NZSE - Delayed Quote NZD
Smart Australian Resources ETF (ASR.NZ)
5.43
-0.02
(-0.42%)
At close: 4:59:34 PM GMT+12
Currency in NZD 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 5.52 | 5.52 | 5.43 | 5.43 | 5.43 | 11,213 |
| Apr 30, 2025 | 5.52 | 5.52 | 5.43 | 5.43 | 5.43 | 11,213 |
| Apr 29, 2025 | 5.42 | 5.45 | 5.40 | 5.45 | 5.45 | 47,327 |
| Apr 28, 2025 | 5.45 | 5.45 | 5.36 | 5.39 | 5.39 | 10,794 |
| Apr 24, 2025 | 5.38 | 5.39 | 5.34 | 5.39 | 5.39 | 19,747 |
| Apr 23, 2025 | 5.39 | 5.44 | 5.36 | 5.37 | 5.37 | 11,497 |
| Apr 22, 2025 | 5.27 | 5.34 | 5.25 | 5.32 | 5.32 | 19,883 |
| Apr 17, 2025 | 5.16 | 5.33 | 5.16 | 5.29 | 5.29 | 33,253 |
| Apr 16, 2025 | 5.31 | 5.31 | 5.20 | 5.23 | 5.23 | 13,320 |
| Apr 15, 2025 | 5.32 | 5.32 | 5.28 | 5.30 | 5.30 | 8,624 |
| Apr 14, 2025 | 5.15 | 5.29 | 5.15 | 5.29 | 5.29 | 2,141 |
| Apr 11, 2025 | 5.18 | 5.20 | 5.06 | 5.06 | 5.06 | 47,164 |
| Apr 10, 2025 | 5.21 | 5.31 | 5.18 | 5.18 | 5.18 | 60,519 |
| Apr 9, 2025 | 5.00 | 5.00 | 4.87 | 4.87 | 4.87 | 12,049 |
| Apr 8, 2025 | 4.89 | 5.09 | 4.89 | 5.05 | 5.05 | 77,632 |
| Apr 7, 2025 | 5.20 | 5.20 | 4.83 | 4.89 | 4.89 | 302,150 |
| Apr 4, 2025 | 5.33 | 5.33 | 5.25 | 5.29 | 5.29 | 6,995 |
| Apr 3, 2025 | 5.52 | 5.52 | 5.39 | 5.39 | 5.39 | 9,093 |
| Apr 2, 2025 | 5.64 | 5.65 | 5.55 | 5.55 | 5.55 | 9,490 |
| Apr 1, 2025 | 5.64 | 5.67 | 5.63 | 5.66 | 5.66 | 15,837 |
| Mar 31, 2025 | 5.72 | 5.72 | 5.58 | 5.58 | 5.58 | 10,932 |
| Mar 28, 2025 | 5.76 | 5.84 | 5.71 | 5.82 | 5.82 | 1,876 |
| Mar 27, 2025 | 5.67 | 5.78 | 5.67 | 5.72 | 5.72 | 70,380 |
| Mar 26, 2025 | 5.71 | 5.79 | 5.71 | 5.77 | 5.77 | 35,738 |
| Mar 25, 2025 | 5.67 | 5.71 | 5.66 | 5.66 | 5.66 | 13,507 |
| Mar 24, 2025 | 5.61 | 5.72 | 5.61 | 5.72 | 5.72 | 3,605 |
| Mar 21, 2025 | 5.72 | 5.72 | 5.66 | 5.66 | 5.66 | 1,732 |
| Mar 20, 2025 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | 779 |
| Mar 19, 2025 | 5.78 | 5.78 | 5.70 | 5.74 | 5.74 | 35,461 |
| Mar 18, 2025 | 5.81 | 5.81 | 5.70 | 5.77 | 5.77 | 1,727 |
| Mar 17, 2025 | 5.67 | 5.76 | 5.65 | 5.76 | 5.76 | 10,172 |
| Mar 14, 2025 | 5.60 | 5.67 | 5.59 | 5.67 | 5.67 | 47,650 |
| Mar 13, 2025 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | 3,249 |
| Mar 12, 2025 | 5.51 | 5.61 | 5.51 | 5.59 | 5.59 | 3,558 |
| Mar 11, 2025 | 5.54 | 5.62 | 5.54 | 5.61 | 5.61 | 11,931 |
