Frankfurt - Delayed Quote EUR
Alibaba Group Holding Limited (2RR.F)
At close: 7:04 PM GMT+1
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 |
---|---|---|---|---|---|---|
Nov 1, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 90 |
Oct 31, 2024 | 11.28 | 11.41 | 11.12 | 11.41 | 11.41 | 8,265 |
Oct 30, 2024 | 11.50 | 11.50 | 11.26 | 11.36 | 11.36 | 300 |
Oct 29, 2024 | 11.72 | 11.80 | 11.51 | 11.51 | 11.51 | 3,178 |
Oct 28, 2024 | 11.56 | 11.74 | 11.45 | 11.46 | 11.46 | 8,297 |
Oct 25, 2024 | 11.48 | 11.48 | 11.28 | 11.28 | 11.28 | 830 |
Oct 24, 2024 | 11.08 | 11.40 | 11.07 | 11.27 | 11.27 | 8,224 |
Oct 23, 2024 | 11.50 | 11.50 | 11.42 | 11.42 | 11.42 | 2,430 |
Oct 22, 2024 | 11.60 | 11.68 | 11.55 | 11.68 | 11.68 | 5,825 |
Oct 21, 2024 | 11.41 | 11.86 | 11.41 | 11.86 | 11.86 | 6,320 |
Oct 18, 2024 | 11.94 | 12.06 | 11.78 | 11.91 | 11.91 | 17,241 |
Oct 17, 2024 | 11.80 | 11.80 | 11.51 | 11.65 | 11.65 | 4,098 |
Oct 16, 2024 | 11.66 | 11.86 | 11.63 | 11.63 | 11.63 | 2,895 |
Oct 15, 2024 | 11.86 | 11.88 | 11.50 | 11.50 | 11.50 | 5,937 |
Oct 14, 2024 | 12.60 | 12.60 | 12.25 | 12.36 | 12.36 | 54,157 |
Oct 11, 2024 | 12.60 | 12.60 | 12.46 | 12.60 | 12.60 | 3,220 |
Oct 10, 2024 | 12.50 | 12.52 | 12.38 | 12.52 | 12.52 | 836 |
Oct 9, 2024 | 12.24 | 12.24 | 11.94 | 11.99 | 11.99 | 1,799 |
Oct 8, 2024 | 12.65 | 12.72 | 12.08 | 12.34 | 12.34 | 235,516 |
Oct 7, 2024 | 13.45 | 13.56 | 12.73 | 13.31 | 13.31 | 12,068 |
Oct 4, 2024 | 13.04 | 13.52 | 13.04 | 13.18 | 13.18 | 27,154 |
Oct 3, 2024 | 13.07 | 13.07 | 12.35 | 12.90 | 12.90 | 460 |
Oct 2, 2024 | 13.21 | 13.54 | 12.66 | 13.02 | 13.02 | 7,801 |
Oct 1, 2024 | 11.43 | 12.67 | 11.43 | 12.67 | 12.67 | 8,293 |
Sep 30, 2024 | 12.85 | 12.85 | 11.99 | 11.99 | 11.99 | 18,315 |
Sep 27, 2024 | 11.80 | 12.20 | 11.68 | 12.20 | 12.20 | 15,646 |
Sep 26, 2024 | 11.20 | 11.90 | 11.17 | 11.84 | 11.84 | 4,985 |
Sep 25, 2024 | 10.70 | 10.78 | 10.43 | 10.78 | 10.78 | 3,450 |
Sep 24, 2024 | 10.55 | 10.75 | 10.51 | 10.75 | 10.75 | 7,364 |
Sep 23, 2024 | 10.13 | 10.21 | 10.12 | 10.21 | 10.21 | 2,555 |
Sep 20, 2024 | 9.91 | 10.00 | 9.84 | 9.84 | 9.84 | 11,372 |
Sep 19, 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 2,419 |
Sep 18, 2024 | 9.50 | 9.50 | 9.48 | 9.48 | 9.48 | 2,245 |
