Stuttgart - Delayed Quote • EUR
ElringKlinger AG (ZIL2.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 | 6.51 | 6.69 | 6.50 | 6.55 | 6.55 | 3,900 |
| Apr 25, 2024 | 6.52 | 6.63 | 6.50 | 6.50 | 6.50 | - |
| Apr 24, 2024 | 6.74 | 6.75 | 6.50 | 6.52 | 6.52 | 5,897 |
| Apr 23, 2024 | 6.58 | 6.76 | 6.51 | 6.72 | 6.72 | - |
| Apr 22, 2024 | 6.67 | 6.72 | 6.50 | 6.57 | 6.57 | 750 |
| Apr 19, 2024 | 6.51 | 6.70 | 6.51 | 6.63 | 6.63 | 4,940 |
| Apr 18, 2024 | 6.70 | 6.70 | 6.51 | 6.57 | 6.57 | 1,600 |
| Apr 17, 2024 | 6.33 | 6.70 | 6.28 | 6.68 | 6.68 | 610 |
| Apr 16, 2024 | 6.45 | 6.45 | 6.20 | 6.33 | 6.33 | 2,044 |
| Apr 15, 2024 | 6.60 | 6.71 | 6.41 | 6.43 | 6.43 | 534 |
| Apr 12, 2024 | 7.00 | 7.09 | 6.72 | 6.72 | 6.72 | 4,300 |
| Apr 11, 2024 | 7.11 | 7.13 | 6.93 | 6.95 | 6.95 | 2,942 |
| Apr 10, 2024 | 7.20 | 7.40 | 7.11 | 7.12 | 7.12 | 1,865 |
| Apr 9, 2024 | 6.87 | 7.29 | 6.87 | 7.17 | 7.17 | 1,230 |
| Apr 8, 2024 | 6.58 | 6.97 | 6.56 | 6.97 | 6.97 | 1,247 |
| Apr 5, 2024 | 6.81 | 6.84 | 6.51 | 6.57 | 6.57 | 2,264 |
| Apr 4, 2024 | 6.81 | 6.99 | 6.69 | 6.90 | 6.90 | 20,109 |
| Apr 3, 2024 | 6.45 | 6.83 | 6.37 | 6.78 | 6.78 | 9,581 |
| Apr 2, 2024 | 6.11 | 6.46 | 6.10 | 6.46 | 6.46 | 4,292 |
| Mar 28, 2024 | 5.90 | 6.10 | 5.80 | 6.10 | 6.10 | 6,331 |
| Mar 27, 2024 | 5.51 | 6.03 | 5.38 | 5.95 | 5.95 | 6,370 |
| Mar 26, 2024 | 5.51 | 5.80 | 5.46 | 5.80 | 5.80 | 69 |
| Mar 25, 2024 | 5.34 | 5.55 | 5.34 | 5.41 | 5.41 | 7,100 |
| Mar 22, 2024 | 5.30 | 5.39 | 5.24 | 5.32 | 5.32 | 6,080 |
| Mar 21, 2024 | 5.20 | 5.30 | 5.13 | 5.24 | 5.24 | 19,108 |
| Mar 20, 2024 | 5.32 | 5.36 | 5.11 | 5.17 | 5.17 | 3,262 |
| Mar 19, 2024 | 5.28 | 5.35 | 5.26 | 5.32 | 5.32 | 400 |
| Mar 18, 2024 | 5.33 | 5.48 | 5.28 | 5.28 | 5.28 | 1,360 |
| Mar 15, 2024 | 5.47 | 5.55 | 5.25 | 5.28 | 5.28 | 5,585 |
| Mar 14, 2024 | 5.48 | 5.61 | 5.45 | 5.47 | 5.47 | 5,650 |
| Mar 13, 2024 | 5.28 | 5.50 | 5.26 | 5.42 | 5.42 | 2,850 |
