Stuttgart - Delayed Quote • EUR
TAG Immobilien AG (TEG.SG)
At close: April 26 at 9:45 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 | 12.22 | 12.73 | 12.21 | 12.72 | 12.72 | 4,720 |
Apr 25, 2024 | 12.23 | 12.42 | 12.14 | 12.17 | 12.17 | 800 |
Apr 24, 2024 | 12.62 | 12.62 | 12.19 | 12.24 | 12.24 | 994 |
Apr 23, 2024 | 12.32 | 12.63 | 12.32 | 12.57 | 12.57 | 1,000 |
Apr 22, 2024 | 12.04 | 12.34 | 12.04 | 12.30 | 12.30 | 2,400 |
Apr 19, 2024 | 11.79 | 12.08 | 11.79 | 11.97 | 11.97 | 3,500 |
Apr 18, 2024 | 11.63 | 11.94 | 11.63 | 11.84 | 11.84 | 771 |
Apr 17, 2024 | 11.73 | 11.78 | 11.58 | 11.63 | 11.63 | 271 |
Apr 16, 2024 | 12.05 | 12.05 | 11.64 | 11.73 | 11.73 | 4,200 |
Apr 15, 2024 | 12.03 | 12.39 | 12.02 | 12.12 | 12.12 | 1,000 |
Apr 12, 2024 | 12.14 | 12.41 | 12.04 | 12.04 | 12.04 | 5,516 |
Apr 11, 2024 | 11.94 | 12.20 | 11.82 | 12.15 | 12.15 | 1,822 |
Apr 10, 2024 | 12.03 | 12.41 | 11.83 | 11.94 | 11.94 | 8,160 |
Apr 9, 2024 | 12.18 | 12.19 | 12.04 | 12.05 | 12.05 | 1,938 |
Apr 8, 2024 | 11.79 | 12.27 | 11.79 | 12.18 | 12.18 | 2,120 |
Apr 5, 2024 | 11.68 | 12.00 | 11.68 | 11.86 | 11.86 | 2,210 |
Apr 4, 2024 | 11.95 | 12.07 | 11.75 | 11.76 | 11.76 | 3,500 |
Apr 3, 2024 | 12.01 | 12.07 | 11.72 | 11.95 | 11.95 | 2,424 |
Apr 2, 2024 | 12.56 | 12.56 | 11.99 | 12.04 | 12.04 | 7,357 |
Mar 28, 2024 | 12.65 | 12.76 | 12.59 | 12.65 | 12.65 | 4,110 |
Mar 27, 2024 | 12.60 | 12.73 | 12.56 | 12.66 | 12.66 | 3,467 |
Mar 26, 2024 | 12.57 | 12.72 | 12.48 | 12.62 | 12.62 | 8,900 |
Mar 25, 2024 | 12.40 | 12.69 | 12.40 | 12.56 | 12.56 | 3,300 |
Mar 22, 2024 | 12.27 | 12.58 | 12.26 | 12.56 | 12.56 | 5,636 |
Mar 21, 2024 | 12.13 | 12.50 | 12.13 | 12.27 | 12.27 | 6,568 |
Mar 20, 2024 | 11.74 | 12.06 | 11.61 | 12.06 | 12.06 | 11,075 |
Mar 19, 2024 | 11.54 | 11.73 | 11.39 | 11.73 | 11.73 | 2,133 |
Mar 18, 2024 | 11.28 | 11.63 | 11.27 | 11.52 | 11.52 | 3,292 |
Mar 15, 2024 | 11.70 | 11.70 | 11.17 | 11.35 | 11.35 | 1,160 |
Mar 14, 2024 | 11.78 | 12.14 | 11.73 | 11.76 | 11.76 | 100 |
Mar 13, 2024 | 11.81 | 12.02 | 11.72 | 11.79 | 11.79 | 5,148 |
Mar 12, 2024 | 12.38 | 12.51 | 11.76 | 11.81 | 11.81 | 13,332 |
Mar 11, 2024 | 11.96 | 12.36 | 11.96 | 12.29 | 12.29 | 9,450 |
Mar 8, 2024 | 11.69 | 12.10 | 11.66 | 12.00 | 12.00 | 22,711 |