Sep 17, 2024 | 9.60 | 9.60 | 9.48 | 9.48 | 9.48 | 2,400 |
Sep 16, 2024 | 9.65 | 9.65 | 9.30 | 9.30 | 9.30 | 1,259 |
Sep 13, 2024 | 9.68 | 9.68 | 9.44 | 9.44 | 9.44 | 1,283 |
Sep 12, 2024 | 9.68 | 9.68 | 9.54 | 9.54 | 9.54 | 3,730 |
Sep 11, 2024 | 9.36 | 9.55 | 9.35 | 9.36 | 9.36 | 50 |
Sep 10, 2024 | 9.30 | 9.50 | 9.30 | 9.37 | 9.37 | 1,600 |
Sep 9, 2024 | 9.07 | 9.25 | 9.07 | 9.25 | 9.25 | 2,102 |
Sep 6, 2024 | 9.20 | 9.20 | 9.14 | 9.14 | 9.14 | 1,650 |
Sep 5, 2024 | 9.28 | 9.28 | 9.20 | 9.28 | 9.28 | 2,600 |
Sep 4, 2024 | 9.20 | 9.31 | 9.20 | 9.22 | 9.22 | 2,229 |
Sep 3, 2024 | 9.40 | 9.42 | 9.28 | 9.28 | 9.28 | 4,479 |
Sep 2, 2024 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 8,930 |
Aug 30, 2024 | 9.31 | 9.60 | 9.25 | 9.49 | 9.49 | 2,170 |
Aug 29, 2024 | 8.89 | 9.34 | 8.89 | 9.10 | 9.10 | 1,125 |
Aug 28, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 5 |
Aug 27, 2024 | 9.01 | 9.17 | 9.01 | 9.03 | 9.03 | 582 |
Aug 26, 2024 | 9.41 | 9.41 | 8.96 | 8.96 | 8.96 | 2,820 |
Aug 23, 2024 | 9.33 | 9.60 | 9.33 | 9.60 | 9.60 | 660 |
Aug 22, 2024 | 9.19 | 9.27 | 9.18 | 9.18 | 9.18 | 218 |
Aug 21, 2024 | 9.03 | 9.07 | 9.03 | 9.05 | 9.05 | - |
Aug 20, 2024 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | 1,057 |
Aug 19, 2024 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | 985 |
Aug 16, 2024 | 9.23 | 9.50 | 9.11 | 9.50 | 9.50 | 2,930 |
Aug 15, 2024 | 8.98 | 9.15 | 8.65 | 9.15 | 9.15 | 7,521 |
Aug 14, 2024 | 9.08 | 9.08 | 9.02 | 9.02 | 9.02 | 1,567 |
Aug 13, 2024 | 9.08 | 9.28 | 9.08 | 9.28 | 9.28 | 1,789 |
Aug 12, 2024 | 9.27 | 9.34 | 9.16 | 9.16 | 9.16 | 2,976 |
Aug 9, 2024 | 9.24 | 9.24 | 9.10 | 9.10 | 9.10 | 3,600 |
Aug 8, 2024 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 1,800 |
Aug 7, 2024 | 9.13 | 9.13 | 8.93 | 8.93 | 8.93 | 3,769 |
Aug 6, 2024 | 8.92 | 8.98 | 8.92 | 8.98 | 8.98 | 2,220 |
Aug 5, 2024 | 8.62 | 8.80 | 8.42 | 8.80 | 8.80 | 6,701 |
Aug 2, 2024 | 9.00 | 9.00 | 8.72 | 8.72 | 8.72 | 2,260 |
Aug 1, 2024 | 9.10 | 9.24 | 9.00 | 9.24 | 9.24 | 7,779 |
Jul 31, 2024 | 9.06 | 9.35 | 8.85 | 9.16 | 9.16 | 2,300 |
Jul 30, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Jul 29, 2024 | 9.10 | 9.16 | 9.00 | 9.00 | 9.00 | 1,845 |
