Munich - Delayed Quote EUR
Petroleo Brasileiro SA Petrobras (PJXC.MU)
At close: November 15 at 7:50 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 15, 2024 | 6.78 | 6.93 | 6.76 | 6.80 | 6.80 | 1,900 |
| Nov 14, 2024 | 6.71 | 6.78 | 6.71 | 6.78 | 6.78 | 100 |
| Nov 13, 2024 | 6.71 | 6.71 | 6.65 | 6.65 | 6.65 | 1,201 |
| Nov 12, 2024 | 6.56 | 6.71 | 6.56 | 6.71 | 6.71 | 2,300 |
| Nov 11, 2024 | 6.57 | 6.63 | 6.55 | 6.55 | 6.55 | 1,600 |
| Nov 8, 2024 | 6.63 | 6.63 | 6.57 | 6.57 | 6.57 | 800 |
| Nov 7, 2024 | 6.40 | 6.66 | 6.40 | 6.66 | 6.66 | 3,475 |
| Nov 6, 2024 | 6.32 | 6.41 | 6.21 | 6.28 | 6.28 | 12,635 |
| Nov 5, 2024 | 6.35 | 6.35 | 6.29 | 6.29 | 6.29 | 1,400 |
| Nov 4, 2024 | 6.32 | 6.34 | 6.32 | 6.34 | 6.34 | 200 |
| Nov 1, 2024 | 6.43 | 6.52 | 6.43 | 6.52 | 6.52 | 165 |
| Oct 31, 2024 | 6.45 | 6.51 | 6.45 | 6.47 | 6.47 | 1,152 |
| Oct 30, 2024 | 6.52 | 6.57 | 6.52 | 6.54 | 6.54 | 3,810 |
| Oct 29, 2024 | 6.54 | 6.60 | 6.54 | 6.55 | 6.55 | 520 |
| Oct 28, 2024 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | 1,720 |
| Oct 25, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Oct 24, 2024 | 6.63 | 6.63 | 6.56 | 6.56 | 6.56 | 2,865 |
| Oct 23, 2024 | 6.66 | 6.69 | 6.61 | 6.61 | 6.61 | 502 |
| Oct 22, 2024 | 6.79 | 6.79 | 6.64 | 6.64 | 6.64 | 1,000 |
| Oct 21, 2024 | 6.78 | 6.85 | 6.72 | 6.79 | 6.79 | 2,185 |
| Oct 18, 2024 | 6.86 | 6.86 | 6.80 | 6.80 | 6.80 | 529 |
| Oct 17, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| Oct 16, 2024 | 6.91 | 6.91 | 6.86 | 6.86 | 6.86 | 7 |
| Oct 15, 2024 | 7.02 | 7.02 | 6.85 | 6.91 | 6.91 | 2,050 |
| Oct 14, 2024 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1,305 |
| Oct 11, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 10, 2024 | 6.91 | 7.06 | 6.91 | 7.00 | 7.00 | 2,866 |
| Oct 9, 2024 | 7.04 | 7.05 | 6.97 | 6.97 | 6.97 | 2,695 |
| Oct 8, 2024 | 7.09 | 7.26 | 6.90 | 6.93 | 6.93 | 5,100 |
| Oct 7, 2024 | 7.32 | 7.32 | 7.19 | 7.28 | 7.28 | 2,729 |
| Oct 4, 2024 | 7.08 | 7.19 | 7.02 | 7.19 | 7.19 | 4,863 |
| Oct 3, 2024 | 7.06 | 7.14 | 7.05 | 7.08 | 7.08 | 816 |
| Oct 2, 2024 | 6.80 | 7.06 | 6.80 | 7.06 | 7.06 | 2,603 |
| Oct 1, 2024 | 6.85 | 6.85 | 6.72 | 6.80 | 6.80 | 8,100 |
| Sep 30, 2024 | 6.83 | 6.85 | 6.80 | 6.85 | 6.85 | 1,305 |
| Sep 27, 2024 | 6.96 | 6.96 | 6.83 | 6.83 | 6.83 | 3,750 |
| Sep 26, 2024 | 6.96 | 6.96 | 6.84 | 6.84 | 6.84 | 850 |
| Sep 25, 2024 | 6.86 | 6.97 | 6.86 | 6.97 | 6.97 | 4,013 |
| Sep 24, 2024 | 6.70 | 6.87 | 6.70 | 6.87 | 6.87 | 308 |
| Sep 23, 2024 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | 500 |
| Sep 20, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Sep 19, 2024 | 6.76 | 6.78 | 6.76 | 6.78 | 6.78 | 90 |
| Sep 18, 2024 | 6.87 | 6.87 | 6.76 | 6.76 | 6.76 | 900 |