Mar 7, 2024 | 11.23 | 11.79 | 11.17 | 11.68 | 11.68 | 43,793 |
Mar 6, 2024 | 11.19 | 11.53 | 11.19 | 11.25 | 11.25 | 31,495 |
Mar 5, 2024 | 11.19 | 11.32 | 11.14 | 11.14 | 11.14 | 17,721 |
Mar 4, 2024 | 11.47 | 11.51 | 11.22 | 11.27 | 11.27 | 16,163 |
Mar 1, 2024 | 11.32 | 11.52 | 11.32 | 11.47 | 11.47 | 6,120 |
Feb 29, 2024 | 11.27 | 11.56 | 11.16 | 11.30 | 11.30 | 3,408 |
Feb 28, 2024 | 11.58 | 11.63 | 11.11 | 11.29 | 11.29 | 4,897 |
Feb 27, 2024 | 11.48 | 11.73 | 11.41 | 11.58 | 11.58 | 576 |
Feb 26, 2024 | 11.52 | 11.70 | 11.48 | 11.49 | 11.49 | 1,620 |
Feb 23, 2024 | 11.76 | 11.84 | 11.55 | 11.62 | 11.62 | 555 |
Feb 22, 2024 | 11.65 | 11.90 | 11.65 | 11.76 | 11.76 | 20,025 |
Feb 21, 2024 | 11.66 | 11.90 | 11.59 | 11.61 | 11.61 | 630 |
Feb 20, 2024 | 11.63 | 11.74 | 11.48 | 11.66 | 11.66 | 200 |
Feb 19, 2024 | 11.55 | 11.85 | 11.52 | 11.57 | 11.57 | 100 |
Feb 16, 2024 | 11.56 | 11.69 | 11.46 | 11.55 | 11.55 | - |
Feb 15, 2024 | 11.38 | 11.69 | 11.38 | 11.59 | 11.59 | 140 |
Feb 14, 2024 | 11.32 | 11.60 | 11.32 | 11.39 | 11.39 | - |
Feb 13, 2024 | 11.74 | 11.80 | 11.35 | 11.35 | 11.35 | 16,300 |
Feb 12, 2024 | 11.42 | 11.78 | 11.32 | 11.73 | 11.73 | 270 |
Feb 9, 2024 | 11.64 | 11.76 | 11.38 | 11.43 | 11.43 | 2,428 |
Feb 8, 2024 | 11.59 | 11.77 | 11.59 | 11.68 | 11.68 | 26,855 |
Feb 7, 2024 | 11.92 | 12.05 | 11.40 | 11.61 | 11.61 | 2,571 |
Feb 6, 2024 | 12.24 | 12.24 | 11.90 | 11.92 | 11.92 | 2,655 |
Feb 5, 2024 | 12.19 | 12.44 | 12.11 | 12.24 | 12.24 | 226 |
Feb 2, 2024 | 12.57 | 12.84 | 12.16 | 12.18 | 12.18 | 3,370 |
Feb 1, 2024 | 12.83 | 12.94 | 12.52 | 12.63 | 12.63 | 3,780 |
Jan 31, 2024 | 12.60 | 13.15 | 12.59 | 12.94 | 12.94 | 3,895 |
Jan 30, 2024 | 12.51 | 12.56 | 12.25 | 12.55 | 12.55 | 1,400 |
Jan 29, 2024 | 12.29 | 12.55 | 12.06 | 12.50 | 12.50 | 2,400 |
Jan 26, 2024 | 12.65 | 12.66 | 12.19 | 12.33 | 12.33 | 1,450 |
Jan 25, 2024 | 12.51 | 12.72 | 12.31 | 12.66 | 12.66 | 207,403 |
Jan 24, 2024 | 12.43 | 12.65 | 12.28 | 12.56 | 12.56 | 7,077 |
Jan 23, 2024 | 12.66 | 12.67 | 12.05 | 12.09 | 12.09 | 1,200 |
Jan 22, 2024 | 12.26 | 12.82 | 12.26 | 12.57 | 12.57 | 3,222 |
Jan 19, 2024 | 12.11 | 12.26 | 12.06 | 12.26 | 12.26 | 1,234 |
Jan 18, 2024 | 11.87 | 12.15 | 11.87 | 12.07 | 12.07 | 2,042 |
