7280 | 5.5050 | 5.5050 | 5.4781 | 200 |
| Oct 25, 2023 | 0.0260 Dividend | |||||
| Oct 25, 2023 | 5.7370 | 5.7370 | 5.7370 | 5.7370 | 5.7090 | - |
| Oct 24, 2023 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.6861 | - |
| Oct 23, 2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.8941 | - |
| Oct 20, 2023 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9040 | - |
| Oct 19, 2023 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9040 | - |
| Oct 18, 2023 | 6.1030 | 6.1030 | 5.9600 | 5.9600 | 5.9040 | 200 |
| Oct 17, 2023 | 5.9160 | 6.1030 | 5.9160 | 6.1030 | 6.0457 | 150 |
| Oct 16, 2023 | 5.9160 | 5.9160 | 5.9160 | 5.9160 | 5.8604 | - |
| Oct 13, 2023 | 5.9730 | 5.9730 | 5.9160 | 5.9160 | 5.8604 | 160 |
| Oct 12, 2023 | 5.9730 | 5.9730 | 5.9730 | 5.9730 | 5.9169 | - |
| Oct 11, 2023 | 5.9740 | 5.9740 | 5.9730 | 5.9730 | 5.9169 | 150 |
| Oct 10, 2023 | 6.0000 | 6.0000 | 5.9740 | 5.9740 | 5.9179 | 600 |
| Oct 9, 2023 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | 5.9436 | 155 |
| Oct 6, 2023 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.8446 | - |
| Oct 5, 2023 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.8446 | - |
| Oct 4, 2023 | 6.1880 | 6.1880 | 6.1880 | 6.1880 | 6.1299 | - |
| Oct 3, 2023 | 6.2680 | 6.2680 | 6.2680 | 6.2680 | 6.2091 | - |
| Oct 2, 2023 | 6.2680 | 6.2680 | 6.2680 | 6.2680 | 6.2091 | - |
| Sep 29, 2023 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.9932 | - |
| Sep 28, 2023 | 6.2500 | 6.2500 | 6.0500 | 6.0500 | 5.9932 | 1,000 |
| Sep 27, 2023 | 6.2410 | 6.2500 | 6.2410 | 6.2500 | 6.1913 | 500 |
| Sep 26, 2023 | 6.3890 | 6.3890 | 6.2410 | 6.2410 | 6.1824 | 200 |
| Sep 25, 2023 | 6.2180 | 6.3890 | 6.2180 | 6.3890 | 6.3290 | 490 |
| Sep 22, 2023 | 6.0650 | 6.0650 | 6.0650 | 6.0650 | 6.0080 | - |
| Sep 21, 2023 | 5.9610 | 5.9610 | 5.9610 | 5.9610 | 5.9050 | - |
| Sep 20, 2023 | 5.9610 | 5.9610 | 5.9610 | 5.9610 | 5.9050 | - |
| Sep 19, 2023 | 5.9720 | 5.9720 | 5.9720 | 5.9720 | 5.9159 | - |
| Sep 18, 2023 | 5.9720 | 5.9720 | 5.9720 | 5.9720 | 5.9159 | - |
| Sep 15, 2023 | 5.9720 | 5.9720 | 5.9720 | 5.9720 | 5.9159 | - |
| Sep 14, 2023 | 5.9720 | 5.9720 | 5.9720 | 5.9720 | 5.9159 | - |
| Sep 13, 2023 | 5.9720 | 5.9720 | 5.9720 | 5.9720 | 5.9159 | - |
| Sep 12, 2023 | 5.9720 | 5.9720 | 5.9720 | 5.9720 | 5.9159 | - |
| Sep 11, 2023 | 5.9720 | 5.9720 | 5.9720 | 5.9720 | 5.9159 | - |
| Sep 8, 2023 | 5.7590 | 5.7590 | 5.7590 | 5.7590 | 5.7049 | - |
| Sep 7, 2023 | 5.6390 | 5.6390 | 5.6390 | 5.6390 | 5.5860 | - |
| Sep 6, 2023 | 5.4100 | 5.7620 | 5.4100 | 5.6390 | 5.5860 | 680 |
| Sep 5, 2023 | 4.6990 | 5.4100 | 4.6990 | 5.4100 | 5.3592 | 800 |
| Sep 4, 2023 | 4.7330 | 4.7330 | 4.6925 | 4.6925 | 4.6484 | 30 |
| Sep 1, 2023 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | 4.6885 | - |
| Aug 31, 2023 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | 4.6885 | - |
| Aug 30, 2023 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | 4.6885 | - |
| Aug 29, 2023 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | 4.6885 | - |
| Aug 28, 2023 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | 4.6885 | - |
