Frankfurt - Delayed Quote EUR
Warpaint London PLC (1J2.F)
At close: October 17 at 8:18 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 |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 6.35 | 6.35 | 6.35 | 6.65 | 6.65 | 2,000 |
| Oct 16, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Oct 15, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Oct 14, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 11, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 10, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Oct 9, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 8, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 7, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Oct 4, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Oct 3, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Oct 2, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Oct 1, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 30, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Sep 27, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Sep 26, 2024 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | 2,000 |
| Sep 25, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 24, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 23, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Sep 20, 2024 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | 150 |
| Sep 19, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Sep 18, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Sep 17, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Sep 16, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Sep 13, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Sep 12, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Sep 11, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Sep 10, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Sep 9, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Sep 6, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Sep 5, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Sep 4, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Sep 3, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Sep 2, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Aug 30, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Aug 29, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Aug 28, 2024 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | 40 |
| Aug 27, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Aug 26, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 23, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 22, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Aug 21, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Aug 20, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Aug 19, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Aug 16, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Aug 15, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Aug 14, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Aug 13, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Aug 12, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Aug 9, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Aug 8, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Aug 7, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Aug 6, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Aug 5, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Aug 2, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Aug 1, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Jul 31, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Jul 30, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Jul 29, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jul 26, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jul 25, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jul 24, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Jul 23, 2024 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 100 |
| Jul 22, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jul 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 18, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Jul 17, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jul 16, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Jul 15, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 12, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jul 11, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Jul 10, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Jul 9, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Jul 8, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Jul 5, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Jul 4, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jul 3, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Jul 2, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jul 1, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jun 28, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Jun 27, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Jun 26, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Jun 25, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Jun 24, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Jun 21, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 20, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Jun 19, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Jun 18, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jun 17, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Jun 14, 2024 | 6.80 | 7.05 | 6.80 | 7.05 | 7.05 | 300 |
| Jun 13, 2024 | 0.06 Dividend | |||||
| Jun 13, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jun 12, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.54 | - |
| Jun 11, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Jun 10, 2024 | 6.40 | 6.60 | 6.40 | 6.50 | 6.44 | 1,539 |
| Jun 7, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | - |
| Jun 6, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | - |
| Jun 5, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - |
| Jun 4, 2024 | 5.95 | 6.30 | 5.95 | 6.30 | 6.24 | 147 |
| Jun 3, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | - |
| May 31, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | - |
| May 30, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | - |
| May 29, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | - |
| May 28, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | - |
| May 27, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | - |
| May 24, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | - |
| May 23, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | - |
| May 22, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | - |
| May 21, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | - |
| May 20, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | - |
| May 17, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - |
| May 16, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | - |
| May 15, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | - |
| May 14, 2024 | 5.25 | 5.40 | 5.25 | 5.40 | 5.35 | 1,769 |
| May 13, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | - |
| May 10, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | - |
| May 9, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | - |
| May 8, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | - |
| May 7, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | - |
| May 6, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | - |
| May 3, 2024 | 5.50 | 5.70 | 5.50 | 5.70 | 5.65 | 100 |
| May 2, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | - |
| Apr 30, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.55 | - |
| Apr 29, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | - |
| Apr 26, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.55 | - |
| Apr 25, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | - |
| Apr 24, 2024 | 5.40 | 5.75 | 5.40 | 5.75 | 5.70 | 2,000 |
| Apr 23, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | - |
| Apr 22, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | - |
| Apr 19, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.82 | - |
| Apr 18, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.72 | - |
| Apr 17, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.72 | - |
