Other OTC - Delayed Quote • USD
Wärtsilä Oyj Abp (WRTBF)
At close: April 26 at 2:41 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 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 100 |
| Apr 25, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| Apr 24, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 585 |
| Apr 23, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Apr 22, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Apr 19, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Apr 18, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Apr 17, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Apr 16, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 571 |
| Apr 15, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| Apr 12, 2024 | 17.25 | 17.25 | 16.11 | 16.11 | 16.11 | 215 |
| Apr 11, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Apr 10, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Apr 9, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Apr 8, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 103 |
| Apr 5, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| Apr 4, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| Apr 3, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| Apr 2, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| Apr 1, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| Mar 28, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| Mar 27, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| Mar 26, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1,200 |
| Mar 25, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| Mar 22, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| Mar 21, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 3,000 |
| Mar 20, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Mar 19, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Mar 18, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Mar 15, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Mar 14, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Mar 13, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Mar 12, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Mar 11, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Mar 8, 2024 | 0.16 Dividend | |||||
| Mar 8, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Mar 7, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.21 | - |
| Mar 6, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.21 | 100 |
| Mar 5, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.20 | - |
| Mar 4, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.20 | - |
| Mar 1, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.20 | - |
| Feb 29, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.20 | - |
| Feb 28, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.20 | 100 |
| Feb 27, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.78 | - |
| Feb 26, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.78 | - |
| Feb 23, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.78 | - |
| Feb 22, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.78 | 10,000 |
| Feb 21, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.20 | - |
| Feb 20, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.20 | - |
| Feb 16, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.20 | 100 |
| Feb 15, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.54 | - |
| Feb 14, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.54 | 126 |
| Feb 13, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
| Feb 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
| Feb 9, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
| Feb 8, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
| Feb 7, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
| Feb 6, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | 340 |
| Feb 5, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.70 | - |
| Feb 2, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.70 | - |
| Feb 1, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.70 | - |
| Jan 31, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.70 | 800 |
| Jan 30, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.43 | - |
| Jan 29, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.43 | - |
| Jan 26, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.43 | - |
| Jan 25, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.43 | - |
| Jan 24, 2024 | 14.60 | 14.60 | 14.59 | 14.59 | 14.43 | 550 |
| Jan 23, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - |
| Jan 22, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - |
| Jan 19, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | 120 |
| Jan 18, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.50 | - |
| Jan 17, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.50 | - |
| Jan 16, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.50 | - |
| Jan 12, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.50 | - |
| Jan 11, 2024 | 14.66 | 14.66 | 14.65 | 14.65 | 14.50 | 1,008 |
| Jan 10, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | - |
| Jan 9, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | - |
| Jan 8, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | - |
| Jan 5, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | - |
| Jan 4, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | - |
| Jan 3, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | 176 |
| Jan 2, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.08 | 150 |
| Dec 29, 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.22 | 100 |
| Dec 28, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - |
| Dec 27, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - |
| Dec 26, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - |
| Dec 22, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - |
| Dec 21, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - |
| Dec 20, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - |
| Dec 19, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - |
| Dec 18, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - |
| Dec 15, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | 3,000 |
| Dec 14, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| Dec 13, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| Dec 12, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| Dec 11, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| Dec 8, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| Dec 7, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| Dec 6, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| Dec 5, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| Dec 4, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| Dec 1, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| Nov 30, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| Nov 29, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| Nov 28, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | 200 |
| Nov 27, 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.73 | - |
| Nov 24, 2023 | 13.34 | 13.34 | 12.86 | 12.86 | 12.73 | 4,319 |
| Nov 22, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.80 | - |
| Nov 21, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.80 | - |
| Nov 20, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.80 | - |
| Nov 17, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.80 | - |
| Nov 16, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.80 | - |
| Nov 15, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.80 | - |
| Nov 14, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.80 | - |
| Nov 13, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.80 | - |
| Nov 10, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.80 | - |
| Nov 9, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.80 | 425 |
| Nov 8, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| Nov 7, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| Nov 6, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| Nov 3, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| Nov 2, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| Nov 1, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| Oct 31, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| Oct 30, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| Oct 27, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| Oct 26, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| Oct 25, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| Oct 24, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| Oct 23, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| Oct 20, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| Oct 19, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| Oct 18, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| Oct 17, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| Oct 16, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| Oct 13, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| Oct 12, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| Oct 11, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| Oct 10, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | 2,439 |
