Frankfurt - Delayed Quote EUR
Mitsubishi Electric Corporation (MIE1.F)
At close: October 25 at 8:10 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 25, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Oct 24, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Oct 23, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Oct 22, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Oct 21, 2024 | 14.32 | 14.37 | 14.32 | 14.37 | 14.37 | 400 |
| Oct 18, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Oct 17, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| Oct 16, 2024 | 14.41 | 14.90 | 14.41 | 14.90 | 14.90 | 1 |
| Oct 15, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| Oct 14, 2024 | 14.47 | 14.47 | 14.45 | 14.45 | 14.45 | 180 |
| Oct 11, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| Oct 10, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| Oct 9, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| Oct 8, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| Oct 7, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| Oct 4, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| Oct 3, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| Oct 2, 2024 | 14.59 | 14.89 | 14.59 | 14.89 | 14.89 | 1,000 |
| Oct 1, 2024 | 14.48 | 14.60 | 14.48 | 14.60 | 14.60 | 250 |
| Sep 30, 2024 | 14.35 | 14.35 | 14.23 | 14.23 | 14.23 | 10 |
| Sep 27, 2024 | 20.00 Dividend | |||||
| Sep 27, 2024 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 50 |
| Sep 26, 2024 | 14.44 | 15.08 | 14.44 | 15.08 | -4.92 | 163 |
| Sep 25, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | -4.69 | - |
| Sep 24, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -4.57 | - |
| Sep 23, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | -4.55 | - |
| Sep 20, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | -4.62 | - |
| Sep 19, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | -4.53 | - |
| Sep 18, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | -4.68 | - |
| Sep 17, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | -4.73 | - |
| Sep 16, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | -4.78 | - |
| Sep 13, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | -4.75 | - |
| Sep 12, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | -4.74 | - |
| Sep 11, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -4.54 | - |
| Sep 10, 2024 | 13.95 | 14.30 | 13.95 | 14.30 | -4.66 | 100 |
| Sep 9, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | -4.61 | - |
| Sep 6, 2024 | 14.16 | 14.16 | 14.11 | 14.11 | -4.61 | 930 |
| Sep 5, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | -4.71 | - |
| Sep 4, 2024 | 14.30 | 14.81 | 14.30 | 14.81 | -4.83 | 300 |
| Sep 3, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | -5.02 | 10 |
| Sep 2, 2024 | 14.99 | 15.20 | 14.99 | 15.20 | -4.96 | 30 |
| Aug 30, 2024 | 14.93 | 15.40 | 14.93 | 15.40 | -5.03 | 60 |
| Aug 29, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | -4.74 | - |
| Aug 28, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | -4.62 | - |
| Aug 27, 2024 | 13.99 | 14.40 | 13.99 | 14.40 | -4.70 | 20 |
| Aug 26, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -4.60 | - |
| Aug 23, 2024 | 14.10 | 14.67 | 14.10 | 14.67 | -4.79 | 10 |
| Aug 22, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | -4.66 | - |
| Aug 21, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | -4.67 | - |
| Aug 20, 2024 | 14.45 | 14.88 | 14.45 | 14.80 | -4.83 | 400 |
| Aug 19, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | -4.72 | - |
| Aug 16, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | -4.82 | - |
| Aug 15, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | -4.57 | - |
| Aug 14, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | -4.34 | - |
| Aug 13, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | -4.32 | - |
| Aug 12, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | -4.12 | - |
| Aug 9, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | -4.13 | - |
| Aug 8, 2024 | 13.12 | 13.59 | 13.12 | 13.59 | -4.43 | 300 |
| Aug 7, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | -4.33 | - |
| Aug 6, 2024 | 12.93 | 13.05 | 12.93 | 13.05 | -4.26 | 40 |
| Aug 5, 2024 | 12.34 | 13.07 | 12.34 | 12.86 | -4.20 | 440 |
| Aug 2, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | -4.38 | - |
| Aug 1, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | -4.69 | - |
| Jul 31, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | -5.05 | - |
| Jul 30, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -5.01 | - |