| Mar 12, 2024 | 5.14 | 5.30 | 5.13 | 5.28 | 5.28 | - |
| Mar 11, 2024 | 5.30 | 5.30 | 5.11 | 5.18 | 5.18 | 165 |
| Mar 8, 2024 | 5.24 | 5.30 | 5.11 | 5.22 | 5.22 | 100 |
| Mar 7, 2024 | 5.08 | 5.24 | 5.05 | 5.24 | 5.24 | 2,000 |
| Mar 6, 2024 | 5.16 | 5.16 | 5.01 | 5.14 | 5.14 | 600 |
| Mar 5, 2024 | 5.08 | 5.16 | 5.00 | 5.05 | 5.05 | 10,760 |
| Mar 4, 2024 | 5.26 | 5.26 | 5.09 | 5.10 | 5.10 | 17,550 |
| Mar 1, 2024 | 5.13 | 5.33 | 5.12 | 5.22 | 5.22 | 4,475 |
| Feb 29, 2024 | 5.43 | 5.44 | 5.10 | 5.12 | 5.12 | 2,160 |
| Feb 28, 2024 | 5.39 | 5.50 | 5.34 | 5.43 | 5.43 | 1,700 |
| Feb 27, 2024 | 5.26 | 5.47 | 5.18 | 5.39 | 5.39 | 1,527 |
| Feb 26, 2024 | 5.25 | 5.41 | 5.20 | 5.30 | 5.30 | 1,080 |
| Feb 23, 2024 | 5.16 | 5.38 | 5.14 | 5.35 | 5.35 | 940 |
| Feb 22, 2024 | 5.28 | 5.36 | 5.18 | 5.19 | 5.19 | 6,819 |
| Feb 21, 2024 | 5.18 | 5.31 | 5.18 | 5.26 | 5.26 | 17,619 |
| Feb 20, 2024 | 5.30 | 5.30 | 5.13 | 5.18 | 5.18 | 219 |
| Feb 19, 2024 | 5.56 | 5.68 | 5.22 | 5.30 | 5.30 | 255 |
| Feb 16, 2024 | 5.47 | 5.69 | 5.47 | 5.55 | 5.55 | 325 |
| Feb 15, 2024 | 5.61 | 5.63 | 5.45 | 5.46 | 5.46 | 3,100 |
| Feb 14, 2024 | 5.12 | 5.63 | 5.11 | 5.61 | 5.61 | 4,680 |
| Feb 13, 2024 | 4.87 | 5.26 | 4.87 | 5.10 | 5.10 | 1,056 |
| Feb 12, 2024 | 4.76 | 4.98 | 4.75 | 4.87 | 4.87 | 2,430 |
| Feb 9, 2024 | 4.75 | 4.84 | 4.70 | 4.75 | 4.75 | 2,700 |
| Feb 8, 2024 | 4.78 | 4.83 | 4.73 | 4.75 | 4.75 | 6,493 |
| Feb 7, 2024 | 4.88 | 4.92 | 4.77 | 4.77 | 4.77 | 4,803 |
| Feb 6, 2024 | 4.93 | 4.93 | 4.81 | 4.88 | 4.88 | 1,050 |
| Feb 5, 2024 | 5.02 | 5.03 | 4.83 | 4.95 | 4.95 | 21,050 |
| Feb 2, 2024 | 5.11 | 5.17 | 5.01 | 5.01 | 5.01 | - |
| Feb 1, 2024 | 5.05 | 5.14 | 5.01 | 5.11 | 5.11 | 2,800 |
| Jan 31, 2024 | 5.20 | 5.20 | 5.07 | 5.07 | 5.07 | 122 |
| Jan 30, 2024 | 5.14 | 5.18 | 5.05 | 5.07 | 5.07 | 22 |
| Jan 29, 2024 | 5.07 | 5.18 | 5.06 | 5.14 | 5.14 | 1,525 |