| Mar 10, 2025 | 5.64 | 5.68 | 5.60 | 5.68 | 5.68 | 16,613 |
| Mar 7, 2025 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 557 |
| Mar 6, 2025 | 5.50 | 5.72 | 5.50 | 5.66 | 5.66 | 79,348 |
| Mar 5, 2025 | 5.66 | 5.69 | 5.59 | 5.61 | 5.61 | 86,423 |
| Mar 4, 2025 | 5.70 | 5.70 | 5.63 | 5.64 | 5.64 | 14,153 |
| Mar 3, 2025 | 5.61 | 5.76 | 5.61 | 5.76 | 5.76 | 11,788 |
| Feb 28, 2025 | 5.66 | 5.74 | 5.61 | 5.61 | 5.61 | 4,803 |
| Feb 27, 2025 | 5.67 | 5.80 | 5.67 | 5.80 | 5.80 | 42,602 |
| Feb 26, 2025 | 5.80 | 5.80 | 5.67 | 5.67 | 5.67 | 67,945 |
| Feb 25, 2025 | 5.82 | 5.82 | 5.74 | 5.74 | 5.74 | 42,374 |
| Feb 24, 2025 | 5.91 | 5.91 | 5.80 | 5.85 | 5.85 | 37,084 |
| Feb 21, 2025 | 5.82 | 5.93 | 5.82 | 5.88 | 5.88 | 47,119 |
| Feb 20, 2025 | 5.87 | 5.87 | 5.75 | 5.75 | 5.75 | 13,942 |
| Feb 19, 2025 | 5.96 | 5.98 | 5.90 | 5.90 | 5.90 | 1,747 |
| Feb 18, 2025 | 5.97 | 5.97 | 5.88 | 5.93 | 5.93 | 2,439 |
| Feb 17, 2025 | 5.98 | 5.98 | 5.87 | 5.87 | 5.87 | 16,335 |
| Feb 14, 2025 | 6.00 | 6.03 | 5.98 | 6.02 | 6.02 | 10,690 |
| Feb 13, 2025 | 5.93 | 6.00 | 5.87 | 6.00 | 6.00 | 1,718 |
| Feb 12, 2025 | 5.84 | 5.91 | 5.84 | 5.85 | 5.85 | 25,465 |
| Feb 11, 2025 | 5.85 | 5.93 | 5.85 | 5.85 | 5.85 | 29,265 |
| Feb 10, 2025 | 5.84 | 5.93 | 5.84 | 5.89 | 5.89 | 49,205 |
| Feb 7, 2025 | 5.81 | 5.90 | 5.81 | 5.86 | 5.86 | 7,142 |
| Feb 5, 2025 | 5.78 | 5.88 | 5.78 | 5.83 | 5.83 | 3,194 |
| Feb 4, 2025 | 5.73 | 5.77 | 5.72 | 5.74 | 5.74 | 6,254 |
| Feb 3, 2025 | 5.74 | 5.74 | 5.66 | 5.67 | 5.67 | 22,469 |
| Jan 31, 2025 | 5.86 | 5.86 | 5.77 | 5.77 | 5.77 | 51,958 |
| Jan 30, 2025 | 5.68 | 5.78 | 5.68 | 5.78 | 5.78 | 23,809 |
| Jan 29, 2025 | 5.72 | 5.74 | 5.68 | 5.68 | 5.68 | 34,044 |
| Jan 28, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 9,968 |
| Jan 27, 2025 | 5.76 | 5.77 | 5.76 | 5.76 | 5.76 | 6,286 |
| Jan 24, 2025 | 5.83 | 5.83 | 5.73 | 5.75 | 5.75 | 39,776 |
| Jan 23, 2025 | 5.78 | 5.83 | 5.78 | 5.78 | 5.78 | 12,981 |
| Jan 22, 2025 | 5.90 | 5.90 | 5.83 | 5.83 | 5.83 | 9,776 |
| Jan 21, 2025 | 5.88 | 5.93 | 5.88 | 5.89 | 5.89 | 39,262 |
| Jan 20, 2025 | 5.88 | 5.93 | 5.88 | 5.90 | 5.90 | 7,577 |
| Jan 17, 2025 | 5.85 | 5.91 | 5.79 | 5.89 | 5.89 | 8,582 |
| Jan 16, 2025 | 5.86 | 5.88 | 5.81 | 5.81 | 5.81 | 56,095 |
| Jan 15, 2025 | 5.83 | 5.83 | 5.77 | 5.78 | 5.78 | 2,973 |
