OTC Markets OTCPK - Delayed Quote USD
CapitaLand Ascendas REIT (ACDSF)
1.9400
0.0000
(0.00%)
At close: May 19 at 4:00:00 PM EDT
Currency in USD 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 |
|---|---|---|---|---|---|---|
| May 19, 2025 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 29,100 |
| May 16, 2025 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 5,500 |
| May 15, 2025 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| May 14, 2025 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 14,400 |
| May 13, 2025 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| May 12, 2025 | 2.0100 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | 13,000 |
| May 9, 2025 | 2.0400 | 2.0400 | 1.8800 | 1.8800 | 1.8800 | 3,700 |
| May 8, 2025 | 2.0000 | 2.0000 | 1.8800 | 1.8800 | 1.8800 | 21,200 |
| May 7, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| May 6, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 13,600 |
| May 5, 2025 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| May 2, 2025 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| May 1, 2025 | 1.7000 | 2.0000 | 1.7000 | 2.0000 | 2.0000 | 200 |
| Apr 30, 2025 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Apr 29, 2025 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 100 |
| Apr 28, 2025 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Apr 25, 2025 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 4,000 |
| Apr 24, 2025 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 196,200 |
| Apr 23, 2025 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Apr 22, 2025 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2,000 |
| Apr 21, 2025 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Apr 17, 2025 | 1.8500 | 1.9800 | 1.8500 | 1.9800 | 1.9800 | 12,800 |
| Apr 16, 2025 | 1.7400 | 2.0000 | 1.6600 | 2.0000 | 2.0000 | 8,700 |
| Apr 15, 2025 | 1.9600 | 1.9600 | 1.7000 | 1.7000 | 1.7000 | 5,900 |
| Apr 14, 2025 | 1.9700 | 1.9700 | 1.7300 | 1.7300 | 1.7300 | 60,200 |
| Apr 11, 2025 | 1.9200 | 1.9200 | 1.8300 | 1.8300 | 1.8300 | 103,100 |
| Apr 10, 2025 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1,800 |
| Apr 9, 2025 | 1.8000 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 21,800 |
| Apr 8, 2025 | 1.8300 | 1.8800 | 1.8300 | 1.8800 | 1.8800 | 2,600 |
| Apr 7, 2025 | 1.9800 | 1.9800 | 1.8500 | 1.8500 | 1.8500 | 2,300 |
| Apr 4, 2025 | 1.9000 | 2.0400 | 1.9000 | 2.0400 | 2.0400 | 2,200 |
| Apr 3, 2025 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 500 |
| Apr 2, 2025 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| Apr 1, 2025 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 8,800 |
| Mar 31, 2025 | 1.8600 | 1.9900 | 1.8600 | 1.9900 | 1.9900 | 1,800 |
| Mar 28, 2025 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 37,700 |
| Mar 27, 2025 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| Mar 26, 2025 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| Mar 25, 2025 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 600 |
| Mar 24, 2025 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 2,500 |
| Mar 21, 2025 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Mar 20, 2025 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Mar 19, 2025 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Mar 18, 2025 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Mar 17, 2025 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 7,800 |
| Mar 14, 2025 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| Mar 13, 2025 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| Mar 12, 2025 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 12,100 |
| Mar 11, 2025 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 58,500 |
| Mar 10, 2025 | 1.7200 | 1.9800 | 1.7200 | 1.9800 | 1.9800 | 4,200 |
| Mar 7, 2025 | 1.7200 | 1.9300 | 1.7000 | 1.7000 | 1.7000 | 14,400 |
| Mar 6, 2025 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 100 |
| Mar 5, 2025 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 8,800 |
| Mar 4, 2025 | 1.7200 | 1.9300 | 1.7200 | 1.9300 | 1.9300 | 1,900 |
| Mar 3, 2025 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1,100 |
| Feb 28, 2025 | 1.8300 | 1.9200 | 1.8300 | 1.9200 | 1.9200 | 36,900 |
| Feb 27, 2025 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 19,200 |
| Feb 26, 2025 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 420,100 |
| Feb 25, 2025 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 900 |
| Feb 24, 2025 | 1.9000 | 1.9600 | 1.9000 | 1.9600 | 1.9600 | 10,200 |