| Sep 17, 2024 | 6.82 | 6.87 | 6.82 | 6.87 | 6.87 | 100 |
| Sep 16, 2024 | 6.77 | 6.80 | 6.77 | 6.80 | 6.80 | 800 |
| Sep 13, 2024 | 6.70 | 6.78 | 6.70 | 6.78 | 6.78 | 1,043 |
| Sep 12, 2024 | 6.78 | 6.78 | 6.69 | 6.69 | 6.69 | 4,947 |
| Sep 11, 2024 | 6.76 | 6.81 | 6.76 | 6.80 | 6.80 | 1,572 |
| Sep 10, 2024 | 6.87 | 6.96 | 6.80 | 6.80 | 6.80 | 2,580 |
| Sep 9, 2024 | 6.84 | 6.87 | 6.84 | 6.87 | 6.87 | 60 |
| Sep 6, 2024 | 6.82 | 6.93 | 6.82 | 6.86 | 6.86 | 400 |
| Sep 5, 2024 | 6.83 | 6.83 | 6.82 | 6.82 | 6.82 | 800 |
| Sep 4, 2024 | 6.85 | 6.85 | 6.83 | 6.83 | 6.83 | 100 |
| Sep 3, 2024 | 6.95 | 6.96 | 6.85 | 6.85 | 6.85 | 1,785 |
| Sep 2, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Aug 30, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Aug 29, 2024 | 7.06 | 7.09 | 6.94 | 6.94 | 6.94 | 230 |
| Aug 28, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 27, 2024 | 7.06 | 7.06 | 6.99 | 6.99 | 6.99 | 800 |
| Aug 26, 2024 | 6.77 | 6.78 | 6.60 | 6.78 | 6.78 | 1,800 |
| Aug 23, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Aug 22, 2024 | 1.05 Dividend | |||||
| Aug 22, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Aug 21, 2024 | 7.04 | 7.09 | 7.04 | 7.05 | 6.00 | 769 |
| Aug 20, 2024 | 7.14 | 7.14 | 7.04 | 7.04 | 5.99 | 550 |
| Aug 19, 2024 | 7.04 | 7.17 | 7.04 | 7.17 | 6.10 | 700 |
| Aug 16, 2024 | 6.95 | 7.04 | 6.95 | 7.04 | 5.99 | 212 |
| Aug 15, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 5.90 | 150 |
| Aug 14, 2024 | 6.91 | 6.96 | 6.91 | 6.96 | 5.92 | 500 |
| Aug 13, 2024 | 6.93 | 7.03 | 6.89 | 6.89 | 5.86 | 1,770 |
| Aug 12, 2024 | 6.86 | 6.88 | 6.86 | 6.88 | 5.85 | 60 |
| Aug 9, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 5.71 | - |
| Aug 8, 2024 | 6.64 | 6.64 | 6.56 | 6.56 | 5.58 | 68 |
| Aug 7, 2024 | 6.51 | 6.78 | 6.51 | 6.77 | 5.76 | 181 |
| Aug 6, 2024 | 6.47 | 6.85 | 6.47 | 6.50 | 5.53 | 7,704 |
| Aug 5, 2024 | 6.52 | 6.52 | 6.04 | 6.25 | 5.31 | 19,950 |
| Aug 2, 2024 | 6.74 | 6.74 | 6.45 | 6.45 | 5.49 | 800 |
| Aug 1, 2024 | 6.94 | 7.00 | 6.74 | 6.74 | 5.73 | 1,043 |
| Jul 31, 2024 | 6.82 | 6.90 | 6.82 | 6.85 | 5.82 | 901 |
| Jul 30, 2024 | 6.82 | 6.86 | 6.80 | 6.82 | 5.80 | 1,602 |
| Jul 29, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 5.90 | - |
| Jul 26, 2024 | 6.94 | 6.97 | 6.94 | 6.95 | 5.91 | 1,980 |
| Jul 25, 2024 | 6.92 | 6.95 | 6.92 | 6.95 | 5.91 | 250 |
| Jul 24, 2024 | 7.00 | 7.00 | 6.92 | 6.92 | 5.89 | 800 |
| Jul 23, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.04 | - |
| Jul 22, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 6.10 | - |
| Jul 19, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 6.07 | - |
| Jul 18, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 6.11 | - |