| Jul 29, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | -4.97 | - |
| Jul 26, 2024 | 14.52 | 15.05 | 14.52 | 15.05 | -4.91 | 100 |
| Jul 25, 2024 | 14.98 | 15.00 | 14.98 | 15.00 | -4.89 | 100 |
| Jul 24, 2024 | 15.66 | 15.66 | 15.65 | 15.65 | -5.10 | 400 |
| Jul 23, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | -5.09 | - |
| Jul 22, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | -5.13 | - |
| Jul 19, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | -5.21 | - |
| Jul 18, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | -5.28 | - |
| Jul 17, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | -5.39 | - |
| Jul 16, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -5.32 | - |
| Jul 15, 2024 | 15.90 | 16.30 | 15.90 | 16.30 | -5.32 | 120 |
| Jul 12, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | -5.16 | - |
| Jul 11, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | -5.22 | - |
| Jul 10, 2024 | 15.86 | 15.86 | 15.84 | 15.84 | -5.17 | 900 |
| Jul 9, 2024 | 15.56 | 15.98 | 15.56 | 15.98 | -5.21 | 100 |
| Jul 8, 2024 | 15.52 | 15.91 | 15.52 | 15.91 | -5.19 | 50 |
| Jul 5, 2024 | 15.42 | 15.42 | 15.40 | 15.40 | -5.02 | 125 |
| Jul 4, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | -4.95 | - |
| Jul 3, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | -4.92 | - |
| Jul 2, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | -4.85 | - |
| Jul 1, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | -4.74 | - |
| Jun 28, 2024 | 14.72 | 15.14 | 14.72 | 15.14 | -4.94 | 800 |
| Jun 27, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -4.70 | - |
| Jun 26, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | -4.74 | - |
| Jun 25, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | -4.72 | 500 |
| Jun 24, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | -4.74 | - |
| Jun 21, 2024 | 14.40 | 14.85 | 14.40 | 14.85 | -4.85 | 500 |
| Jun 20, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -4.70 | - |
| Jun 19, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | -4.74 | - |
| Jun 18, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | -4.79 | - |
| Jun 17, 2024 | 14.83 | 14.83 | 14.77 | 14.77 | -4.82 | 980 |
| Jun 14, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | -4.84 | - |
| Jun 13, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | -4.97 | 150 |
| Jun 12, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | -4.99 | - |
| Jun 11, 2024 | 15.23 | 15.68 | 15.23 | 15.68 | -5.11 | 100 |
| Jun 10, 2024 | 16.00 | 16.00 | 15.72 | 15.72 | -5.13 | 507 |
| Jun 7, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | -5.04 | - |
| Jun 6, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | -5.01 | - |
| Jun 5, 2024 | 15.43 | 15.50 | 15.43 | 15.50 | -5.06 | 63 |
| Jun 4, 2024 | 16.09 | 16.09 | 16.05 | 16.05 | -5.24 | 230 |
| Jun 3, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | -5.17 | - |
| May 31, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | -5.13 | - |
| May 30, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | -4.94 | - |
| May 29, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -5.09 | - |
| May 28, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | -5.33 | - |
| May 27, 2024 | 16.71 | 16.71 | 16.31 | 16.31 | -5.32 | 2,382 |
| May 24, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | -5.39 | - |
| May 23, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | -5.34 | - |
| May 22, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | -5.23 | - |
| May 21, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | -5.32 | - |
| May 20, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | -5.53 | 58 |
| May 17, 2024 | 16.42 | 16.91 | 16.42 | 16.91 | -5.52 | 325 |
| May 16, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | -5.41 | - |
| May 15, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | -5.30 | - |
| May 14, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | -5.30 | - |
| May 13, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | -5.27 | - |
| May 10, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | -5.33 | - |
| May 9, 2024 | 16.38 | 16.78 | 16.38 | 16.78 | -5.48 | 31 |
| May 8, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -5.43 | - |
| May 7, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | -5.52 | - |
| May 6, 2024 | 16.87 | 17.00 | 16.87 | 17.00 | -5.55 | 500 |
| May 3, 2024 | 17.51 | 17.51 | 16.72 | 16.72 | -5.46 | 107 |
| May 2, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | -5.47 | - |
| Apr 30, 2024 | 16.31 | 16.74 | 16.31 | 16.74 | -5.46 | 400 |