| Feb 21, 2025 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 22,300 |
| Feb 20, 2025 | 1.6700 | 1.9400 | 1.6700 | 1.9400 | 1.9400 | 2,000 |
| Feb 19, 2025 | 1.9700 | 1.9700 | 1.8900 | 1.9700 | 1.9700 | 2,300 |
| Feb 18, 2025 | 1.9600 | 1.9600 | 1.8100 | 1.9300 | 1.9300 | 122,000 |
| Feb 14, 2025 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1,600 |
| Feb 13, 2025 | 1.9700 | 1.9700 | 1.8800 | 1.8800 | 1.8800 | 4,400 |
| Feb 12, 2025 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 74,800 |
| Feb 11, 2025 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 300 |
| Feb 10, 2025 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Feb 7, 2025 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1,300 |
| Feb 6, 2025 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1,300 |
| Feb 5, 2025 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Feb 4, 2025 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Feb 3, 2025 | 1.9600 | 1.9600 | 1.7300 | 1.9000 | 1.9000 | 2,900 |
| Jan 31, 2025 | 1.9900 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 20,900 |
| Jan 30, 2025 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| Jan 29, 2025 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 800 |
| Jan 28, 2025 | 1.8000 | 1.8000 | 1.6800 | 1.6800 | 1.6800 | 4,300 |
| Jan 27, 2025 | 1.9200 | 1.9900 | 1.9200 | 1.9900 | 1.9900 | 49,800 |
| Jan 24, 2025 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | 1.9300 | 4,200 |
| Jan 23, 2025 | 1.9000 | 1.9600 | 1.7900 | 1.7900 | 1.7900 | 26,200 |
| Jan 22, 2025 | 1.9200 | 1.9800 | 1.9200 | 1.9800 | 1.9800 | 52,800 |
| Jan 21, 2025 | 1.9300 | 1.9800 | 1.9300 | 1.9400 | 1.9400 | 44,000 |
| Jan 17, 2025 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jan 16, 2025 | 1.8800 | 1.8800 | 1.5700 | 1.8000 | 1.8000 | 23,500 |
| Jan 15, 2025 | 1.5600 | 1.8700 | 1.5600 | 1.8700 | 1.8700 | 6,400 |
| Jan 14, 2025 | 1.8200 | 1.8200 | 1.7200 | 1.7200 | 1.7200 | 120,200 |
| Jan 13, 2025 | 1.9900 | 1.9900 | 1.7100 | 1.8800 | 1.8800 | 175,500 |
| Jan 10, 2025 | 1.8000 | 2.0200 | 1.8000 | 1.8000 | 1.8000 | 79,900 |
| Jan 8, 2025 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 3,600 |
| Jan 7, 2025 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Jan 6, 2025 | 1.9700 | 2.0000 | 1.8100 | 1.8100 | 1.8100 | 35,500 |
| Jan 3, 2025 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jan 2, 2025 | 1.9400 | 1.9400 | 1.8000 | 1.8000 | 1.8000 | 1,200 |
| Dec 31, 2024 | 1.8000 | 1.9300 | 1.8000 | 1.8000 | 1.8000 | 3,400 |
| Dec 30, 2024 | 1.9300 | 1.9300 | 1.7600 | 1.7600 | 1.7600 | 31,800 |
| Dec 27, 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 41,400 |
| Dec 26, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 15,400 |
| Dec 24, 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | 7,300 |
| Dec 23, 2024 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 2,200 |
| Dec 20, 2024 | 1.9000 | 1.9000 | 1.7600 | 1.7700 | 1.7700 | 36,300 |
| Dec 19, 2024 | 1.8500 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 89,400 |
| Dec 18, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 59,500 |
| Dec 17, 2024 | 1.8800 | 1.8900 | 1.8500 | 1.8800 | 1.8800 | 41,500 |
| Dec 16, 2024 | 1.8600 | 1.9500 | 1.8600 | 1.8800 | 1.8800 | 3,900 |
| Dec 13, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1,800 |
| Dec 12, 2024 | 1.8800 | 1.9600 | 1.8500 | 1.8500 | 1.8500 | 33,700 |
| Dec 11, 2024 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 15,900 |
| Dec 10, 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 144,000 |
| Dec 9, 2024 | 1.8700 | 1.9800 | 1.8700 | 1.8800 | 1.8800 | 7,300 |
| Dec 6, 2024 | 1.8800 | 2.0200 | 1.8600 | 1.9800 | 1.9800 | 34,200 |
| Dec 5, 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 25,900 |
| Dec 4, 2024 | 1.9000 | 1.9300 | 1.9000 | 1.9300 | 1.9300 | 7,600 |
| Dec 3, 2024 | 1.8400 | 2.0500 | 1.8400 | 2.0500 | 2.0500 | 2,200 |
| Dec 2, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Nov 29, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1,500 |
| Nov 27, 2024 | 1.8400 | 2.0200 | 1.8400 | 1.9400 | 1.9400 | 3,100 |
| Nov 26, 2024 | 2.0200 | 2.0200 | 1.8200 | 1.8200 | 1.8200 | 2,500 |
| Nov 25, 2024 | 2.0300 | 2.0300 | 1.8200 | 2.0300 | 2.0300 | 2,700 |
| Nov 22, 2024 | 2.0000 | 2.0000 | 1.8100 | 1.8100 | 1.8100 | 84,100 |
| Nov 21, 2024 | 1.8200 | 2.0100 | 1.8200 | 2.0100 | 2.0100 | 34,800 |
| Nov 20, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 72,000 |
| Nov 19, 2024 | 1.9100 | 2.0600 | 1.9100 | 2.0600 | 2.0600 | 9,900 |