Jul 26, 2024 | 8.75 | 8.80 | 8.55 | 8.80 | 8.80 | 2,402 |
Jul 25, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1,340 |
Jul 24, 2024 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | 2,100 |
Jul 23, 2024 | 8.85 | 8.85 | 8.68 | 8.70 | 8.70 | 3,840 |
Jul 22, 2024 | 8.72 | 8.80 | 8.72 | 8.80 | 8.80 | 655 |
Jul 19, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
Jul 18, 2024 | 8.90 | 8.94 | 8.78 | 8.94 | 8.94 | 10,557 |
Jul 17, 2024 | 9.10 | 9.10 | 8.80 | 8.80 | 8.80 | 4,823 |
Jul 16, 2024 | 9.05 | 9.05 | 8.82 | 8.98 | 8.98 | 980 |
Jul 15, 2024 | 8.98 | 9.15 | 8.98 | 9.15 | 9.15 | 1,404 |
Jul 12, 2024 | 9.12 | 9.29 | 9.12 | 9.12 | 9.12 | 1,010 |
Jul 11, 2024 | 8.82 | 8.98 | 8.82 | 8.98 | 8.98 | 1,101 |
Jul 10, 2024 | 8.75 | 8.86 | 8.58 | 8.86 | 8.86 | 4,790 |
Jul 9, 2024 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 3,270 |
Jul 8, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 2,000 |
Jul 5, 2024 | 8.79 | 8.79 | 8.46 | 8.46 | 8.46 | 1,470 |
Jul 4, 2024 | 8.70 | 8.76 | 8.70 | 8.76 | 8.76 | 1,000 |
Jul 3, 2024 | 8.70 | 8.75 | 8.70 | 8.70 | 8.70 | 12,000 |
Jul 2, 2024 | 8.48 | 8.55 | 8.35 | 8.55 | 8.55 | 2,651 |
Jul 1, 2024 | 8.02 | 8.48 | 8.02 | 8.36 | 8.36 | 3,124 |
Jun 28, 2024 | 8.50 | 8.50 | 8.42 | 8.50 | 8.50 | 10,740 |
Jun 27, 2024 | 8.50 | 8.62 | 8.50 | 8.62 | 8.62 | 1,840 |
Jun 26, 2024 | 8.68 | 8.75 | 8.55 | 8.61 | 8.61 | 13,507 |
Jun 25, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 290 |
Jun 24, 2024 | 8.64 | 8.78 | 8.51 | 8.78 | 8.78 | 7,068 |
Jun 21, 2024 | 8.70 | 8.70 | 8.55 | 8.70 | 8.70 | 5,668 |
Jun 20, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 41 |
Jun 19, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Jun 18, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1,650 |
Jun 17, 2024 | 8.57 | 8.76 | 8.55 | 8.76 | 8.76 | 3,613 |
Jun 14, 2024 | 8.80 | 8.80 | 8.64 | 8.64 | 8.64 | 3,400 |
Jun 13, 2024 | 8.84 | 8.94 | 8.72 | 8.94 | 8.94 | 2,791 |
Jun 12, 2024 | 0.13 Dividend | |||||
Jun 12, 2024 | 8.90 | 8.98 | 8.81 | 8.98 | 8.98 | 1,058 |
Jun 11, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.07 | 440 |
Jun 10, 2024 | 9.19 | 9.26 | 9.13 | 9.26 | 9.13 | 12,598 |
Jun 7, 2024 | 9.05 | 9.16 | 9.00 | 9.00 | 8.88 | 23,101 |