Jan 17, 2024 | 12.39 | 12.40 | 11.80 | 11.91 | 11.91 | 3,830 |
Jan 16, 2024 | 12.79 | 12.95 | 12.51 | 12.51 | 12.51 | 3,260 |
Jan 15, 2024 | 13.26 | 13.27 | 12.85 | 12.93 | 12.93 | 9,716 |
Jan 12, 2024 | 12.81 | 13.29 | 12.81 | 13.22 | 13.22 | 2,200 |
Jan 11, 2024 | 12.85 | 13.18 | 12.74 | 12.81 | 12.81 | 3,862 |
Jan 10, 2024 | 12.39 | 12.93 | 12.39 | 12.80 | 12.80 | 3,590 |
Jan 9, 2024 | 12.55 | 12.57 | 12.39 | 12.40 | 12.40 | 52,000 |
Jan 8, 2024 | 12.45 | 12.59 | 12.15 | 12.56 | 12.56 | 3,336 |
Jan 5, 2024 | 12.50 | 12.71 | 12.40 | 12.52 | 12.52 | 2,504 |
Jan 4, 2024 | 12.52 | 12.72 | 12.45 | 12.52 | 12.52 | 9,974 |
Jan 3, 2024 | 12.85 | 12.96 | 12.53 | 12.53 | 12.53 | 14,321 |
Jan 2, 2024 | 13.16 | 13.23 | 12.80 | 12.81 | 12.81 | 5,399 |
Dec 29, 2023 | 13.30 | 13.43 | 13.22 | 13.22 | 13.22 | 1,113 |
Dec 28, 2023 | 13.31 | 13.39 | 13.22 | 13.35 | 13.35 | 131 |
Dec 27, 2023 | 13.03 | 13.35 | 13.03 | 13.30 | 13.30 | 2,050 |
Dec 22, 2023 | 13.05 | 13.15 | 12.97 | 13.02 | 13.02 | 836 |
Dec 21, 2023 | 12.94 | 13.14 | 12.93 | 13.06 | 13.06 | 2,069 |
Dec 20, 2023 | 12.92 | 13.22 | 12.92 | 12.95 | 12.95 | 1,828 |
Dec 19, 2023 | 12.86 | 13.27 | 12.86 | 12.97 | 12.97 | 2,629 |
Dec 18, 2023 | 12.84 | 12.91 | 12.66 | 12.88 | 12.88 | 13,250 |
Dec 15, 2023 | 13.08 | 13.35 | 12.82 | 12.85 | 12.85 | 22,202 |
Dec 14, 2023 | 12.90 | 13.31 | 12.90 | 12.96 | 12.96 | 7,393 |
Dec 13, 2023 | 12.52 | 12.76 | 12.49 | 12.74 | 12.74 | 4,600 |
Dec 12, 2023 | 12.32 | 12.70 | 12.27 | 12.52 | 12.52 | 11,886 |
Dec 11, 2023 | 12.31 | 12.34 | 12.16 | 12.32 | 12.32 | 6,184 |
Dec 8, 2023 | 12.63 | 12.65 | 12.22 | 12.25 | 12.25 | 860 |
Dec 7, 2023 | 12.96 | 12.97 | 12.58 | 12.64 | 12.64 | 4,384 |
Dec 6, 2023 | 12.80 | 13.07 | 12.79 | 12.95 | 12.95 | 2,800 |
Dec 5, 2023 | 12.85 | 13.20 | 12.75 | 12.78 | 12.78 | 19,092 |
Dec 4, 2023 | 13.02 | 13.27 | 12.78 | 12.85 | 12.85 | 27,030 |
Dec 1, 2023 | 12.55 | 12.99 | 12.44 | 12.99 | 12.99 | 24,160 |
Nov 30, 2023 | 12.78 | 12.78 | 12.47 | 12.53 | 12.53 | 7,278 |
Nov 29, 2023 | 12.63 | 12.89 | 12.22 | 12.76 | 12.76 | 3,000 |
Nov 28, 2023 | 12.63 | 12.69 | 12.44 | 12.51 | 12.51 | 1,957 |
Nov 27, 2023 | 12.54 | 12.72 | 12.54 | 12.64 | 12.64 | 29,366 |
Nov 24, 2023 | 12.58 | 12.69 | 12.38 | 12.58 | 12.58 | 66,652 |