| Nov 18, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 6,400 |
| Nov 15, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Nov 14, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Nov 13, 2024 | 2.2600 | 2.2600 | 1.9400 | 1.9400 | 1.9400 | 3,100 |
| Nov 12, 2024 | 1.9500 | 2.0800 | 1.9500 | 2.0800 | 2.0800 | 5,600 |
| Nov 11, 2024 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 3,400 |
| Nov 8, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 200 |
| Nov 7, 2024 | 1.9700 | 2.0900 | 1.9700 | 2.0900 | 2.0900 | 1,200 |
| Nov 6, 2024 | 1.9800 | 2.1200 | 1.9800 | 2.1200 | 2.1200 | 1,500 |
| Nov 5, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,300 |
| Nov 4, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| Nov 1, 2024 | 2.0000 | 2.0700 | 2.0000 | 2.0700 | 2.0700 | 6,400 |
| Oct 31, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Oct 30, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 5,000 |
| Oct 29, 2024 | 2.1700 | 2.1700 | 2.0100 | 2.0100 | 2.0100 | 2,900 |
| Oct 28, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 300 |
| Oct 25, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1,800 |
| Oct 24, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 12,200 |
| Oct 23, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 900 |
| Oct 22, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1,500 |
| Oct 21, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 3,600 |
| Oct 18, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2,300 |
| Oct 17, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Oct 16, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 600 |
| Oct 15, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 10,900 |
| Oct 14, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 4,200 |
| Oct 11, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 600 |
| Oct 10, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 500 |
| Oct 9, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 11,900 |
| Oct 8, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 3,300 |
| Oct 7, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 58,900 |
| Oct 4, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 4,000 |
| Oct 3, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 100 |
| Oct 2, 2024 | 2.2600 | 2.2600 | 2.1900 | 2.1900 | 2.1900 | 3,100 |
| Oct 1, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 500 |
| Sep 30, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2,300 |
| Sep 27, 2024 | 1.7900 | 1.8600 | 1.7900 | 1.8600 | 1.8600 | 800 |
| Sep 26, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 68,200 |
| Sep 25, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 400 |
| Sep 24, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 100 |
| Sep 23, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 200 |
| Sep 20, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1,000 |
| Sep 19, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 3,700 |
| Sep 18, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| Sep 17, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 400 |
| Sep 16, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1,000 |
| Sep 13, 2024 | 1.7900 | 2.2200 | 1.7900 | 1.8600 | 1.8600 | 55,300 |
| Sep 12, 2024 | 2.1300 | 2.2500 | 2.1300 | 2.1300 | 2.1300 | 63,200 |
| Sep 11, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 200 |
| Sep 10, 2024 | 2.0100 | 2.2000 | 2.0100 | 2.1900 | 2.1900 | 60,700 |
| Sep 9, 2024 | 2.2200 | 2.2500 | 2.1600 | 2.2500 | 2.2500 | 700 |
| Sep 6, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 700 |
| Sep 5, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 60,000 |
| Sep 4, 2024 | 2.1900 | 2.1900 | 1.7800 | 1.7800 | 1.7800 | 4,000 |
| Sep 3, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 600 |
| Aug 30, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1,900 |
| Aug 29, 2024 | 2.2000 | 2.2000 | 2.0200 | 2.0200 | 2.0200 | 3,600 |
| Aug 28, 2024 | 2.0500 | 2.1300 | 2.0500 | 2.1300 | 2.1300 | 2,800 |
| Aug 27, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Aug 26, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 500 |
| Aug 23, 2024 | 1.9900 | 2.3100 | 1.9900 | 2.3100 | 2.3100 | 1,900 |
| Aug 22, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Aug 21, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 100 |
| Aug 20, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Aug 19, 2024 | 1.9000 | 2.1000 | 1.9000 | 1.9400 | 1.9400 | 3,700 |