| Apr 16, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.80 | - |
| Apr 15, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.82 | - |
| Apr 12, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.90 | - |
| Apr 11, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | - |
| Apr 10, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.90 | - |
| Apr 9, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.28 | - |
| Apr 8, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | - |
| Apr 5, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.38 | - |
| Apr 4, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.70 | - |
| Apr 3, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.68 | - |
| Apr 2, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.72 | - |
| Mar 28, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.78 | - |
| Mar 27, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.74 | - |
| Mar 26, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.76 | - |
| Mar 25, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.74 | - |
| Mar 22, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.80 | - |
| Mar 21, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.70 | - |
| Mar 20, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.70 | - |
| Mar 19, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.76 | - |
| Mar 18, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.72 | - |
| Mar 15, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.72 | - |
| Mar 14, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | - |
| Mar 13, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | - |
| Mar 12, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | - |
| Mar 11, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | - |
| Mar 8, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | - |
| Mar 7, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | - |
| Mar 6, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | - |
| Mar 5, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | - |
| Mar 4, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | - |
| Mar 1, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.32 | - |
| Feb 29, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | - |
| Feb 28, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | - |
| Feb 27, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | - |
| Feb 26, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | - |
| Feb 23, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | - |
| Feb 22, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | - |
| Feb 21, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | - |
| Feb 20, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | - |
| Feb 19, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | - |
| Feb 16, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.50 | - |
| Feb 15, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | - |
| Feb 14, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | - |
| Feb 13, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | - |
| Feb 12, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.50 | - |
| Feb 9, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.60 | - |
| Feb 8, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.50 | - |
| Feb 7, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.38 | - |
| Feb 6, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | - |
| Feb 5, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | - |
| Feb 2, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | - |
| Feb 1, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | - |
| Jan 31, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | - |
| Jan 30, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.38 | - |
| Jan 29, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | - |
| Jan 26, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | - |
| Jan 25, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | - |
| Jan 24, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | - |
| Jan 23, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | - |
| Jan 22, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | - |
| Jan 19, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.48 | - |
| Jan 18, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | - |
| Jan 17, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.58 | - |
| Jan 16, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jan 15, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | - |
| Jan 12, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | - |
| Jan 11, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | - |
| Jan 10, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.38 | - |
| Jan 9, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | - |
| Jan 8, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | - |
| Jan 5, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | - |
| Jan 4, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | - |
| Jan 3, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.24 | - |
| Jan 2, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | - |
| Dec 29, 2023 | 4.12 | 4.12 | 4.12 | 4.12 | 4.08 | - |
| Dec 28, 2023 | 4.12 | 4.12 | 4.12 | 4.12 | 4.08 | - |
| Dec 27, 2023 | 4.12 | 4.12 | 4.12 | 4.12 | 4.08 | - |
| Dec 22, 2023 | 4.06 | 4.06 | 4.06 | 4.06 | 4.02 | - |
| Dec 21, 2023 | 4.04 | 4.04 | 4.04 | 4.04 | 4.00 | - |
| Dec 20, 2023 | 4.12 | 4.12 | 4.12 | 4.12 | 4.08 | - |
| Dec 19, 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.10 | - |
| Dec 18, 2023 | 3.96 | 3.96 | 3.96 | 3.96 | 3.92 | - |
| Dec 15, 2023 | 3.96 | 3.96 | 3.96 | 3.96 | 3.92 | - |
| Dec 14, 2023 | 4.04 | 4.04 | 4.04 | 4.04 | 4.00 | - |
| Dec 13, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 3.98 | - |
| Dec 12, 2023 | 4.04 | 4.04 | 4.04 | 4.04 | 4.00 | - |
| Dec 11, 2023 | 3.92 | 3.92 | 3.92 | 3.92 | 3.88 | - |
| Dec 8, 2023 | 3.98 | 3.98 | 3.98 | 3.98 | 3.94 | - |
| Dec 7, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | - |
| Dec 6, 2023 | 3.70 | 3.70 | 3.70 | 3.70 | 3.67 | - |
| Dec 5, 2023 | 3.68 | 3.68 | 3.68 | 3.68 | 3.65 | - |
| Dec 4, 2023 | 3.70 | 3.70 | 3.70 | 3.70 | 3.67 | - |
| Dec 1, 2023 | 3.68 | 3.68 | 3.68 | 3.68 | 3.65 | - |
| Nov 30, 2023 | 3.66 | 3.66 | 3.66 | 3.66 | 3.63 | - |
| Nov 29, 2023 | 3.66 | 3.66 | 3.66 | 3.66 | 3.63 | - |
| Nov 28, 2023 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | - |
| Nov 27, 2023 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | - |
| Nov 24, 2023 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | - |
| Nov 23, 2023 | 3.62 | 3.62 | 3.62 | 3.62 | 3.59 | - |
| Nov 22, 2023 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | - |
| Nov 21, 2023 | 3.68 | 3.68 | 3.68 | 3.68 | 3.65 | - |
| Nov 20, 2023 | 3.68 | 3.68 | 3.68 | 3.68 | 3.65 | - |
| Nov 17, 2023 | 3.68 | 3.68 | 3.68 | 3.68 | 3.65 | - |
| Nov 16, 2023 | 3.68 | 3.68 | 3.68 | 3.68 | 3.65 | - |
| Nov 15, 2023 | 3.62 | 3.62 | 3.62 | 3.62 | 3.59 | - |
| Nov 14, 2023 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | - |
| Nov 13, 2023 | 3.68 | 3.68 | 3.68 | 3.68 | 3.65 | - |
| Nov 10, 2023 | 3.44 | 3.44 | 3.44 | 3.44 | 3.41 | - |
| Nov 9, 2023 | 0.03 Dividend | |||||
| Nov 9, 2023 | 3.48 | 3.48 | 3.48 | 3.48 | 3.45 | - |
| Nov 8, 2023 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | - |
| Nov 7, 2023 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | - |
| Nov 6, 2023 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | - |
| Nov 3, 2023 | 3.52 | 3.52 | 3.52 | 3.52 | 3.46 | - |
| Nov 2, 2023 | 3.54 | 3.54 | 3.54 | 3.54 | 3.48 | - |
| Nov 1, 2023 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | - |
| Oct 31, 2023 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | - |
| Oct 30, 2023 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | - |
| Oct 27, 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.24 | - |
| Oct 26, 2023 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | - |
| Oct 25, 2023 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | - |
| Oct 24, 2023 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18 | - |
| Oct 23, 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.24 | - |
| Oct 20, 2023 | 3.38 | 3.38 | 3.38 | 3.38 | 3.32 | - |
| Oct 19, 2023 | 3.46 | 3.46 | 3.46 | 3.46 | 3.40 | - |
| Oct 18, 2023 | 3.46 | 3.46 | 3.46 | 3.46 | 3.40 | - |
| Oct 17, 2023 | 3.54 | 3.54 | 3.54 | 3.54 | 3.48 | - |