| Jul 17, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 6.11 | - |
| Jul 16, 2024 | 7.20 | 7.20 | 7.18 | 7.18 | 6.11 | 18 |
| Jul 15, 2024 | 7.22 | 7.22 | 7.20 | 7.20 | 6.12 | 808 |
| Jul 12, 2024 | 7.29 | 7.29 | 7.17 | 7.17 | 6.10 | 67 |
| Jul 11, 2024 | 7.27 | 7.29 | 7.12 | 7.29 | 6.20 | 1,860 |
| Jul 10, 2024 | 7.16 | 7.27 | 7.16 | 7.27 | 6.19 | 420 |
| Jul 9, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.05 | - |
| Jul 8, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 5.96 | - |
| Jul 5, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 5.94 | 30 |
| Jul 4, 2024 | 7.08 | 7.08 | 7.00 | 7.00 | 5.95 | 200 |
| Jul 3, 2024 | 7.10 | 7.18 | 7.10 | 7.18 | 6.11 | 8 |
| Jul 2, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 5.95 | - |
| Jul 1, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 5.95 | - |
| Jun 28, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 5.95 | - |
| Jun 27, 2024 | 6.86 | 6.94 | 6.86 | 6.94 | 5.91 | 600 |
| Jun 26, 2024 | 7.02 | 7.02 | 6.84 | 6.84 | 5.82 | 800 |
| Jun 25, 2024 | 7.00 | 7.05 | 6.97 | 7.05 | 6.00 | 919 |
| Jun 24, 2024 | 6.88 | 6.97 | 6.88 | 6.95 | 5.92 | 310 |
| Jun 21, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 5.85 | - |
| Jun 20, 2024 | 6.71 | 6.90 | 6.71 | 6.89 | 5.86 | 1,900 |
| Jun 19, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 5.64 | - |
| Jun 18, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 5.54 | 250 |
| Jun 17, 2024 | 6.66 | 6.76 | 6.52 | 6.52 | 5.54 | 1,300 |
| Jun 14, 2024 | 6.82 | 6.84 | 6.60 | 6.60 | 5.62 | 1,000 |
| Jun 13, 2024 | 6.88 | 6.88 | 6.84 | 6.84 | 5.82 | 75 |
| Jun 12, 2024 | 1.04 Dividend | |||||
| Jun 12, 2024 | 7.16 | 7.16 | 6.80 | 6.90 | 5.87 | 6,800 |
| Jun 11, 2024 | 7.09 | 7.19 | 7.09 | 7.19 | 5.23 | 1,500 |
| Jun 10, 2024 | 7.15 | 7.15 | 7.09 | 7.09 | 5.16 | 1,050 |
| Jun 7, 2024 | 7.36 | 7.36 | 7.12 | 7.12 | 5.18 | 3,191 |
| Jun 6, 2024 | 7.28 | 7.39 | 7.28 | 7.38 | 5.37 | 1,050 |
| Jun 5, 2024 | 7.40 | 7.40 | 7.25 | 7.28 | 5.29 | 1,143 |
| Jun 4, 2024 | 7.34 | 7.40 | 7.20 | 7.40 | 5.38 | 4,048 |
| Jun 3, 2024 | 7.38 | 7.43 | 7.32 | 7.32 | 5.32 | 1,770 |
| May 31, 2024 | 7.35 | 7.41 | 7.35 | 7.38 | 5.36 | 1,614 |
| May 30, 2024 | 7.24 | 7.34 | 7.24 | 7.34 | 5.33 | 380 |
| May 29, 2024 | 7.29 | 7.38 | 7.25 | 7.25 | 5.27 | 1,050 |
| May 28, 2024 | 7.12 | 7.16 | 7.12 | 7.16 | 5.20 | 139 |
| May 27, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 5.18 | - |
| May 24, 2024 | 7.14 | 7.21 | 7.10 | 7.12 | 5.18 | 3,124 |
| May 23, 2024 | 7.19 | 7.23 | 7.12 | 7.14 | 5.19 | 3,515 |
| May 22, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 5.23 | - |
| May 21, 2024 | 7.14 | 7.34 | 7.12 | 7.34 | 5.33 | 2,209 |
| May 20, 2024 | 7.25 | 7.25 | 7.14 | 7.14 | 5.19 | 5,220 |