| Oct 9, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.56 | - |
| Oct 6, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.56 | 700 |
| Oct 5, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.53 | - |
| Oct 4, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.53 | - |
| Oct 3, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.53 | - |
| Oct 2, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.53 | - |
| Sep 29, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.53 | - |
| Sep 28, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.53 | - |
| Sep 27, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.53 | - |
| Sep 26, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.53 | - |
| Sep 25, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.53 | - |
| Sep 22, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.53 | - |
| Sep 21, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.53 | 100 |
| Sep 20, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.56 | - |
| Sep 19, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.56 | - |
| Sep 18, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.56 | - |
| Sep 15, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.56 | 865 |
| Sep 14, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.58 | 1,000 |
| Sep 13, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.58 | - |
| Sep 12, 2023 | 0.13 Dividend | |||||
| Sep 12, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.58 | - |
| Sep 11, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | - |
| Sep 8, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | - |
| Sep 7, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | - |
| Sep 6, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | - |
| Sep 5, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | - |
| Sep 1, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | - |
| Aug 31, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | - |
| Aug 30, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | - |
| Aug 29, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | - |
| Aug 28, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | - |
| Aug 25, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | - |
| Aug 24, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | - |
| Aug 23, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | 430 |
| Aug 22, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.44 | - |
| Aug 21, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.44 | - |
| Aug 18, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.44 | - |
| Aug 17, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.44 | - |
| Aug 16, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.44 | - |
| Aug 15, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.44 | - |
| Aug 14, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.44 | - |
| Aug 11, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.44 | - |
| Aug 10, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.44 | - |
| Aug 9, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.44 | - |
| Aug 8, 2023 | 12.50 | 12.50 | 11.69 | 11.69 | 11.44 | 700 |
| Aug 7, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 11.89 | 100 |
| Aug 4, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 11.99 | - |
| Aug 3, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 11.99 | - |
| Aug 2, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 11.99 | - |
| Aug 1, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 11.99 | 650 |
| Jul 31, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 11.92 | - |
| Jul 28, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 11.92 | - |
| Jul 27, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 11.92 | - |
| Jul 26, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 11.92 | - |
| Jul 25, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 11.92 | - |
| Jul 24, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 11.92 | - |
| Jul 21, 2023 | 12.19 | 12.68 | 12.18 | 12.18 | 11.92 | 400 |
| Jul 20, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.13 | 250 |
| Jul 19, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.13 | - |
| Jul 18, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.13 | - |
| Jul 17, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.13 | - |
| Jul 14, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.13 | - |
| Jul 13, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.13 | 800 |
| Jul 12, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| Jul 11, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| Jul 10, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| Jul 7, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| Jul 6, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| Jul 5, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| Jul 3, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| Jun 30, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| Jun 29, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| Jun 28, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| Jun 27, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | 250 |
| Jun 26, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.23 | - |
| Jun 23, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.23 | - |
| Jun 22, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.23 | - |
| Jun 21, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.23 | - |
| Jun 20, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.23 | - |
| Jun 16, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.23 | - |
| Jun 15, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.23 | - |
| Jun 14, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.23 | - |
| Jun 13, 2023 | 11.46 | 11.47 | 11.46 | 11.47 | 11.23 | 285 |
| Jun 12, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.35 | - |
| Jun 9, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.35 | - |
| Jun 8, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.35 | - |
| Jun 7, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.35 | 300 |
| Jun 6, 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.52 | - |
| Jun 5, 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.52 | - |
| Jun 2, 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.52 | - |
| Jun 1, 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.52 | 100 |
| May 31, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.69 | - |
| May 30, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.69 | - |
| May 26, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.69 | - |
| May 25, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.69 | - |
| May 24, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.69 | - |
| May 23, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.69 | - |
| May 22, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.69 | - |
| May 19, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.69 | - |
| May 18, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.69 | 1,000 |
| May 17, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.60 | 270 |
| May 16, 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 11.90 | - |
| May 15, 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 11.90 | - |
| May 12, 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 11.90 | 200 |
| May 11, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.74 | 195 |
| May 10, 2023 | 11.91 | 11.91 | 11.91 | 11.91 | 11.65 | - |
| May 9, 2023 | 11.91 | 11.91 | 11.91 | 11.91 | 11.65 | 1,248 |
| May 8, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.43 | - |
| May 5, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.43 | 300 |
| May 4, 2023 | 11.63 | 11.68 | 11.63 | 11.68 | 11.43 | 1,000 |
| May 3, 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.04 | - |
| May 2, 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.04 | - |
| May 1, 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.04 | - |
| Apr 28, 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.04 | - |
| Apr 27, 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.04 | 660 |