| Aug 25, 2023 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | 4.6885 | - |
| Aug 24, 2023 | 4.7585 | 4.7585 | 4.7585 | 4.7585 | 4.7138 | - |
| Aug 23, 2023 | 4.7585 | 4.7585 | 4.7585 | 4.7585 | 4.7138 | - |
| Aug 22, 2023 | 4.7935 | 4.7935 | 4.7935 | 4.7935 | 4.7485 | - |
| Aug 21, 2023 | 4.8185 | 4.8185 | 4.8185 | 4.8185 | 4.7732 | - |
| Aug 18, 2023 | 4.8185 | 4.8185 | 4.8185 | 4.8185 | 4.7732 | - |
| Aug 17, 2023 | 4.8185 | 4.8185 | 4.8185 | 4.8185 | 4.7732 | - |
| Aug 16, 2023 | 4.8185 | 4.8185 | 4.8185 | 4.8185 | 4.7732 | - |
| Aug 15, 2023 | 4.8185 | 4.8185 | 4.8185 | 4.8185 | 4.7732 | - |
| Aug 14, 2023 | 4.8185 | 4.8185 | 4.8185 | 4.8185 | 4.7732 | - |
| Aug 11, 2023 | 4.8185 | 4.8185 | 4.8185 | 4.8185 | 4.7732 | - |
| Aug 10, 2023 | 4.8185 | 4.8185 | 4.8185 | 4.8185 | 4.7732 | - |
| Aug 9, 2023 | 4.8185 | 4.8185 | 4.8185 | 4.8185 | 4.7732 | - |
| Aug 8, 2023 | 5.0270 | 5.0270 | 4.8185 | 4.8185 | 4.7732 | 20 |
| Aug 7, 2023 | 5.0770 | 5.0770 | 5.0770 | 5.0770 | 5.0293 | - |
| Aug 4, 2023 | 5.1830 | 5.1830 | 5.1830 | 5.1830 | 5.1343 | - |
| Aug 3, 2023 | 5.1830 | 5.1830 | 5.1830 | 5.1830 | 5.1343 | - |
| Aug 2, 2023 | 5.1830 | 5.1830 | 5.1830 | 5.1830 | 5.1343 | - |
| Aug 1, 2023 | 5.1830 | 5.1830 | 5.1830 | 5.1830 | 5.1343 | - |
| Jul 31, 2023 | 5.0970 | 5.0970 | 5.0970 | 5.0970 | 5.0491 | - |
| Jul 28, 2023 | 5.0970 | 5.0970 | 5.0970 | 5.0970 | 5.0491 | - |
| Jul 27, 2023 | 4.9910 | 5.0970 | 4.9910 | 5.0970 | 5.0491 | - |
| Jul 26, 2023 | 0.0260 Dividend | |||||
| Jul 26, 2023 | 4.9910 | 4.9910 | 4.9910 | 4.9910 | 4.9441 | - |
| Jul 25, 2023 | 4.9910 | 4.9910 | 4.9910 | 4.9910 | 4.9184 | - |
| Jul 24, 2023 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | 4.7341 | - |
| Jul 21, 2023 | 4.7905 | 4.7905 | 4.7905 | 4.7905 | 4.7208 | - |
| Jul 20, 2023 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.6986 | - |
| Jul 19, 2023 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.6986 | - |
| Jul 18, 2023 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.6986 | - |
| Jul 17, 2023 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.6986 | - |
| Jul 14, 2023 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.6986 | - |
| Jul 13, 2023 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.6986 | - |
| Jul 12, 2023 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.4867 | - |
| Jul 11, 2023 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.4867 | - |
| Jul 10, 2023 | 4.6795 | 4.6795 | 4.5530 | 4.5530 | 4.4867 | 699 |
| Jul 7, 2023 | 4.6795 | 4.6795 | 4.6795 | 4.6795 | 4.6114 | - |
| Jul 6, 2023 | 4.6795 | 4.6795 | 4.6795 | 4.6795 | 4.6114 | - |
| Jul 5, 2023 | 4.6795 | 4.6795 | 4.6795 | 4.6795 | 4.6114 | - |
| Jul 4, 2023 | 4.6795 | 4.6795 | 4.6795 | 4.6795 | 4.6114 | - |
| Jul 3, 2023 | 4.6795 | 4.6795 | 4.6795 | 4.6795 | 4.6114 | - |
| Jun 30, 2023 | 4.6795 | 4.6795 | 4.6795 | 4.6795 | 4.6114 | - |
| Jun 29, 2023 | 4.6795 | 4.6795 | 4.6795 | 4.6795 | 4.6114 | - |
| Jun 28, 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6316 | - |
| Jun 27, 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6316 | - |
| Jun 26, 2023 | 4.9370 | 4.9370 | 4.7000 | 4.7000 | 4.6316 | 200 |