| Jan 26, 2024 | 5.02 | 5.14 | 5.00 | 5.08 | 5.08 | 3,602 |
| Jan 25, 2024 | 5.22 | 5.23 | 5.01 | 5.01 | 5.01 | 560 |
| Jan 24, 2024 | 5.19 | 5.25 | 5.14 | 5.21 | 5.21 | 2,000 |
| Jan 23, 2024 | 5.05 | 5.16 | 5.02 | 5.07 | 5.07 | 1,600 |
| Jan 22, 2024 | 5.11 | 5.11 | 5.01 | 5.04 | 5.04 | 800 |
| Jan 19, 2024 | 5.14 | 5.16 | 5.01 | 5.09 | 5.09 | 3,400 |
| Jan 18, 2024 | 5.07 | 5.22 | 5.07 | 5.13 | 5.13 | - |
| Jan 17, 2024 | 5.15 | 5.16 | 5.04 | 5.05 | 5.05 | 2,310 |
| Jan 16, 2024 | 5.26 | 5.32 | 5.16 | 5.16 | 5.16 | 200 |
| Jan 15, 2024 | 5.26 | 5.37 | 5.21 | 5.28 | 5.28 | 8,793 |
| Jan 12, 2024 | 5.28 | 5.36 | 5.24 | 5.30 | 5.30 | 1,138 |
| Jan 11, 2024 | 5.34 | 5.39 | 5.25 | 5.28 | 5.28 | 1,930 |
| Jan 10, 2024 | 5.32 | 5.35 | 5.26 | 5.32 | 5.32 | - |
| Jan 9, 2024 | 5.41 | 5.47 | 5.27 | 5.35 | 5.35 | 1,452 |
| Jan 8, 2024 | 5.21 | 5.41 | 5.18 | 5.41 | 5.41 | 170 |
| Jan 5, 2024 | 5.24 | 5.26 | 5.05 | 5.20 | 5.20 | 7,995 |
| Jan 4, 2024 | 5.36 | 5.39 | 5.26 | 5.30 | 5.30 | 201 |
| Jan 3, 2024 | 5.55 | 5.57 | 5.32 | 5.34 | 5.34 | 7,559 |
| Jan 2, 2024 | 5.53 | 5.63 | 5.51 | 5.53 | 5.53 | 1,700 |
| Dec 29, 2023 | 5.53 | 5.57 | 5.51 | 5.51 | 5.51 | 1,215 |
| Dec 28, 2023 | 5.57 | 5.63 | 5.53 | 5.53 | 5.53 | 3,400 |
| Dec 27, 2023 | 5.48 | 5.63 | 5.48 | 5.55 | 5.55 | 250 |
| Dec 22, 2023 | 5.57 | 5.60 | 5.48 | 5.49 | 5.49 | 2,000 |
| Dec 21, 2023 | 5.47 | 5.65 | 5.34 | 5.57 | 5.57 | 2,334 |
| Dec 20, 2023 | 5.25 | 5.45 | 5.25 | 5.36 | 5.36 | 2,355 |
| Dec 19, 2023 | 5.18 | 5.26 | 5.16 | 5.24 | 5.24 | 1,240 |
| Dec 18, 2023 | 5.48 | 5.48 | 5.18 | 5.18 | 5.18 | 19,270 |
| Dec 15, 2023 | 5.70 | 5.70 | 5.35 | 5.37 | 5.37 | 780 |
| Dec 14, 2023 | 5.45 | 5.68 | 5.45 | 5.61 | 5.61 | 3,480 |
| Dec 13, 2023 | 5.39 | 5.43 | 5.32 | 5.43 | 5.43 | 1,041 |
| Dec 12, 2023 | 5.41 | 5.45 | 5.29 | 5.39 | 5.39 | 3,700 |
| Dec 11, 2023 | 5.57 | 5.59 | 5.39 | 5.41 | 5.41 | 3,070 |
| Dec 8, 2023 | 5.55 | 5.64 | 5.52 | 5.57 | 5.57 | 1,280 |