| May 17, 2024 | 7.15 | 7.26 | 7.15 | 7.26 | 5.28 | 1,029 |
| May 16, 2024 | 7.33 | 7.33 | 7.15 | 7.15 | 5.20 | 1,210 |
| May 15, 2024 | 7.87 | 7.87 | 7.20 | 7.25 | 5.27 | 8,750 |
| May 14, 2024 | 8.13 | 8.13 | 8.05 | 8.05 | 5.86 | 1,125 |
| May 13, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 5.91 | - |
| May 10, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 5.83 | - |
| May 9, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 5.82 | - |
| May 8, 2024 | 8.03 | 8.08 | 8.03 | 8.08 | 5.87 | 600 |
| May 7, 2024 | 7.87 | 8.04 | 7.87 | 8.03 | 5.84 | 2,800 |
| May 6, 2024 | 7.90 | 7.90 | 7.81 | 7.81 | 5.68 | 1,000 |
| May 3, 2024 | 1.78 Dividend | |||||
| May 3, 2024 | 8.17 | 8.17 | 7.75 | 7.75 | 5.63 | 292 |
| May 2, 2024 | 8.17 | 8.20 | 8.17 | 8.20 | 4.67 | 4,750 |
| Apr 30, 2024 | 8.16 | 8.20 | 8.15 | 8.20 | 4.67 | 2,482 |
| Apr 29, 2024 | 8.19 | 8.19 | 8.08 | 8.08 | 4.60 | 4,755 |
| Apr 26, 2024 | 1.15 Dividend | |||||
| Apr 26, 2024 | 8.12 | 8.19 | 8.12 | 8.19 | 4.66 | 6,428 |
| Apr 25, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 3.99 | - |
| Apr 24, 2024 | 8.14 | 8.20 | 8.14 | 8.20 | 4.01 | 245 |
| Apr 23, 2024 | 8.06 | 8.10 | 8.06 | 8.10 | 3.96 | 6,885 |
| Apr 22, 2024 | 7.93 | 8.10 | 7.93 | 8.06 | 3.94 | 360 |
| Apr 19, 2024 | 7.72 | 7.80 | 7.70 | 7.80 | 3.82 | 2,500 |
| Apr 18, 2024 | 7.64 | 7.72 | 7.64 | 7.72 | 3.78 | 1,239 |
| Apr 17, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 3.74 | - |
| Apr 16, 2024 | 7.70 | 7.75 | 7.64 | 7.64 | 3.74 | 1,265 |
| Apr 15, 2024 | 7.69 | 7.72 | 7.69 | 7.72 | 3.78 | 2,210 |
| Apr 12, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 3.73 | - |
| Apr 11, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 3.77 | 30 |
| Apr 10, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 3.66 | - |
| Apr 9, 2024 | 7.45 | 7.49 | 7.45 | 7.47 | 3.65 | 1,100 |
| Apr 8, 2024 | 7.52 | 7.52 | 7.50 | 7.50 | 3.67 | 810 |
| Apr 5, 2024 | 7.59 | 7.59 | 7.45 | 7.45 | 3.65 | 1,150 |
| Apr 4, 2024 | 7.51 | 7.59 | 7.51 | 7.59 | 3.71 | 2,000 |
| Apr 3, 2024 | 7.50 | 7.78 | 7.49 | 7.64 | 3.74 | 5,042 |
| Apr 2, 2024 | 7.24 | 7.45 | 7.24 | 7.45 | 3.65 | 1,550 |
| Mar 28, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 3.52 | - |
| Mar 27, 2024 | 7.19 | 7.19 | 7.18 | 7.18 | 3.52 | 505 |
| Mar 26, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 3.52 | - |
| Mar 25, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 3.45 | - |
| Mar 22, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 3.45 | - |
| Mar 21, 2024 | 7.05 | 7.05 | 7.04 | 7.04 | 3.45 | 700 |
| Mar 20, 2024 | 6.96 | 7.05 | 6.96 | 7.05 | 3.45 | 800 |
| Mar 19, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 3.33 | - |