Jun 6, 2024 | 9.12 | 9.17 | 9.06 | 9.17 | 9.05 | 5,829 |
Jun 5, 2024 | 9.00 | 9.18 | 9.00 | 9.04 | 8.92 | 11,194 |
Jun 4, 2024 | 8.95 | 9.06 | 8.88 | 9.00 | 8.88 | 1,645 |
Jun 3, 2024 | 8.95 | 9.00 | 8.95 | 8.95 | 8.83 | 6,428 |
May 31, 2024 | 8.97 | 8.97 | 8.80 | 8.92 | 8.80 | 1,270 |
May 30, 2024 | 9.10 | 9.17 | 9.10 | 9.17 | 9.05 | 2,617 |
May 29, 2024 | 8.97 | 9.17 | 8.97 | 9.17 | 9.04 | 1,173 |
May 28, 2024 | 9.29 | 9.46 | 9.29 | 9.32 | 9.19 | 1,641 |
May 27, 2024 | 9.39 | 9.42 | 9.39 | 9.42 | 9.29 | 1,180 |
May 24, 2024 | 9.35 | 9.50 | 9.34 | 9.50 | 9.37 | 2,165 |
May 23, 2024 | 9.20 | 9.55 | 9.20 | 9.54 | 9.41 | 4,395 |
May 22, 2024 | 9.80 | 9.93 | 9.72 | 9.93 | 9.79 | 4,160 |
May 21, 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 9.86 | 2,500 |
May 20, 2024 | 10.24 | 10.24 | 9.95 | 10.15 | 10.01 | 1,102 |
May 17, 2024 | 10.15 | 10.36 | 10.00 | 10.36 | 10.22 | 4,626 |
May 16, 2024 | 9.52 | 10.15 | 9.45 | 10.15 | 10.01 | 2,428 |
May 15, 2024 | 9.25 | 9.40 | 9.16 | 9.40 | 9.27 | 3,649 |
May 14, 2024 | 9.90 | 9.98 | 8.96 | 8.96 | 8.84 | 11,255 |
May 13, 2024 | 9.52 | 9.90 | 9.52 | 9.90 | 9.76 | 2,432 |
May 10, 2024 | 9.35 | 9.35 | 9.19 | 9.19 | 9.07 | 1,050 |
May 9, 2024 | 8.99 | 9.15 | 8.99 | 9.09 | 8.97 | 375 |
May 8, 2024 | 9.02 | 9.06 | 8.98 | 9.06 | 8.93 | 10,750 |
May 7, 2024 | 9.34 | 9.34 | 9.20 | 9.20 | 9.07 | 3,337 |
May 6, 2024 | 9.49 | 9.50 | 9.49 | 9.50 | 9.37 | 2,050 |
May 3, 2024 | 9.50 | 9.50 | 9.35 | 9.42 | 9.29 | 2,077 |
May 2, 2024 | 9.00 | 9.35 | 9.00 | 9.35 | 9.22 | 9,024 |
Apr 30, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.82 | 91 |
Apr 29, 2024 | 8.93 | 8.93 | 8.80 | 8.80 | 8.68 | 520 |
Apr 26, 2024 | 9.00 | 9.00 | 8.86 | 8.86 | 8.74 | 1,094 |
Apr 25, 2024 | 8.66 | 8.66 | 8.54 | 8.66 | 8.54 | 18,299 |
Apr 24, 2024 | 8.55 | 8.73 | 8.55 | 8.73 | 8.61 | 2,320 |
Apr 23, 2024 | 8.34 | 8.48 | 8.34 | 8.48 | 8.36 | 1,849 |
Apr 22, 2024 | 8.36 | 8.36 | 8.20 | 8.20 | 8.09 | 3,910 |
Apr 19, 2024 | 8.05 | 8.12 | 8.01 | 8.12 | 8.01 | 2,034 |
Apr 18, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | 61 |
Apr 17, 2024 | 8.16 | 8.20 | 8.11 | 8.20 | 8.09 | 3,603 |
Apr 16, 2024 | 8.20 | 8.38 | 8.20 | 8.20 | 8.09 | 1,850 |
Apr 15, 2024 | 8.35 | 8.38 | 8.35 | 8.35 | 8.24 | 1,830 |