| Dec 7, 2023 | 5.68 | 5.69 | 5.46 | 5.57 | 5.57 | 3,240 |
| Dec 6, 2023 | 5.70 | 5.79 | 5.66 | 5.66 | 5.66 | - |
| Dec 5, 2023 | 5.64 | 5.76 | 5.64 | 5.70 | 5.70 | 1,600 |
| Dec 4, 2023 | 5.84 | 5.90 | 5.64 | 5.64 | 5.64 | 1,940 |
| Dec 1, 2023 | 5.82 | 5.92 | 5.82 | 5.84 | 5.84 | 60 |
| Nov 30, 2023 | 5.97 | 6.09 | 5.80 | 5.81 | 5.81 | 7,102 |
| Nov 29, 2023 | 5.74 | 6.03 | 5.64 | 5.97 | 5.97 | 3,610 |
| Nov 28, 2023 | 5.70 | 5.76 | 5.64 | 5.73 | 5.73 | - |
| Nov 27, 2023 | 5.72 | 5.82 | 5.68 | 5.70 | 5.70 | 990 |
| Nov 24, 2023 | 5.57 | 5.75 | 5.56 | 5.72 | 5.72 | 2,702 |
| Nov 23, 2023 | 5.70 | 5.70 | 5.55 | 5.58 | 5.58 | 9,010 |
| Nov 22, 2023 | 5.71 | 5.74 | 5.58 | 5.58 | 5.58 | 600 |
| Nov 21, 2023 | 5.91 | 5.91 | 5.73 | 5.74 | 5.74 | 160 |
| Nov 20, 2023 | 6.10 | 6.11 | 5.89 | 5.91 | 5.91 | 2,430 |
| Nov 17, 2023 | 6.03 | 6.23 | 5.95 | 6.09 | 6.09 | 9,600 |
| Nov 16, 2023 | 6.20 | 6.20 | 5.93 | 6.03 | 6.03 | 6,880 |
| Nov 15, 2023 | 5.63 | 6.24 | 5.61 | 6.19 | 6.19 | 3,740 |
| Nov 14, 2023 | 5.50 | 5.68 | 5.43 | 5.63 | 5.63 | 6,170 |
| Nov 13, 2023 | 5.38 | 5.53 | 5.38 | 5.45 | 5.45 | 1,500 |
| Nov 10, 2023 | 5.50 | 5.51 | 5.26 | 5.39 | 5.39 | 3,700 |
| Nov 9, 2023 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | 1,447 |
| Nov 8, 2023 | 5.24 | 5.61 | 5.24 | 5.56 | 5.56 | 723 |
| Nov 7, 2023 | 5.65 | 5.65 | 5.28 | 5.31 | 5.31 | 3,000 |
| Nov 6, 2023 | 5.66 | 5.75 | 5.52 | 5.57 | 5.57 | 5,400 |
| Nov 3, 2023 | 5.46 | 5.78 | 5.46 | 5.60 | 5.60 | 8,680 |
| Nov 2, 2023 | 5.23 | 5.55 | 5.22 | 5.46 | 5.46 | 2,460 |
| Nov 1, 2023 | 5.39 | 5.45 | 5.17 | 5.22 | 5.22 | 975 |
| Oct 31, 2023 | 5.33 | 5.38 | 5.21 | 5.34 | 5.34 | 3,186 |
| Oct 30, 2023 | 5.25 | 5.42 | 5.15 | 5.35 | 5.35 | 7,745 |
| Oct 27, 2023 | 4.98 | 5.07 | 4.91 | 5.01 | 5.01 | 200 |
| Oct 26, 2023 | 4.95 | 5.09 | 4.95 | 4.98 | 4.98 | 2,895 |
| Oct 25, 2023 | 5.06 | 5.10 | 4.96 | 5.01 | 5.01 | 2,558 |