| Aug 16, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Aug 15, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 21,200 |
| Aug 14, 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0500 | 32,800 |
| Aug 13, 2024 | 2.0700 | 2.0700 | 2.0200 | 2.0200 | 2.0200 | 3,200 |
| Aug 12, 2024 | 1.7800 | 2.0400 | 1.7800 | 1.9400 | 1.9400 | 10,400 |
| Aug 9, 2024 | 2.0300 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 2,400 |
| Aug 8, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 900 |
| Aug 7, 2024 | 1.9500 | 1.9500 | 1.8400 | 1.8400 | 1.8400 | 4,500 |
| Aug 6, 2024 | 0.057 Dividend | |||||
| Aug 6, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| Aug 5, 2024 | 1.7200 | 2.0600 | 1.7200 | 2.0300 | 1.9730 | 14,200 |
| Aug 2, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8564 | 1,500 |
| Aug 1, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8661 | - |
| Jul 31, 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9200 | 1.8661 | 600 |
| Jul 30, 2024 | 2.0000 | 2.0000 | 1.9200 | 2.0000 | 1.9438 | 6,400 |
| Jul 29, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8952 | 5,000 |
| Jul 26, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7397 | 3,700 |
| Jul 25, 2024 | 1.7100 | 1.9800 | 1.7100 | 1.9800 | 1.9244 | 1,600 |
| Jul 24, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8467 | - |
| Jul 23, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8467 | 700 |
| Jul 22, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8467 | 1,400 |
| Jul 19, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9244 | - |
| Jul 18, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9244 | 16,700 |
| Jul 17, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9341 | 49,500 |
| Jul 16, 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9341 | 1,800 |
| Jul 15, 2024 | 2.0300 | 2.0300 | 1.9900 | 1.9900 | 1.9341 | 3,000 |
| Jul 12, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9924 | 2,100 |
| Jul 11, 2024 | 2.0600 | 2.0600 | 1.9400 | 1.9400 | 1.8855 | 16,400 |
| Jul 10, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8175 | 13,100 |
| Jul 9, 2024 | 1.7900 | 1.8700 | 1.7900 | 1.8600 | 1.8078 | 11,100 |
| Jul 8, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9244 | 18,000 |
| Jul 5, 2024 | 1.8600 | 1.9600 | 1.8500 | 1.9300 | 1.8758 | 700 |
| Jul 3, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8661 | - |
| Jul 2, 2024 | 1.8400 | 1.9200 | 1.8400 | 1.9200 | 1.8661 | 2,500 |
| Jul 1, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.7981 | 1,700 |
| Jun 28, 2024 | 1.9700 | 1.9700 | 1.8300 | 1.8300 | 1.7786 | 5,800 |
| Jun 27, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7592 | - |
| Jun 26, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7592 | 700 |
| Jun 25, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8078 | - |
| Jun 24, 2024 | 1.9200 | 1.9200 | 1.8600 | 1.8600 | 1.8078 | 2,900 |
| Jun 21, 2024 | 1.8500 | 1.8900 | 1.8500 | 1.8900 | 1.8369 | 2,800 |
| Jun 20, 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | 1.7981 | 6,000 |
| Jun 18, 2024 | 1.8700 | 1.9300 | 1.8700 | 1.9300 | 1.8758 | 2,400 |
| Jun 17, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8272 | 2,100 |
| Jun 14, 2024 | 1.9600 | 1.9600 | 1.8700 | 1.8800 | 1.8272 | 6,400 |
| Jun 13, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8272 | 34,600 |
| Jun 12, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8272 | - |
| Jun 11, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8272 | 1,200 |
| Jun 10, 2024 | 1.9500 | 1.9500 | 1.8800 | 1.8800 | 1.8272 | 8,500 |
| Jun 7, 2024 | 1.8900 | 1.9200 | 1.8900 | 1.9200 | 1.8661 | 5,800 |
| Jun 6, 2024 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | 1.8855 | 8,100 |
| Jun 5, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8272 | - |
| Jun 4, 2024 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | 1.8272 | 8,100 |
| Jun 3, 2024 | 2.0000 | 2.0000 | 1.8900 | 1.8900 | 1.8369 | 9,200 |
| May 31, 2024 | 1.8800 | 1.9400 | 1.8800 | 1.9400 | 1.8855 | 155,000 |
| May 30, 2024 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | 1.8369 | 47,100 |
| May 29, 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9600 | 1.9050 | 103,700 |
| May 28, 2024 | 1.9200 | 1.9900 | 1.9200 | 1.9200 | 1.8661 | 5,600 |
| May 24, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8758 | - |
| May 23, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8758 | - |
| May 22, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8758 | 1,100 |
| May 21, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8855 | 29,800 |