| Mar 18, 2024 | 7.06 | 7.06 | 6.78 | 6.78 | 3.32 | 300 |
| Mar 15, 2024 | 7.07 | 7.07 | 7.06 | 7.06 | 3.46 | 100 |
| Mar 14, 2024 | 7.25 | 7.25 | 7.13 | 7.13 | 3.49 | 700 |
| Mar 13, 2024 | 7.05 | 7.37 | 7.05 | 7.37 | 3.61 | 14,672 |
| Mar 12, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 3.37 | - |
| Mar 11, 2024 | 6.90 | 6.95 | 6.73 | 6.90 | 3.38 | 2,908 |
| Mar 8, 2024 | 7.20 | 7.37 | 6.87 | 7.09 | 3.47 | 11,108 |
| Mar 7, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 3.88 | - |
| Mar 6, 2024 | 7.60 | 7.88 | 7.60 | 7.88 | 3.86 | 654 |
| Mar 5, 2024 | 7.96 | 7.96 | 7.60 | 7.60 | 3.72 | 100 |
| Mar 4, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 3.93 | - |
| Mar 1, 2024 | 7.91 | 8.03 | 7.91 | 8.03 | 3.93 | 2,800 |
| Feb 29, 2024 | 7.90 | 7.90 | 7.86 | 7.86 | 3.85 | 2,450 |
| Feb 28, 2024 | 8.42 | 8.52 | 7.91 | 7.91 | 3.87 | 4,065 |
| Feb 27, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 4.08 | 500 |
| Feb 26, 2024 | 8.30 | 8.30 | 8.26 | 8.26 | 4.04 | 1,100 |
| Feb 23, 2024 | 8.46 | 8.46 | 8.30 | 8.30 | 4.06 | 700 |
| Feb 22, 2024 | 8.48 | 8.61 | 8.48 | 8.61 | 4.21 | 3,240 |
| Feb 21, 2024 | 8.45 | 8.53 | 8.45 | 8.48 | 4.15 | 3,186 |
| Feb 20, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 4.13 | - |
| Feb 19, 2024 | 8.50 | 8.50 | 8.37 | 8.45 | 4.13 | 640 |
| Feb 16, 2024 | 8.20 | 8.55 | 8.20 | 8.55 | 4.18 | 1,400 |
| Feb 15, 2024 | 8.25 | 8.35 | 8.20 | 8.20 | 4.01 | 6,000 |
| Feb 14, 2024 | 8.13 | 8.25 | 8.13 | 8.25 | 4.04 | 3,000 |
| Feb 13, 2024 | 8.35 | 8.35 | 7.96 | 8.12 | 3.97 | 3,300 |
| Feb 12, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 4.08 | 1,000 |
| Feb 9, 2024 | 8.29 | 8.47 | 8.29 | 8.35 | 4.09 | 1,622 |
| Feb 8, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 4.06 | - |
| Feb 7, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 3.98 | - |
| Feb 6, 2024 | 8.13 | 8.13 | 8.10 | 8.10 | 3.96 | 827 |
| Feb 5, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 3.99 | - |
| Feb 2, 2024 | 8.19 | 8.26 | 8.19 | 8.23 | 4.03 | 2,064 |
| Feb 1, 2024 | 8.11 | 8.17 | 8.11 | 8.17 | 4.00 | 800 |
| Jan 31, 2024 | 8.10 | 8.11 | 8.10 | 8.11 | 3.97 | 1,033 |
| Jan 30, 2024 | 8.03 | 8.15 | 8.03 | 8.15 | 3.99 | 150 |
| Jan 29, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 3.89 | - |
| Jan 26, 2024 | 7.69 | 7.96 | 7.69 | 7.96 | 3.89 | 1,070 |
| Jan 25, 2024 | 7.54 | 7.68 | 7.54 | 7.68 | 3.76 | 1,479 |
| Jan 24, 2024 | 7.48 | 7.75 | 7.48 | 7.70 | 3.77 | 1,350 |
| Jan 23, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 3.66 | - |
| Jan 22, 2024 | 7.46 | 7.50 | 7.46 | 7.50 | 3.67 | 267 |
| Jan 19, 2024 | 7.56 | 7.56 | 7.54 | 7.54 | 3.69 | 1,200 |
| Jan 18, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 3.72 | - |