| Jun 23, 2023 | 5.0510 | 5.0510 | 5.0510 | 5.0510 | 4.9775 | - |
| Jun 22, 2023 | 5.0510 | 5.0510 | 5.0510 | 5.0510 | 4.9775 | - |
| Jun 21, 2023 | 5.0580 | 5.0580 | 5.0580 | 5.0580 | 4.9844 | - |
| Jun 20, 2023 | 5.0580 | 5.0580 | 5.0580 | 5.0580 | 4.9844 | - |
| Jun 19, 2023 | 5.0580 | 5.0580 | 5.0580 | 5.0580 | 4.9844 | - |
| Jun 16, 2023 | 5.0810 | 5.0810 | 5.0810 | 5.0810 | 5.0071 | - |
| Jun 15, 2023 | 5.0810 | 5.0810 | 5.0810 | 5.0810 | 5.0071 | - |
| Jun 14, 2023 | 5.0930 | 5.0930 | 5.0930 | 5.0930 | 5.0189 | - |
| Jun 13, 2023 | 5.0930 | 5.0930 | 5.0930 | 5.0930 | 5.0189 | - |
| Jun 12, 2023 | 5.0930 | 5.0930 | 5.0930 | 5.0930 | 5.0189 | - |
| Jun 9, 2023 | 5.0930 | 5.0930 | 5.0930 | 5.0930 | 5.0189 | - |
| Jun 8, 2023 | 5.0930 | 5.0930 | 5.0930 | 5.0930 | 5.0189 | - |
| Jun 7, 2023 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0061 | - |
| Jun 6, 2023 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0061 | - |
| Jun 5, 2023 | 4.8470 | 5.0800 | 4.8470 | 5.0800 | 5.0061 | 200 |
| Jun 2, 2023 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | 4.7765 | - |
| Jun 1, 2023 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | 4.7765 | - |
| May 31, 2023 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | 4.7765 | - |
| May 30, 2023 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.4621 | - |
| May 29, 2023 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.4621 | - |
| May 26, 2023 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.4621 | - |
| May 25, 2023 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.4621 | - |
| May 24, 2023 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.4621 | - |
| May 23, 2023 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.3902 | - |
| May 22, 2023 | 4.3145 | 4.3145 | 4.3145 | 4.3145 | 4.2517 | - |
| May 19, 2023 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.1960 | - |
| May 18, 2023 | 4.1465 | 4.1465 | 4.1465 | 4.1465 | 4.0862 | - |
| May 17, 2023 | 4.1465 | 4.1465 | 4.1465 | 4.1465 | 4.0862 | - |
| May 16, 2023 | 4.1465 | 4.1465 | 4.1465 | 4.1465 | 4.0862 | - |
| May 15, 2023 | 4.1465 | 4.1465 | 4.1465 | 4.1465 | 4.0862 | - |
| May 12, 2023 | 4.1465 | 4.1465 | 4.1465 | 4.1465 | 4.0862 | - |
| May 11, 2023 | 4.1465 | 4.1465 | 4.1465 | 4.1465 | 4.0862 | - |
| May 10, 2023 | 4.1465 | 4.1465 | 4.1465 | 4.1465 | 4.0862 | - |
| May 9, 2023 | 4.1465 | 4.1465 | 4.1465 | 4.1465 | 4.0862 | - |
| May 8, 2023 | 4.1465 | 4.1465 | 4.1465 | 4.1465 | 4.0862 | - |
| May 5, 2023 | 4.1465 | 4.1465 | 4.1465 | 4.1465 | 4.0862 | - |
| May 4, 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1192 | - |
| May 3, 2023 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2256 | - |
| May 2, 2023 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2256 | - |
| Apr 28, 2023 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2256 | - |
| Apr 27, 2023 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2256 | - |
| Apr 26, 2023 | 0.0260 Dividend | |||||
| Apr 26, 2023 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.3872 | - |
| Apr 25, 2023 | 4.4665 | 4.4665 | 4.4665 | 4.4665 | 4.3759 | - |
| Apr 24, 2023 | 4.4665 | 4.4665 | 4.4665 | 4.4665 | 4.3759 | - |