Apr 12, 2024 | 8.55 | 8.64 | 8.42 | 8.42 | 8.31 | 3,020 |
Apr 11, 2024 | 8.70 | 8.85 | 8.70 | 8.80 | 8.68 | 254 |
Apr 10, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | 10 |
Apr 9, 2024 | 8.20 | 8.40 | 8.20 | 8.40 | 8.29 | 2,410 |
Apr 8, 2024 | 8.36 | 8.37 | 8.25 | 8.25 | 8.13 | 2,100 |
Apr 5, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.13 | 130 |
Apr 4, 2024 | 8.46 | 8.46 | 8.35 | 8.35 | 8.24 | 798 |
Apr 3, 2024 | 8.37 | 8.40 | 8.31 | 8.35 | 8.24 | 11,668 |
Apr 2, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.42 | 453 |
Mar 28, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.16 | - |
Mar 27, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | 2,051 |
Mar 26, 2024 | 8.40 | 8.40 | 8.27 | 8.30 | 8.19 | 37,014 |
Mar 25, 2024 | 8.31 | 8.40 | 8.20 | 8.37 | 8.26 | 38,277 |
Mar 22, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.33 | 200 |
Mar 21, 2024 | 8.65 | 8.65 | 8.42 | 8.58 | 8.46 | 1,280 |
Mar 20, 2024 | 8.63 | 8.63 | 8.31 | 8.56 | 8.44 | 2,882 |
Mar 19, 2024 | 8.45 | 8.50 | 8.31 | 8.50 | 8.38 | 4,455 |
Mar 18, 2024 | 8.50 | 8.54 | 8.48 | 8.52 | 8.40 | 49,796 |
Mar 15, 2024 | 8.45 | 8.50 | 8.30 | 8.50 | 8.38 | 15,404 |
Mar 14, 2024 | 8.58 | 8.62 | 8.48 | 8.48 | 8.36 | 13,496 |
Mar 13, 2024 | 8.60 | 8.84 | 8.60 | 8.84 | 8.72 | 6,573 |
Mar 12, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.68 | 114 |
Mar 11, 2024 | 8.52 | 8.68 | 8.50 | 8.50 | 8.38 | 5,812 |
Mar 8, 2024 | 8.30 | 8.48 | 8.26 | 8.26 | 8.15 | 3,728 |
Mar 7, 2024 | 8.32 | 8.40 | 8.32 | 8.32 | 8.21 | 2,200 |
Mar 6, 2024 | 8.41 | 8.41 | 8.33 | 8.33 | 8.22 | 335 |
Mar 5, 2024 | 8.19 | 8.35 | 8.19 | 8.35 | 8.24 | 1,235 |
Mar 4, 2024 | 8.52 | 8.60 | 8.28 | 8.28 | 8.17 | 7,583 |
Mar 1, 2024 | 8.52 | 8.70 | 8.52 | 8.66 | 8.54 | 4,693 |
Feb 29, 2024 | 8.70 | 8.70 | 8.55 | 8.55 | 8.43 | 3,468 |
Feb 28, 2024 | 8.85 | 8.87 | 8.71 | 8.77 | 8.65 | 8,300 |
Feb 27, 2024 | 8.92 | 9.00 | 8.85 | 9.00 | 8.88 | 6,602 |
Feb 26, 2024 | 8.82 | 8.86 | 8.71 | 8.86 | 8.74 | 3,739 |
Feb 23, 2024 | 8.80 | 8.80 | 8.72 | 8.72 | 8.60 | 720 |
Feb 22, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.76 | 2,010 |
Feb 21, 2024 | 8.72 | 8.76 | 8.72 | 8.76 | 8.64 | 2,600 |
Feb 20, 2024 | 8.44 | 8.44 | 8.37 | 8.37 | 8.26 | 1,600 |
