Frankfurt - Delayed Quote • EUR
ENN Energy Holdings Limited (XGH.F)
At close: 8:06 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 19, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 500 |
| Apr 18, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 500 |
| Apr 17, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Apr 16, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Apr 15, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Apr 12, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Apr 11, 2024 | 7.95 | 8.40 | 7.95 | 8.40 | 8.40 | 283 |
| Apr 10, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Apr 9, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Apr 8, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Apr 5, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 4, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Apr 3, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Apr 2, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Mar 28, 2024 | 6.90 | 7.45 | 6.90 | 7.45 | 7.45 | 2,156 |
| Mar 27, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Mar 26, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Mar 25, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 22, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 21, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Mar 20, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Mar 19, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Mar 18, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Mar 15, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Mar 14, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Mar 13, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Mar 12, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Mar 11, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Mar 8, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Mar 7, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Mar 6, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Mar 5, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 4, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Mar 1, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Feb 29, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Feb 28, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Feb 27, 2024 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 400 |
| Feb 26, 2024 | 7.45 | 7.90 | 7.45 | 7.75 | 7.75 | 1,589 |
| Feb 23, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Feb 22, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 21, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Feb 20, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Feb 19, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Feb 16, 2024 | 6.65 | 7.05 | 6.65 | 7.05 | 7.05 | 250 |
| Feb 15, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Feb 14, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Feb 13, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Feb 12, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Feb 9, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Feb 8, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Feb 7, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Feb 6, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Feb 5, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Feb 2, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Feb 1, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Jan 31, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jan 30, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Jan 29, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Jan 26, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jan 25, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Jan 24, 2024 | 6.05 | 6.65 | 6.05 | 6.65 | 6.65 | 400 |
| Jan 23, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jan 22, 2024 | 5.65 | 6.05 | 5.65 | 6.05 | 6.05 | 420 |
| Jan 19, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jan 18, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jan 17, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 16, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Jan 15, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Jan 12, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Jan 11, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Jan 10, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Jan 9, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jan 8, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Jan 5, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Jan 4, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Jan 3, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jan 2, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Dec 29, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Dec 28, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Dec 27, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Dec 22, 2023 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 750 |
| Dec 21, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Dec 20, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Dec 19, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Dec 18, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Dec 15, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Dec 14, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Dec 13, 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Dec 12, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Dec 11, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Dec 8, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Dec 7, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Dec 6, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Dec 5, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Dec 4, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Dec 1, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Nov 30, 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Nov 29, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Nov 28, 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Nov 27, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Nov 24, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Nov 23, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Nov 22, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Nov 21, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Nov 20, 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Nov 17, 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Nov 16, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Nov 15, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Nov 14, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Nov 13, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Nov 10, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Nov 9, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Nov 8, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Nov 7, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Nov 6, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Nov 3, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Nov 2, 2023 | 0.64 Dividend | |||||
| Nov 2, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Nov 1, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 6.41 | - |
| Oct 31, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.32 | - |
| Oct 30, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.23 | - |
| Oct 27, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 6.64 | - |
| Oct 26, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.36 | - |
| Oct 25, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 6.50 | - |
| Oct 24, 2023 | 6.80 | 7.40 | 6.80 | 7.40 | 6.73 | 7,031 |
| Oct 23, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.14 | - |
| Oct 20, 2023 | 6.85 | 7.25 | 6.85 | 7.25 | 6.59 | 100 |
| Oct 19, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 6.55 | - |
| Oct 18, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.59 | - |
| Oct 17, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 6.64 | - |
| Oct 16, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.68 | - |
| Oct 13, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 6.55 | - |
| Oct 12, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.68 | - |
| Oct 11, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 6.73 | - |
| Oct 10, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.68 | - |
| Oct 9, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 6.77 | - |
| Oct 6, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 6.86 | - |
| Oct 5, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 6.73 | - |
| Oct 4, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.68 | - |