| Oct 24, 2023 | 4.99 | 5.11 | 4.93 | 5.08 | 5.08 | 520 |
| Oct 23, 2023 | 5.05 | 5.05 | 4.90 | 4.98 | 4.98 | 1,300 |
| Oct 20, 2023 | 5.00 | 5.09 | 5.00 | 5.03 | 5.03 | 2,700 |
| Oct 19, 2023 | 5.20 | 5.22 | 5.01 | 5.01 | 5.01 | 5,500 |
| Oct 18, 2023 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | 4,400 |
| Oct 17, 2023 | 5.33 | 5.45 | 5.23 | 5.45 | 5.45 | 3,560 |
| Oct 16, 2023 | 5.20 | 5.38 | 5.20 | 5.34 | 5.34 | 3,760 |
| Oct 13, 2023 | 5.31 | 5.36 | 5.20 | 5.20 | 5.20 | 2,560 |
| Oct 12, 2023 | 5.40 | 5.45 | 5.30 | 5.32 | 5.32 | 750 |
| Oct 11, 2023 | 5.46 | 5.52 | 5.39 | 5.40 | 5.40 | - |
| Oct 10, 2023 | 5.52 | 5.57 | 5.41 | 5.50 | 5.50 | 1,595 |
| Oct 9, 2023 | 5.48 | 5.49 | 5.41 | 5.41 | 5.41 | 1,592 |
| Oct 6, 2023 | 5.53 | 5.53 | 5.41 | 5.51 | 5.51 | 760 |
| Oct 5, 2023 | 5.59 | 5.64 | 5.50 | 5.57 | 5.57 | 900 |
| Oct 4, 2023 | 5.53 | 5.66 | 5.51 | 5.60 | 5.60 | 780 |
| Oct 3, 2023 | 5.72 | 5.73 | 5.51 | 5.51 | 5.51 | 4,432 |
| Oct 2, 2023 | 5.99 | 5.99 | 5.72 | 5.74 | 5.74 | 3,170 |
| Sep 29, 2023 | 5.82 | 5.97 | 5.76 | 5.88 | 5.88 | 1,000 |
| Sep 28, 2023 | 5.77 | 5.86 | 5.70 | 5.76 | 5.76 | 6,400 |
| Sep 27, 2023 | 5.80 | 5.88 | 5.70 | 5.77 | 5.77 | 200 |
| Sep 26, 2023 | 5.93 | 5.93 | 5.75 | 5.80 | 5.80 | 200 |
| Sep 25, 2023 | 5.85 | 6.01 | 5.85 | 5.99 | 5.99 | - |
| Sep 22, 2023 | 5.86 | 5.96 | 5.70 | 5.84 | 5.84 | 250 |
| Sep 21, 2023 | 5.91 | 5.98 | 5.84 | 5.84 | 5.84 | - |
| Sep 20, 2023 | 5.85 | 6.09 | 5.85 | 5.93 | 5.93 | - |
| Sep 19, 2023 | 5.76 | 5.91 | 5.74 | 5.84 | 5.84 | 2,400 |
| Sep 18, 2023 | 5.90 | 5.90 | 5.76 | 5.76 | 5.76 | 4,500 |
| Sep 15, 2023 | 5.93 | 5.99 | 5.84 | 5.92 | 5.92 | 2,500 |
| Sep 14, 2023 | 5.96 | 5.97 | 5.81 | 5.90 | 5.90 | 475 |
| Sep 13, 2023 | 6.03 | 6.08 | 5.91 | 5.94 | 5.94 | 2,400 |
| Sep 12, 2023 | 6.01 | 6.06 | 5.95 | 6.05 | 6.05 | 1,125 |
| Sep 11, 2023 | 5.86 | 6.03 | 5.76 | 6.01 | 6.01 | 900 |