Nov 23, 2023 | 12.52 | 12.69 | 12.49 | 12.58 | 12.58 | 57,449 |
Nov 22, 2023 | 12.48 | 12.82 | 12.35 | 12.52 | 12.52 | 129,371 |
Nov 21, 2023 | 12.57 | 12.69 | 12.33 | 12.34 | 12.34 | 1,150 |
Nov 20, 2023 | 12.63 | 12.73 | 12.47 | 12.53 | 12.53 | 94,693 |
Nov 17, 2023 | 12.11 | 12.68 | 12.10 | 12.57 | 12.57 | 2,796 |
Nov 16, 2023 | 12.18 | 12.34 | 12.06 | 12.11 | 12.11 | 3,930 |
Nov 15, 2023 | 12.22 | 12.69 | 12.15 | 12.16 | 12.16 | 27,046 |
Nov 14, 2023 | 10.75 | 12.32 | 10.70 | 12.15 | 12.15 | 38,838 |
Nov 13, 2023 | 11.48 | 11.59 | 10.47 | 10.51 | 10.51 | 8,963 |
Nov 10, 2023 | 11.60 | 11.60 | 11.44 | 11.49 | 11.49 | 615 |
Nov 9, 2023 | 11.29 | 11.81 | 11.29 | 11.61 | 11.61 | 6,020 |
Nov 8, 2023 | 11.47 | 11.48 | 11.27 | 11.31 | 11.31 | 4,200 |
Nov 7, 2023 | 11.16 | 11.49 | 11.05 | 11.41 | 11.41 | 658 |
Nov 6, 2023 | 11.65 | 11.65 | 11.27 | 11.30 | 11.30 | 1,231 |
Nov 3, 2023 | 11.20 | 11.81 | 11.20 | 11.66 | 11.66 | 3,580 |
Nov 2, 2023 | 10.57 | 11.24 | 10.57 | 11.17 | 11.17 | 19,300 |
Nov 1, 2023 | 10.36 | 10.56 | 10.30 | 10.52 | 10.52 | 2,102 |
Oct 31, 2023 | 9.88 | 10.30 | 9.88 | 10.26 | 10.26 | 3,000 |
Oct 30, 2023 | 9.67 | 9.91 | 9.67 | 9.83 | 9.83 | 3,000 |
Oct 27, 2023 | 9.46 | 9.76 | 9.46 | 9.64 | 9.64 | 2,868 |
Oct 26, 2023 | 9.38 | 9.66 | 9.32 | 9.47 | 9.47 | 11,630 |
Oct 25, 2023 | 9.73 | 9.79 | 9.38 | 9.41 | 9.41 | 466 |
Oct 24, 2023 | 9.34 | 9.79 | 9.34 | 9.79 | 9.79 | 170 |
Oct 23, 2023 | 9.27 | 9.37 | 9.08 | 9.32 | 9.32 | 200 |
Oct 20, 2023 | 9.07 | 9.33 | 9.02 | 9.20 | 9.20 | 786 |
Oct 19, 2023 | 9.54 | 9.54 | 9.11 | 9.12 | 9.12 | 933 |
Oct 18, 2023 | 9.68 | 9.79 | 9.54 | 9.55 | 9.55 | 2,873 |
Oct 17, 2023 | 9.83 | 9.95 | 9.68 | 9.69 | 9.69 | 2 |
Oct 16, 2023 | 9.89 | 9.99 | 9.74 | 9.84 | 9.84 | 11,510 |
Oct 13, 2023 | 9.82 | 10.02 | 9.82 | 9.91 | 9.91 | 27,200 |
Oct 12, 2023 | 10.34 | 10.52 | 9.83 | 9.83 | 9.83 | 14,210 |
Oct 11, 2023 | 10.17 | 10.40 | 10.11 | 10.31 | 10.31 | 2,400 |
Oct 10, 2023 | 10.02 | 10.31 | 10.02 | 10.19 | 10.19 | 1,774 |
Oct 9, 2023 | 9.80 | 10.02 | 9.70 | 10.02 | 10.02 | 599 |
Oct 6, 2023 | 9.63 | 9.89 | 9.52 | 9.87 | 9.87 | 2,016 |
Oct 5, 2023 | 9.60 | 9.84 | 9.50 | 9.68 | 9.68 | 8,875 |
Oct 4, 2023 | 9.46 | 9.66 | 9.25 | 9.61 | 9.61 | 14,128 |