| Oct 3, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 6.73 | - |
| Oct 2, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 6.91 | - |
| Sep 29, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 6.91 | - |
| Sep 28, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 6.91 | - |
| Sep 27, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 6.91 | - |
| Sep 26, 2023 | 7.75 | 8.00 | 7.75 | 7.85 | 7.14 | 760 |
| Sep 25, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 6.82 | - |
| Sep 22, 2023 | 7.40 | 7.80 | 7.40 | 7.80 | 7.09 | 750 |
| Sep 21, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.68 | - |
| Sep 20, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 6.77 | - |
| Sep 19, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 6.55 | - |
| Sep 18, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.14 | - |
| Sep 15, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.23 | - |
| Sep 14, 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.05 | - |
| Sep 13, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.00 | - |
| Sep 12, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 5.91 | - |
| Sep 11, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 5.77 | - |
| Sep 8, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.00 | - |
| Sep 7, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.00 | - |
| Sep 6, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 5.73 | - |
| Sep 5, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 5.73 | - |
| Sep 4, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.18 | - |
| Sep 1, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.27 | - |
| Aug 31, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 6.41 | - |
| Aug 30, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.68 | - |
| Aug 29, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 6.73 | - |
| Aug 28, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 6.50 | - |
| Aug 25, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 6.91 | - |
| Aug 24, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 8.23 | - |
| Aug 23, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 8.23 | - |
| Aug 22, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 8.23 | - |
| Aug 21, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 8.41 | - |
| Aug 18, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 8.73 | - |
| Aug 17, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 8.64 | - |
| Aug 16, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 8.64 | - |
| Aug 15, 2023 | 9.70 | 9.95 | 9.70 | 9.95 | 9.05 | 144 |
| Aug 14, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 8.73 | - |
| Aug 11, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.00 | - |
| Aug 10, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.09 | - |
| Aug 9, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.09 | - |
| Aug 8, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.00 | - |
| Aug 7, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.09 | - |
| Aug 4, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 9.18 | - |
| Aug 3, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 9.36 | - |
| Aug 2, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 9.18 | - |
| Aug 1, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 9.55 | - |
| Jul 31, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 9.64 | - |
| Jul 28, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 9.36 | - |
| Jul 27, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 9.18 | - |
| Jul 26, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.09 | - |
| Jul 25, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.27 | - |
| Jul 24, 2023 | 9.50 | 10.10 | 9.50 | 10.10 | 9.18 | 150 |
| Jul 21, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 8.91 | - |
| Jul 20, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 9.18 | - |
| Jul 19, 2023 | 9.80 | 10.40 | 9.80 | 10.40 | 9.46 | 2 |
| Jul 18, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.09 | - |
| Jul 17, 2023 | 10.20 | 10.70 | 10.20 | 10.70 | 9.73 | 45 |
| Jul 14, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.27 | - |
| Jul 13, 2023 | 10.20 | 10.70 | 10.20 | 10.70 | 9.73 | 100 |
| Jul 12, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.27 | - |
| Jul 11, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 9.18 | - |
| Jul 10, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.27 | - |
| Jul 7, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 8.73 | - |
| Jul 6, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 9.73 | - |
| Jul 5, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.09 | - |
| Jul 4, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 10.27 | - |
| Jul 3, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 10.27 | - |
| Jun 30, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 10.18 | - |
| Jun 29, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 10.18 | - |
| Jun 28, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 10.73 | - |
| Jun 27, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 10.55 | - |
| Jun 26, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00 | - |
| Jun 23, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00 | - |
| Jun 22, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 10.37 | - |
| Jun 21, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 10.55 | - |
| Jun 20, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 10.73 | - |
| Jun 19, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 10.82 | - |
| Jun 16, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 11.00 | - |
| Jun 15, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 10.82 | - |
| Jun 14, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 10.73 | - |
| Jun 13, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 10.73 | - |
| Jun 12, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 10.73 | - |
| Jun 9, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 10.82 | - |
| Jun 8, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 10.82 | - |
| Jun 7, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 10.55 | - |
| Jun 6, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 10.55 | - |
| Jun 5, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 10.55 | - |
| Jun 2, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 10.46 | - |
| Jun 1, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.09 | - |
| May 31, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 9.64 | 100 |
| May 30, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 9.73 | - |
| May 29, 2023 | 2.27 Dividend | |||||
| May 29, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00 | - |
| May 26, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 8.48 | - |
| May 25, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 8.48 | - |
| May 24, 2023 | 12.10 | 12.50 | 12.10 | 12.50 | 9.14 | 100 |
| May 23, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 8.99 | - |
| May 22, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 9.14 | - |
| May 19, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 9.21 | - |
| May 18, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 8.99 | - |
| May 17, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 9.51 | - |
| May 16, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 9.58 | - |
| May 15, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 9.51 | - |
| May 12, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 9.14 | - |
| May 11, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 9.29 | - |
| May 10, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 9.29 | - |
| May 9, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 9.43 | - |
| May 8, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 9.29 | - |
| May 5, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 9.07 | - |
| May 4, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 8.85 | - |
| May 3, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 8.92 | - |
| May 2, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 9.43 | - |
| Apr 28, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 8.85 | - |
| Apr 27, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 9.07 | - |
| Apr 26, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 9.07 | - |
| Apr 25, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 8.85 | - |
| Apr 24, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 9.07 | - |
| Apr 21, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 9.07 | - |
| Apr 20, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 8.99 | - |
| Apr 19, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 8.70 | - |