| Sep 8, 2023 | 5.80 | 5.83 | 5.70 | 5.73 | 5.73 | 2,053 |
| Sep 7, 2023 | 6.01 | 6.01 | 5.80 | 5.80 | 5.80 | 446 |
| Sep 6, 2023 | 5.95 | 6.06 | 5.93 | 6.01 | 6.01 | 7,000 |
| Sep 5, 2023 | 6.07 | 6.07 | 5.92 | 5.96 | 5.96 | 845 |
| Sep 4, 2023 | 6.08 | 6.13 | 5.99 | 6.07 | 6.07 | 2,496 |
| Sep 1, 2023 | 6.04 | 6.13 | 5.93 | 5.98 | 5.98 | 164 |
| Aug 31, 2023 | 5.94 | 6.11 | 5.94 | 6.03 | 6.03 | 2,950 |
| Aug 30, 2023 | 5.97 | 6.04 | 5.91 | 5.93 | 5.93 | 3,950 |
| Aug 29, 2023 | 5.88 | 5.95 | 5.83 | 5.93 | 5.93 | 2,618 |
| Aug 28, 2023 | 5.92 | 5.92 | 5.76 | 5.81 | 5.81 | 5,458 |
| Aug 25, 2023 | 5.78 | 5.82 | 5.70 | 5.76 | 5.76 | 1,300 |
| Aug 24, 2023 | 5.89 | 5.91 | 5.78 | 5.78 | 5.78 | 1,392 |
| Aug 23, 2023 | 6.09 | 6.09 | 5.85 | 5.85 | 5.85 | 140 |
| Aug 22, 2023 | 5.98 | 6.11 | 5.95 | 6.06 | 6.06 | 3,360 |
| Aug 21, 2023 | 5.91 | 6.01 | 5.89 | 5.92 | 5.92 | 5,350 |
| Aug 18, 2023 | 5.82 | 5.95 | 5.78 | 5.91 | 5.91 | 5,832 |
| Aug 17, 2023 | 6.03 | 6.03 | 5.82 | 5.82 | 5.82 | 3,907 |
| Aug 16, 2023 | 6.02 | 6.11 | 6.00 | 6.03 | 6.03 | 63 |
| Aug 15, 2023 | 6.21 | 6.24 | 5.99 | 6.01 | 6.01 | 4,330 |
| Aug 14, 2023 | 6.32 | 6.32 | 6.20 | 6.20 | 6.20 | 2,170 |
| Aug 11, 2023 | 6.31 | 6.31 | 6.20 | 6.27 | 6.27 | 140 |
| Aug 10, 2023 | 6.38 | 6.43 | 6.25 | 6.30 | 6.30 | 4,515 |
| Aug 9, 2023 | 6.46 | 6.50 | 6.32 | 6.36 | 6.36 | 3,210 |
| Aug 8, 2023 | 6.63 | 6.70 | 6.36 | 6.45 | 6.45 | 10,360 |
| Aug 7, 2023 | 7.08 | 7.11 | 6.61 | 6.71 | 6.71 | 3,650 |
| Aug 4, 2023 | 7.14 | 7.22 | 6.91 | 7.05 | 7.05 | 20,170 |
| Aug 3, 2023 | 7.62 | 7.68 | 7.03 | 7.17 | 7.17 | 16,525 |
| Aug 2, 2023 | 7.66 | 7.74 | 7.58 | 7.66 | 7.66 | 1,700 |
| Aug 1, 2023 | 7.80 | 7.80 | 7.66 | 7.68 | 7.68 | 200 |
| Jul 31, 2023 | 7.79 | 7.90 | 7.68 | 7.79 | 7.79 | 7,207 |
| Jul 28, 2023 | 7.83 | 7.91 | 7.66 | 7.80 | 7.80 | 2,906 |
| Jul 27, 2023 | 7.80 | 7.91 | 7.73 | 7.73 | 7.73 | 7,212 |
| Jul 26, 2023 | 7.67 | 7.88 | 7.61 | 7.78 | 7.78 | 150 |