Feb 19, 2024 | 8.44 | 8.60 | 8.44 | 8.60 | 8.48 | 4,960 |
Feb 16, 2024 | 8.60 | 8.74 | 8.60 | 8.74 | 8.62 | 10,583 |
Feb 15, 2024 | 8.45 | 8.62 | 8.45 | 8.62 | 8.50 | 632 |
Feb 14, 2024 | 8.40 | 8.52 | 8.40 | 8.52 | 8.40 | 1,000 |
Feb 13, 2024 | 8.38 | 8.45 | 8.30 | 8.30 | 8.19 | 2,626 |
Feb 12, 2024 | 8.40 | 8.70 | 8.25 | 8.45 | 8.34 | 7,060 |
Feb 9, 2024 | 8.32 | 8.32 | 8.16 | 8.27 | 8.16 | 5,339 |
Feb 8, 2024 | 8.20 | 8.39 | 8.20 | 8.30 | 8.19 | 5,940 |
Feb 7, 2024 | 8.98 | 9.35 | 8.66 | 8.66 | 8.54 | 6,341 |
Feb 6, 2024 | 8.93 | 9.12 | 8.90 | 9.12 | 9.00 | 4,211 |
Feb 5, 2024 | 8.33 | 8.61 | 8.32 | 8.61 | 8.49 | 9,784 |
Feb 2, 2024 | 8.15 | 8.34 | 8.15 | 8.34 | 8.23 | 6,260 |
Feb 1, 2024 | 8.35 | 8.50 | 8.35 | 8.35 | 8.24 | 1,350 |
Jan 31, 2024 | 8.16 | 8.40 | 8.09 | 8.16 | 8.05 | 12,600 |
Jan 30, 2024 | 8.52 | 8.52 | 8.33 | 8.33 | 8.22 | 3,835 |
Jan 29, 2024 | 8.46 | 8.60 | 8.39 | 8.39 | 8.28 | 3,670 |
Jan 26, 2024 | 8.40 | 8.58 | 8.33 | 8.58 | 8.46 | 2,032 |
Jan 25, 2024 | 8.52 | 8.66 | 8.40 | 8.58 | 8.46 | 7,585 |
Jan 24, 2024 | 8.45 | 8.80 | 8.45 | 8.50 | 8.38 | 6,225 |
Jan 23, 2024 | 7.86 | 8.57 | 7.86 | 8.47 | 8.35 | 14,294 |
Jan 22, 2024 | 7.66 | 7.82 | 7.66 | 7.82 | 7.71 | 6,224 |
Jan 19, 2024 | 7.75 | 7.85 | 7.75 | 7.85 | 7.74 | 5,815 |
Jan 18, 2024 | 7.90 | 7.92 | 7.90 | 7.92 | 7.81 | 10,876 |
Jan 17, 2024 | 7.80 | 7.88 | 7.65 | 7.87 | 7.76 | 14,977 |
Jan 16, 2024 | 8.10 | 8.10 | 8.05 | 8.10 | 7.99 | 4,500 |
Jan 15, 2024 | 8.16 | 8.23 | 8.16 | 8.23 | 8.12 | 110 |
Jan 12, 2024 | 8.29 | 8.32 | 8.12 | 8.32 | 8.21 | 2,248 |
Jan 11, 2024 | 8.36 | 8.36 | 8.22 | 8.22 | 8.11 | 4,700 |
Jan 10, 2024 | 8.11 | 8.18 | 8.05 | 8.07 | 7.96 | 4,657 |
Jan 9, 2024 | 8.12 | 8.30 | 8.12 | 8.30 | 8.19 | 640 |
Jan 8, 2024 | 8.20 | 8.30 | 8.16 | 8.30 | 8.19 | 4,110 |
Jan 5, 2024 | 8.45 | 8.45 | 8.38 | 8.45 | 8.34 | 1,350 |
Jan 4, 2024 | 8.68 | 8.75 | 8.52 | 8.61 | 8.49 | 9,887 |
Jan 3, 2024 | 8.61 | 8.75 | 8.48 | 8.75 | 8.63 | 2,466 |
Jan 2, 2024 | 8.75 | 8.75 | 8.58 | 8.58 | 8.46 | 3,250 |
Dec 29, 2023 | 8.80 | 8.80 | 8.61 | 8.61 | 8.49 | 1,121 |
Dec 28, 2023 | 8.65 | 8.75 | 8.58 | 8.75 | 8.63 | 5,153 |
Dec 27, 2023 | 8.66 | 8.66 | 8.48 | 8.48 | 8.37 | 5,033 |
Dec 22, 2023 | 8.31 | 8.56 | 8.31 | 8.56 | 8.44 | 14,221 |