| Apr 29, 2024 | 14.50 | 15.00 | 14.50 | 15.00 | -4.89 | 2,051 |
| Apr 26, 2024 | 14.10 | 14.52 | 14.10 | 14.52 | -4.74 | 350 |
| Apr 25, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | -4.63 | - |
| Apr 24, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | -4.82 | - |
| Apr 23, 2024 | 14.47 | 14.47 | 14.43 | 14.43 | -4.71 | 60 |
| Apr 22, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | -4.77 | - |
| Apr 19, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | -4.82 | - |
| Apr 18, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | -4.87 | - |
| Apr 17, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | -4.85 | - |
| Apr 16, 2024 | 15.21 | 15.21 | 15.16 | 15.16 | -4.95 | 425 |
| Apr 15, 2024 | 15.44 | 15.49 | 15.44 | 15.49 | -5.06 | 250 |
| Apr 12, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -5.02 | - |
| Apr 11, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | -5.06 | - |
| Apr 10, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | -4.88 | - |
| Apr 9, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | -4.88 | - |
| Apr 8, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | -4.75 | - |
| Apr 5, 2024 | 14.27 | 14.67 | 14.27 | 14.67 | -4.79 | 13 |
| Apr 4, 2024 | 14.52 | 14.96 | 14.52 | 14.96 | -4.88 | 100 |
| Apr 3, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | -4.78 | - |
| Apr 2, 2024 | 15.40 | 15.42 | 15.40 | 15.42 | -5.03 | 410 |
| Mar 28, 2024 | 30.00 Dividend | |||||
| Mar 28, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | -4.95 | - |
| Mar 27, 2024 | 15.45 | 15.98 | 15.45 | 15.98 | 4.57 | 749 |
| Mar 26, 2024 | 15.50 | 15.70 | 15.50 | 15.70 | 4.49 | 850 |
| Mar 25, 2024 | 15.32 | 15.32 | 15.28 | 15.28 | 4.37 | 100 |
| Mar 22, 2024 | 15.47 | 15.68 | 15.25 | 15.36 | 4.39 | 5,322 |
| Mar 21, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 4.36 | - |
| Mar 20, 2024 | 15.13 | 15.15 | 15.13 | 15.14 | 4.33 | 10 |
| Mar 19, 2024 | 15.25 | 15.68 | 15.25 | 15.68 | 4.48 | 487 |
| Mar 18, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 4.29 | - |
| Mar 15, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 4.25 | - |
| Mar 14, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 4.17 | - |
| Mar 13, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 4.13 | - |
| Mar 12, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 4.22 | - |
| Mar 11, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 4.28 | - |
| Mar 8, 2024 | 15.30 | 15.65 | 15.30 | 15.65 | 4.48 | 1,015 |
| Mar 7, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 4.32 | - |
| Mar 6, 2024 | 14.91 | 14.91 | 14.88 | 14.88 | 4.26 | 1,000 |
| Mar 5, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 4.20 | - |
| Mar 4, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 4.16 | - |
| Mar 1, 2024 | 14.74 | 14.74 | 14.72 | 14.72 | 4.21 | 350 |
| Feb 29, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 4.14 | - |
| Feb 28, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 4.18 | 500 |
| Feb 27, 2024 | 14.47 | 14.48 | 14.47 | 14.48 | 4.14 | 500 |
| Feb 26, 2024 | 14.39 | 14.39 | 14.32 | 14.32 | 4.10 | 406 |
| Feb 23, 2024 | 14.04 | 14.06 | 14.04 | 14.06 | 4.02 | 908 |
| Feb 22, 2024 | 14.05 | 14.07 | 14.05 | 14.07 | 4.02 | 2,100 |
| Feb 21, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 3.93 | 150 |
| Feb 20, 2024 | 14.06 | 14.47 | 14.06 | 14.47 | 4.14 | 1,000 |
| Feb 19, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 3.96 | 8 |
| Feb 16, 2024 | 13.85 | 13.85 | 13.83 | 13.83 | 3.96 | 700 |
| Feb 15, 2024 | 13.47 | 13.73 | 13.45 | 13.73 | 3.93 | 2,800 |
| Feb 14, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 3.72 | - |
| Feb 13, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 3.80 | - |
| Feb 12, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 3.66 | - |
| Feb 9, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 3.67 | - |
| Feb 8, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 3.66 | - |
| Feb 7, 2024 | 12.47 | 12.47 | 12.46 | 12.46 | 3.56 | 420 |
| Feb 6, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 3.67 | - |
| Feb 5, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 3.90 | - |
| Feb 2, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 3.83 | - |
| Feb 1, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 3.84 | - |
| Jan 31, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 3.88 | - |
| Jan 30, 2024 | 13.53 | 13.53 | 13.50 | 13.50 | 3.86 | 100 |
| Jan 29, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 3.87 | - |
| Jan 26, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 3.79 | - |