| Jul 25, 2023 | 7.96 | 7.96 | 7.66 | 7.66 | 7.66 | 8,840 |
| Jul 24, 2023 | 8.09 | 8.09 | 7.91 | 7.95 | 7.95 | 3,597 |
| Jul 21, 2023 | 8.02 | 8.15 | 8.02 | 8.11 | 8.11 | - |
| Jul 20, 2023 | 8.06 | 8.20 | 7.98 | 8.20 | 8.20 | 3,500 |
| Jul 19, 2023 | 8.15 | 8.15 | 8.02 | 8.03 | 8.03 | - |
| Jul 18, 2023 | 8.02 | 8.19 | 8.02 | 8.14 | 8.14 | 1,100 |
| Jul 17, 2023 | 8.22 | 8.22 | 8.01 | 8.02 | 8.02 | - |
| Jul 14, 2023 | 8.31 | 8.31 | 8.15 | 8.22 | 8.22 | 1,925 |
| Jul 13, 2023 | 8.39 | 8.39 | 8.10 | 8.27 | 8.27 | - |
| Jul 12, 2023 | 8.35 | 8.44 | 8.30 | 8.37 | 8.37 | 400 |
| Jul 11, 2023 | 8.05 | 8.34 | 7.99 | 8.34 | 8.34 | 1,717 |
| Jul 10, 2023 | 8.05 | 8.09 | 7.95 | 8.08 | 8.08 | 5 |
| Jul 7, 2023 | 8.08 | 8.11 | 8.02 | 8.07 | 8.07 | 40 |
| Jul 6, 2023 | 8.23 | 8.23 | 8.09 | 8.11 | 8.11 | 1,430 |
| Jul 5, 2023 | 8.22 | 8.22 | 8.04 | 8.18 | 8.18 | 100 |
| Jul 4, 2023 | 8.07 | 8.19 | 8.02 | 8.19 | 8.19 | 20 |
| Jul 3, 2023 | 8.21 | 8.39 | 7.99 | 8.11 | 8.11 | 1,280 |
| Jun 30, 2023 | 8.16 | 8.29 | 8.11 | 8.21 | 8.21 | 1,760 |
| Jun 29, 2023 | 8.19 | 8.32 | 8.14 | 8.15 | 8.15 | 600 |
| Jun 28, 2023 | 8.15 | 8.32 | 8.13 | 8.19 | 8.19 | 4,150 |
| Jun 27, 2023 | 8.15 | 8.18 | 8.06 | 8.15 | 8.15 | - |
| Jun 26, 2023 | 8.15 | 8.23 | 8.00 | 8.13 | 8.13 | 360 |
| Jun 23, 2023 | 8.07 | 8.18 | 7.96 | 8.14 | 8.14 | 1,133 |
| Jun 22, 2023 | 8.03 | 8.22 | 7.93 | 8.11 | 8.11 | 8,812 |
| Jun 21, 2023 | 8.05 | 8.12 | 7.96 | 8.03 | 8.03 | 1,360 |
| Jun 20, 2023 | 8.30 | 8.31 | 8.03 | 8.08 | 8.08 | - |
| Jun 19, 2023 | 8.60 | 8.60 | 8.32 | 8.32 | 8.32 | 4,300 |
| Jun 16, 2023 | 8.60 | 8.75 | 8.45 | 8.45 | 8.45 | 200 |
| Jun 15, 2023 | 8.68 | 8.76 | 8.58 | 8.69 | 8.69 | 100 |
| Jun 14, 2023 | 8.55 | 8.74 | 8.49 | 8.68 | 8.68 | 100 |
| Jun 13, 2023 | 8.12 | 8.64 | 8.12 | 8.63 | 8.63 | 1,200 |
| Jun 12, 2023 | 8.05 | 8.29 | 8.05 | 8.06 | 8.06 | 1,400 |