Dec 21, 2023 | 8.73 | 8.73 | 8.50 | 8.50 | 8.39 | 4,946 |
Dec 20, 2023 | 0.13 Dividend | |||||
Dec 20, 2023 | 8.58 | 8.58 | 8.38 | 8.57 | 8.46 | 7,345 |
Dec 19, 2023 | 8.30 | 8.69 | 8.30 | 8.69 | 8.45 | 3,239 |
Dec 18, 2023 | 8.58 | 8.58 | 8.40 | 8.40 | 8.17 | 4,556 |
Dec 15, 2023 | 8.26 | 8.76 | 8.26 | 8.76 | 8.51 | 2,372 |
Dec 14, 2023 | 8.06 | 8.27 | 8.06 | 8.16 | 7.93 | 3,303 |
Dec 13, 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 7.96 | 120 |
Dec 12, 2023 | 8.40 | 8.40 | 8.25 | 8.37 | 8.14 | 3,585 |
Dec 11, 2023 | 8.19 | 8.30 | 8.12 | 8.30 | 8.07 | 13,236 |
Dec 8, 2023 | 8.43 | 8.43 | 8.30 | 8.30 | 8.07 | 1,371 |
Dec 7, 2023 | 8.30 | 8.42 | 8.30 | 8.33 | 8.10 | 6,089 |
Dec 6, 2023 | 8.40 | 8.44 | 8.30 | 8.35 | 8.12 | 7,535 |
Dec 5, 2023 | 8.35 | 8.41 | 8.26 | 8.41 | 8.18 | 12,475 |
Dec 4, 2023 | 8.42 | 8.48 | 8.34 | 8.40 | 8.17 | 11,336 |
Dec 1, 2023 | 8.50 | 8.50 | 8.30 | 8.30 | 8.07 | 3,429 |
Nov 30, 2023 | 8.47 | 8.60 | 8.45 | 8.45 | 8.22 | 5,042 |
Nov 29, 2023 | 8.50 | 8.60 | 8.40 | 8.60 | 8.36 | 16,354 |
Nov 28, 2023 | 8.80 | 8.80 | 8.60 | 8.80 | 8.55 | 2,642 |
Nov 27, 2023 | 9.00 | 9.00 | 8.74 | 8.74 | 8.50 | 4,381 |
Nov 24, 2023 | 8.82 | 9.08 | 8.82 | 9.08 | 8.83 | 6,383 |
Nov 23, 2023 | 8.94 | 9.15 | 8.94 | 9.00 | 8.75 | 5,186 |
Nov 22, 2023 | 9.19 | 9.19 | 9.00 | 9.00 | 8.75 | 2,059 |
Nov 21, 2023 | 8.93 | 9.05 | 8.90 | 9.05 | 8.80 | 7,730 |
Nov 20, 2023 | 8.77 | 9.00 | 8.77 | 9.00 | 8.75 | 17,650 |
Nov 17, 2023 | 8.70 | 8.96 | 8.67 | 8.96 | 8.71 | 24,774 |
Nov 16, 2023 | 9.73 | 9.78 | 9.06 | 9.10 | 8.85 | 38,222 |
Nov 15, 2023 | 9.85 | 10.22 | 9.78 | 10.00 | 9.72 | 5,740 |
Nov 14, 2023 | 9.62 | 9.70 | 9.55 | 9.70 | 9.43 | 3,190 |
Nov 13, 2023 | 9.64 | 9.84 | 9.64 | 9.84 | 9.57 | 2,600 |
Nov 10, 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.41 | 2,256 |
Nov 9, 2023 | 9.95 | 9.95 | 9.72 | 9.72 | 9.45 | 2,340 |
Nov 8, 2023 | 9.95 | 10.03 | 9.95 | 10.03 | 9.75 | 900 |
Nov 7, 2023 | 10.05 | 10.05 | 9.85 | 9.85 | 9.58 | 199 |
Nov 6, 2023 | 10.23 | 10.30 | 9.94 | 10.05 | 9.77 | 1,881 |
Nov 3, 2023 | 10.00 | 10.05 | 10.00 | 10.05 | 9.77 | 2,350 |
Nov 2, 2023 | 9.80 | 9.85 | 9.80 | 9.85 | 9.58 | 1,503 |
Nov 1, 2023 | 9.50 | 9.54 | 9.50 | 9.54 | 9.28 | 370 |