| Jan 25, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 3.77 | - |
| Jan 24, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 3.81 | - |
| Jan 23, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 3.87 | - |
| Jan 22, 2024 | 13.48 | 13.50 | 13.48 | 13.50 | 3.86 | 10 |
| Jan 19, 2024 | 13.20 | 13.23 | 13.20 | 13.23 | 3.79 | 1,250 |
| Jan 18, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 3.77 | - |
| Jan 17, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 3.73 | - |
| Jan 16, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 3.72 | - |
| Jan 15, 2024 | 13.32 | 13.65 | 13.32 | 13.65 | 3.90 | 1,000 |
| Jan 12, 2024 | 13.26 | 13.31 | 13.26 | 13.31 | 3.81 | - |
| Jan 11, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 3.73 | - |
| Jan 10, 2024 | 12.72 | 13.00 | 12.72 | 13.00 | 3.72 | 1 |
| Jan 9, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 3.62 | - |
| Jan 8, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 3.62 | - |
| Jan 5, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 3.60 | - |
| Jan 4, 2024 | 12.65 | 13.00 | 12.61 | 12.61 | 3.61 | 855 |
| Jan 3, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 3.62 | - |
| Jan 2, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 3.61 | - |
| Dec 29, 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 3.60 | - |
| Dec 28, 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 3.61 | - |
| Dec 27, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 3.64 | - |
| Dec 22, 2023 | 12.74 | 13.00 | 12.74 | 13.00 | 3.72 | 1,333 |
| Dec 21, 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 3.64 | - |
| Dec 20, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 3.64 | - |
| Dec 19, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 3.59 | - |
| Dec 18, 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 3.61 | - |
| Dec 15, 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 3.67 | - |
| Dec 14, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 3.66 | - |
| Dec 13, 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 3.64 | 150 |
| Dec 12, 2023 | 12.62 | 12.62 | 12.62 | 12.62 | 3.61 | - |
| Dec 11, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 3.57 | - |
| Dec 8, 2023 | 12.39 | 12.41 | 12.39 | 12.41 | 3.55 | 500 |
| Dec 7, 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 3.54 | - |
| Dec 6, 2023 | 12.44 | 12.44 | 12.44 | 12.44 | 3.56 | - |
| Dec 5, 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 3.53 | - |
| Dec 4, 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 3.60 | 40 |
| Dec 1, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 3.58 | - |
| Nov 30, 2023 | 12.27 | 12.29 | 12.27 | 12.29 | 3.52 | 910 |
| Nov 29, 2023 | 12.20 | 12.58 | 12.20 | 12.58 | 3.60 | 400 |
| Nov 28, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 3.52 | - |
| Nov 27, 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 3.54 | - |
| Nov 24, 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 3.64 | - |
| Nov 23, 2023 | 12.43 | 12.43 | 12.43 | 12.43 | 3.55 | - |
| Nov 22, 2023 | 12.44 | 12.60 | 12.44 | 12.60 | 3.60 | 300 |
| Nov 21, 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 3.61 | - |
| Nov 20, 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 3.55 | - |
| Nov 17, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 3.46 | - |
| Nov 16, 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 3.36 | - |
| Nov 15, 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 3.38 | - |
| Nov 14, 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 3.38 | - |
| Nov 13, 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 3.38 | 800 |
| Nov 10, 2023 | 11.86 | 11.86 | 11.84 | 11.84 | 3.39 | 33 |
| Nov 9, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 3.35 | 234 |
| Nov 8, 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 3.34 | - |
| Nov 7, 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 3.34 | - |
| Nov 6, 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 3.35 | - |
| Nov 3, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 3.33 | - |
| Nov 2, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 3.34 | - |
| Nov 1, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 3.39 | - |
| Oct 31, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 2.97 | - |
| Oct 30, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 3.03 | - |
| Oct 27, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 3.11 | - |
| Oct 26, 2023 | 10.74 | 11.06 | 10.73 | 10.73 | 3.07 | 100 |
| Oct 25, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 3.07 | - |