| Jun 9, 2023 | 8.22 | 8.27 | 8.04 | 8.05 | 8.05 | 800 |
| Jun 8, 2023 | 8.34 | 8.44 | 8.18 | 8.27 | 8.27 | 822 |
| Jun 7, 2023 | 8.52 | 8.53 | 8.27 | 8.31 | 8.31 | - |
| Jun 6, 2023 | 8.60 | 8.60 | 8.41 | 8.52 | 8.52 | 1,350 |
| Jun 5, 2023 | 8.55 | 8.69 | 8.52 | 8.60 | 8.60 | 3,970 |
| Jun 2, 2023 | 8.52 | 8.70 | 8.40 | 8.51 | 8.51 | 3,512 |
| Jun 1, 2023 | 8.51 | 8.69 | 8.44 | 8.48 | 8.48 | 900 |
| May 31, 2023 | 9.15 | 9.15 | 8.51 | 8.51 | 8.51 | 300 |
| May 30, 2023 | 9.21 | 9.31 | 9.11 | 9.15 | 9.15 | 986 |
| May 29, 2023 | 9.59 | 9.60 | 9.19 | 9.19 | 9.19 | - |
| May 26, 2023 | 9.35 | 9.60 | 9.24 | 9.56 | 9.56 | 53 |
| May 25, 2023 | 9.24 | 9.42 | 9.22 | 9.35 | 9.35 | 1,603 |
| May 24, 2023 | 9.55 | 9.56 | 9.23 | 9.23 | 9.23 | 550 |
| May 23, 2023 | 9.47 | 9.64 | 9.47 | 9.61 | 9.61 | 2,160 |
| May 22, 2023 | 9.46 | 9.49 | 9.38 | 9.47 | 9.47 | 526 |
| May 19, 2023 | 9.50 | 9.60 | 9.41 | 9.47 | 9.47 | 1,419 |
| May 18, 2023 | 9.28 | 9.49 | 9.27 | 9.49 | 9.49 | 8,161 |
| May 17, 2023 | 0.15 Dividend | |||||
| May 17, 2023 | 9.30 | 9.35 | 9.07 | 9.28 | 9.28 | 4,282 |
| May 16, 2023 | 9.39 | 9.39 | 9.27 | 9.31 | 9.16 | 1,797 |
| May 15, 2023 | 9.66 | 9.66 | 9.31 | 9.41 | 9.26 | 2,705 |
| May 12, 2023 | 9.41 | 9.64 | 9.31 | 9.59 | 9.44 | 3,850 |
| May 11, 2023 | 9.63 | 9.63 | 9.34 | 9.47 | 9.31 | 400 |
| May 10, 2023 | 9.90 | 9.97 | 9.15 | 9.56 | 9.41 | 5,021 |
| May 9, 2023 | 10.53 | 10.80 | 9.89 | 9.91 | 9.76 | 5,227 |
| May 8, 2023 | 10.64 | 10.69 | 10.47 | 10.52 | 10.35 | 4,258 |
| May 5, 2023 | 10.06 | 10.77 | 9.98 | 10.51 | 10.34 | 13,847 |
| May 4, 2023 | 10.06 | 10.11 | 9.93 | 10.03 | 9.87 | 1,429 |
| May 3, 2023 | 10.26 | 10.26 | 9.98 | 10.05 | 9.89 | 30 |
| May 2, 2023 | 10.08 | 10.32 | 10.08 | 10.25 | 10.08 | 1,150 |
| Apr 28, 2023 | 9.81 | 10.11 | 9.77 | 10.06 | 9.90 | 4,920 |
| Apr 27, 2023 | 9.74 | 10.02 | 9.60 | 9.82 | 9.66 | 2,750 |
| Apr 26, 2023 | 9.44 | 9.67 | 9.38 | 9.64 | 9.48 | 1,300 |