Oct 3, 2023 | 9.80 | 9.80 | 9.48 | 9.48 | 9.48 | 100 |
Oct 2, 2023 | 9.93 | 10.05 | 9.81 | 9.81 | 9.81 | 400 |
Sep 29, 2023 | 9.46 | 10.06 | 9.46 | 9.88 | 9.88 | 4,198 |
Sep 28, 2023 | 9.20 | 9.53 | 9.20 | 9.46 | 9.46 | 7,488 |
Sep 27, 2023 | 9.70 | 9.74 | 9.21 | 9.23 | 9.23 | 7,420 |
Sep 26, 2023 | 10.69 | 10.69 | 9.84 | 9.84 | 9.84 | 19,055 |
Sep 25, 2023 | 10.77 | 10.98 | 10.63 | 10.72 | 10.72 | 6,186 |
Sep 22, 2023 | 10.96 | 10.96 | 10.60 | 10.82 | 10.82 | 8,715 |
Sep 21, 2023 | 11.24 | 11.26 | 10.82 | 10.94 | 10.94 | 7,165 |
Sep 20, 2023 | 11.26 | 11.46 | 11.22 | 11.27 | 11.27 | 605 |
Sep 19, 2023 | 11.01 | 11.34 | 10.93 | 11.24 | 11.24 | 2,000 |
Sep 18, 2023 | 11.17 | 11.35 | 11.01 | 11.01 | 11.01 | 6,144 |
Sep 15, 2023 | 11.65 | 11.77 | 11.15 | 11.21 | 11.21 | 5,640 |
Sep 14, 2023 | 11.35 | 11.60 | 11.35 | 11.54 | 11.54 | 2,403 |
Sep 13, 2023 | 11.26 | 11.44 | 11.17 | 11.36 | 11.36 | 4,270 |
Sep 12, 2023 | 11.43 | 11.43 | 11.23 | 11.27 | 11.27 | 1,083 |
Sep 11, 2023 | 10.97 | 11.43 | 10.97 | 11.41 | 11.41 | 18,629 |
Sep 8, 2023 | 10.92 | 11.23 | 10.89 | 10.94 | 10.94 | 3,750 |
Sep 7, 2023 | 10.78 | 10.99 | 10.76 | 10.87 | 10.87 | 19,740 |
Sep 6, 2023 | 10.59 | 10.94 | 10.57 | 10.83 | 10.83 | 1,480 |
Sep 5, 2023 | 10.50 | 10.77 | 10.46 | 10.60 | 10.60 | 5,310 |
Sep 4, 2023 | 10.40 | 10.60 | 10.39 | 10.54 | 10.54 | 12,800 |
Sep 1, 2023 | 10.44 | 10.53 | 10.28 | 10.35 | 10.35 | 2,080 |
Aug 31, 2023 | 9.95 | 10.57 | 9.95 | 10.51 | 10.51 | 10,141 |
Aug 30, 2023 | 9.93 | 10.15 | 9.91 | 9.96 | 9.96 | 2,452 |
Aug 29, 2023 | 9.83 | 10.10 | 9.83 | 9.95 | 9.95 | 2,000 |
Aug 28, 2023 | 9.94 | 9.96 | 9.75 | 9.82 | 9.82 | 2,200 |
Aug 25, 2023 | 9.86 | 10.05 | 9.84 | 9.89 | 9.89 | 11,000 |
Aug 24, 2023 | 9.98 | 10.27 | 9.86 | 9.86 | 9.86 | 3,450 |
Aug 23, 2023 | 9.65 | 9.95 | 9.65 | 9.92 | 9.92 | 3,209 |
Aug 22, 2023 | 9.22 | 9.73 | 9.19 | 9.63 | 9.63 | 4,540 |
Aug 21, 2023 | 9.51 | 9.53 | 9.19 | 9.21 | 9.21 | 6,036 |
Aug 18, 2023 | 9.81 | 9.81 | 9.53 | 9.54 | 9.54 | 2,580 |
Aug 17, 2023 | 9.90 | 10.06 | 9.83 | 9.84 | 9.84 | 5,762 |
Aug 16, 2023 | 10.03 | 10.06 | 9.90 | 9.94 | 9.94 | 3,440 |
Aug 15, 2023 | 9.79 | 10.13 | 9.65 | 10.03 | 10.03 | - |
Aug 14, 2023 | 10.35 | 10.35 | 9.43 | 9.76 | 9.76 | 5,140 |