| Jan 17, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 3.72 | - |
| Jan 16, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 3.72 | - |
| Jan 15, 2024 | 7.73 | 7.80 | 7.60 | 7.60 | 3.72 | 1,075 |
| Jan 12, 2024 | 7.58 | 7.73 | 7.58 | 7.73 | 3.78 | 100 |
| Jan 11, 2024 | 7.60 | 7.60 | 7.58 | 7.58 | 3.71 | 500 |
| Jan 10, 2024 | 7.63 | 7.63 | 7.60 | 7.60 | 3.72 | 24 |
| Jan 9, 2024 | 7.70 | 7.70 | 7.65 | 7.65 | 3.74 | 1,100 |
| Jan 8, 2024 | 7.69 | 7.77 | 7.69 | 7.73 | 3.78 | 750 |
| Jan 5, 2024 | 7.61 | 7.74 | 7.51 | 7.69 | 3.77 | 5,871 |
| Jan 4, 2024 | 7.65 | 7.65 | 7.59 | 7.64 | 3.74 | 1,734 |
| Jan 3, 2024 | 7.55 | 7.55 | 7.43 | 7.43 | 3.64 | 170 |
| Jan 2, 2024 | 7.50 | 7.59 | 7.50 | 7.59 | 3.72 | 27 |
| Dec 29, 2023 | 7.41 | 7.44 | 7.41 | 7.44 | 3.64 | - |
| Dec 28, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 3.55 | - |
| Dec 27, 2023 | 7.30 | 7.45 | 7.26 | 7.26 | 3.55 | 990 |
| Dec 22, 2023 | 7.24 | 7.30 | 7.24 | 7.30 | 3.57 | 1,250 |
| Dec 21, 2023 | 7.11 | 7.25 | 7.11 | 7.25 | 3.55 | 206 |
| Dec 20, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 3.48 | - |
| Dec 19, 2023 | 7.14 | 7.20 | 7.10 | 7.10 | 3.47 | 6,232 |
| Dec 18, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 3.43 | 250 |
| Dec 15, 2023 | 7.05 | 7.05 | 6.99 | 6.99 | 3.42 | 595 |
| Dec 14, 2023 | 6.80 | 6.90 | 6.80 | 6.80 | 3.33 | 1,850 |
| Dec 13, 2023 | 6.92 | 6.92 | 6.80 | 6.80 | 3.33 | 150 |
| Dec 12, 2023 | 6.94 | 7.04 | 6.94 | 7.04 | 3.44 | 464 |
| Dec 11, 2023 | 6.98 | 7.04 | 6.94 | 6.94 | 3.40 | 1,125 |
| Dec 8, 2023 | 6.90 | 6.98 | 6.90 | 6.98 | 3.42 | 1,931 |
| Dec 7, 2023 | 6.81 | 6.91 | 6.71 | 6.91 | 3.38 | 2,402 |
| Dec 6, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 3.43 | 1,000 |
| Dec 5, 2023 | 7.17 | 7.17 | 6.87 | 6.88 | 3.37 | 1,450 |
| Dec 4, 2023 | 7.21 | 7.21 | 7.16 | 7.17 | 3.51 | 3,850 |
| Dec 1, 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 3.50 | - |
| Nov 30, 2023 | 7.05 | 7.16 | 7.05 | 7.16 | 3.50 | 1,050 |
| Nov 29, 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 3.51 | 200 |
| Nov 28, 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 3.51 | - |
| Nov 27, 2023 | 7.15 | 7.18 | 7.15 | 7.18 | 3.51 | 46 |
| Nov 24, 2023 | 7.13 | 7.15 | 7.13 | 7.15 | 3.50 | 300 |
| Nov 23, 2023 | 7.13 | 7.13 | 7.09 | 7.13 | 3.49 | 1,705 |
| Nov 22, 2023 | 1.37 Dividend | |||||
| Nov 22, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 3.53 | - |
| Nov 21, 2023 | 7.44 | 7.49 | 7.44 | 7.45 | 2.97 | 1,300 |
| Nov 20, 2023 | 7.42 | 7.44 | 7.42 | 7.44 | 2.97 | 711 |
| Nov 17, 2023 | 7.36 | 7.36 | 7.28 | 7.28 | 2.91 | 1,700 |
| Nov 16, 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 2.97 | - |
| Nov 15, 2023 | 7.34 | 7.44 | 7.34 | 7.44 | 2.97 | 1,000 |