Aug 11, 2023 | 10.44 | 10.56 | 10.35 | 10.37 | 10.37 | 3,145 |
Aug 10, 2023 | 9.92 | 10.60 | 9.92 | 10.44 | 10.44 | 1,600 |
Aug 9, 2023 | 9.76 | 10.01 | 9.76 | 9.92 | 9.92 | 959 |
Aug 8, 2023 | 9.65 | 9.80 | 9.65 | 9.76 | 9.76 | 3,165 |
Aug 7, 2023 | 9.85 | 9.92 | 9.66 | 9.68 | 9.68 | 125 |
Aug 4, 2023 | 9.89 | 10.02 | 9.81 | 9.84 | 9.84 | 6,844 |
Aug 3, 2023 | 10.06 | 10.14 | 9.45 | 9.80 | 9.80 | 6,000 |
Aug 2, 2023 | 9.95 | 10.27 | 9.85 | 10.06 | 10.06 | 2,570 |
Aug 1, 2023 | 10.20 | 10.30 | 10.11 | 10.11 | 10.11 | 4,500 |
Jul 31, 2023 | 10.05 | 10.27 | 9.97 | 10.23 | 10.23 | 1,555 |
Jul 28, 2023 | 10.19 | 10.20 | 10.04 | 10.06 | 10.06 | 6,706 |
Jul 27, 2023 | 10.10 | 10.53 | 10.07 | 10.19 | 10.19 | 20,818 |
Jul 26, 2023 | 9.77 | 10.11 | 9.77 | 10.07 | 10.07 | 30,548 |
Jul 25, 2023 | 9.75 | 9.86 | 9.69 | 9.76 | 9.76 | 1,443 |
Jul 24, 2023 | 9.90 | 9.96 | 9.74 | 9.76 | 9.76 | 2,630 |
Jul 21, 2023 | 9.84 | 9.95 | 9.77 | 9.92 | 9.92 | 4,600 |
Jul 20, 2023 | 10.10 | 10.24 | 9.77 | 9.83 | 9.83 | 13,773 |
Jul 19, 2023 | 9.84 | 10.26 | 9.80 | 10.11 | 10.11 | 11,160 |
Jul 18, 2023 | 9.62 | 9.90 | 9.44 | 9.82 | 9.82 | 5,420 |
Jul 17, 2023 | 9.37 | 9.43 | 9.23 | 9.35 | 9.35 | 13,138 |
Jul 14, 2023 | 9.37 | 9.52 | 9.34 | 9.43 | 9.43 | 28,720 |
Jul 13, 2023 | 9.17 | 9.48 | 9.15 | 9.37 | 9.37 | 6,840 |
Jul 12, 2023 | 8.91 | 9.28 | 8.82 | 9.17 | 9.17 | 4,840 |
Jul 11, 2023 | 8.70 | 8.96 | 8.69 | 8.91 | 8.91 | 4,992 |
Jul 10, 2023 | 8.66 | 8.78 | 8.60 | 8.70 | 8.70 | 1,512 |
Jul 7, 2023 | 8.68 | 8.81 | 8.48 | 8.72 | 8.72 | 2,590 |
Jul 6, 2023 | 9.06 | 9.07 | 8.61 | 8.67 | 8.67 | 11,980 |
Jul 5, 2023 | 9.31 | 9.35 | 8.93 | 9.08 | 9.08 | 14,516 |
Jul 4, 2023 | 9.09 | 9.54 | 9.09 | 9.36 | 9.36 | 13,390 |
Jul 3, 2023 | 8.62 | 9.17 | 8.59 | 9.09 | 9.09 | 9,320 |
Jun 30, 2023 | 8.33 | 8.73 | 8.33 | 8.62 | 8.62 | 8,003 |
Jun 29, 2023 | 8.29 | 8.40 | 8.29 | 8.33 | 8.33 | 1,720 |
Jun 28, 2023 | 8.00 | 8.39 | 8.00 | 8.32 | 8.32 | 11,700 |
Jun 27, 2023 | 7.91 | 8.08 | 7.88 | 7.98 | 7.98 | 2,000 |
Jun 26, 2023 | 8.04 | 8.04 | 7.80 | 7.92 | 7.92 | 2,225 |
Jun 23, 2023 | 8.15 | 8.31 | 8.04 | 8.05 | 8.05 | 500 |
Jun 22, 2023 | 8.06 | 8.34 | 8.06 | 8.18 | 8.18 | 1,800 |
Jun 21, 2023 | 8.15 | 8.31 | 8.07 | 8.14 | 8.14 | 4,100 |
Jun 20, 2023 | 8.22 | 8.26 | 8.04 | 8.15 | 8.15 | 4,360 |
Jun 19, 2023 | 8.43 | 8.46 | 8.22 | 8.24 | 8.24 | 1,250 |
Jun 16, 2023 | 8.41 | 8.58 | 8.41 | 8.46 | 8.46 | 35,100 |
Jun 15, 2023 | 8.44 | 8.55 | 8.34 | 8.40 | 8.40 | 8,792 |
Jun 14, 2023 | 8.20 | 8.65 | 8.20 | 8.45 | 8.45 | 1,390 |
Jun 13, 2023 | 8.60 | 8.64 | 8.19 | 8.24 | 8.24 | 11,250 |
Jun 12, 2023 | 8.45 | 8.67 | 8.45 | 8.56 | 8.56 | 11,841 |
Jun 9, 2023 | 8.58 | 8.69 | 8.49 | 8.52 | 8.52 | 2,010 |
Jun 8, 2023 | 8.42 | 8.60 | 8.42 | 8.49 | 8.49 | 2,740 |
Jun 7, 2023 | 8.32 | 8.55 | 8.32 | 8.42 | 8.42 | 11,110 |
Jun 6, 2023 | 8.11 | 8.37 | 8.11 | 8.32 | 8.32 | 12,100 |
Jun 5, 2023 | 7.96 | 8.17 | 7.92 | 8.12 | 8.12 | 100 |
Jun 2, 2023 | 7.57 | 8.04 | 7.57 | 7.94 | 7.94 | 17,650 |
Jun 1, 2023 | 7.50 | 7.58 | 7.39 | 7.49 | 7.49 | - |
May 31, 2023 | 7.41 | 7.48 | 7.16 | 7.46 | 7.46 | 7,990 |
May 30, 2023 | 7.39 | 7.61 | 7.38 | 7.43 | 7.43 | - |
May 29, 2023 | 7.54 | 7.64 | 7.35 | 7.38 | 7.38 | 2,000 |
May 26, 2023 | 7.54 | 7.61 | 7.48 | 7.51 | 7.51 | 4,340 |
May 25, 2023 | 7.54 | 7.62 | 7.43 | 7.54 | 7.54 | 6,250 |
May 24, 2023 | 7.79 | 7.79 | 7.52 | 7.54 | 7.54 | 2,310 |
May 23, 2023 | 7.50 | 8.06 | 7.50 | 7.79 | 7.79 | 16,164 |
May 22, 2023 | 7.56 | 7.59 | 7.38 | 7.50 | 7.50 | 1,405 |
May 19, 2023 | 7.72 | 7.72 | 7.52 | 7.53 | 7.53 | 1,300 |
May 18, 2023 | 7.68 | 7.82 | 7.62 | 7.65 | 7.65 | 3,475 |
May 17, 2023 | 7.82 | 7.82 | 7.62 | 7.67 | 7.67 | 6,162 |
May 16, 2023 | 8.02 | 8.12 | 7.74 | 7.75 | 7.75 | 5,060 |
May 15, 2023 | 7.58 | 8.07 | 7.58 | 8.00 | 8.00 | 9,419 |
May 12, 2023 | 7.51 | 7.61 | 7.32 | 7.56 | 7.56 | 2,504 |
May 11, 2023 | 7.49 | 7.69 | 7.46 | 7.51 | 7.51 | 2,166 |
May 10, 2023 | 7.40 | 7.63 | 7.33 | 7.57 | 7.57 | 9,583 |
May 9, 2023 | 7.38 | 7.52 | 7.18 | 7.40 | 7.40 | 3,500 |
May 8, 2023 | 7.68 | 7.68 | 7.38 | 7.38 | 7.38 | 4,680 |
May 5, 2023 | 7.57 | 7.84 | 7.57 | 7.60 | 7.60 | 11,070 |
May 4, 2023 | 7.48 | 7.62 | 7.25 | 7.57 | 7.57 | 3,950 |
May 3, 2023 | 7.43 | 7.54 | 7.35 | 7.50 | 7.50 | 250 |
May 2, 2023 | 7.74 | 7.81 | 7.41 | 7.41 | 7.41 | 1,020 |
Apr 28, 2023 | 7.51 | 7.76 | 7.39 | 7.69 | 7.69 | 197 |
Apr 27, 2023 | 7.43 | 7.56 | 7.41 | 7.48 | 7.48 | 10 |
Apr 26, 2023 | 7.36 | 7.58 | 7.36 | 7.43 | 7.43 | 20,082 |