| Jan 14, 2025 | 5.73 | 5.80 | 5.72 | 5.75 | 5.75 | 113,673 |
| Jan 13, 2025 | 5.66 | 5.73 | 5.66 | 5.72 | 5.72 | 2,961 |
| Jan 10, 2025 | 5.67 | 5.73 | 5.67 | 5.68 | 5.68 | 31,397 |
| Jan 9, 2025 | 5.62 | 5.70 | 5.62 | 5.66 | 5.66 | 3,911 |
| Jan 8, 2025 | 5.55 | 5.68 | 5.55 | 5.67 | 5.67 | 76,916 |
| Jan 7, 2025 | 5.57 | 5.64 | 5.56 | 5.57 | 5.57 | 14,688 |
| Jan 6, 2025 | 5.66 | 5.67 | 5.60 | 5.60 | 5.60 | 42,050 |
| Jan 3, 2025 | 5.67 | 5.68 | 5.59 | 5.65 | 5.65 | 14,783 |
| Dec 31, 2024 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 6,923 |
| Dec 30, 2024 | 5.58 | 5.66 | 5.58 | 5.59 | 5.59 | 29,127 |
| Dec 27, 2024 | 5.66 | 5.67 | 5.60 | 5.64 | 5.64 | 12,968 |
| Dec 24, 2024 | 5.63 | 5.64 | 5.58 | 5.64 | 5.64 | 53,190 |
| Dec 23, 2024 | 5.56 | 5.62 | 5.55 | 5.62 | 5.62 | 6,887 |
| Dec 20, 2024 | 5.50 | 5.57 | 5.50 | 5.56 | 5.56 | 213,481 |
| Dec 19, 2024 | 5.59 | 5.59 | 5.53 | 5.53 | 5.53 | 58,369 |
| Dec 18, 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 60,583 |
| Dec 17, 2024 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 5,159 |
| Dec 16, 2024 | 5.79 | 5.79 | 5.67 | 5.72 | 5.72 | 71,404 |
| Dec 13, 2024 | 5.86 | 5.86 | 5.76 | 5.78 | 5.78 | 22,442 |
| Dec 12, 2024 | 5.96 | 5.96 | 5.87 | 5.89 | 5.89 | 148,132 |
| Dec 11, 2024 | 5.90 | 5.91 | 5.86 | 5.91 | 5.91 | 86,515 |
| Dec 10, 2024 | 5.74 | 5.95 | 5.74 | 5.90 | 5.90 | 6,037 |
| Dec 9, 2024 | 5.76 | 5.76 | 5.67 | 5.74 | 5.74 | 28,842 |
| Dec 6, 2024 | 5.75 | 5.76 | 5.73 | 5.73 | 5.73 | 2,703 |
| Dec 5, 2024 | 5.79 | 5.85 | 5.76 | 5.80 | 5.80 | 7,975 |
| Dec 4, 2024 | 5.77 | 5.84 | 5.77 | 5.77 | 5.77 | 2,528 |
| Dec 3, 2024 | 5.80 | 5.82 | 5.80 | 5.80 | 5.80 | 3,584 |
| Dec 2, 2024 | 5.76 | 5.81 | 5.76 | 5.77 | 5.77 | 106,622 |
| Nov 29, 2024 | 5.67 | 5.73 | 5.67 | 5.73 | 5.73 | 1,500 |
| Nov 28, 2024 | 0.097116 Dividend | |||||
| Nov 28, 2024 | 5.70 | 5.78 | 5.70 | 5.77 | 5.77 | 2,194 |
| Nov 27, 2024 | 5.90 | 5.90 | 5.82 | 5.86 | 5.77 | 102,339 |
| Nov 26, 2024 | 5.91 | 5.92 | 5.89 | 5.92 | 5.82 | 17,301 |
| Nov 25, 2024 | 5.98 | 6.00 | 5.93 | 5.93 | 5.83 | 7,178 |
| Nov 22, 2024 | 5.97 | 5.99 | 5.89 | 5.93 | 5.83 | 94,499 |
| Nov 21, 2024 | 5.85 | 5.89 | 5.82 | 5.82 | 5.73 | 18,704 |
| Nov 20, 2024 | 5.84 | 5.90 | 5.82 | 5.82 | 5.72 | 16,991 |
| Nov 19, 2024 | 5.81 | 5.88 | 5.81 | 5.84 | 5.75 | 2,006 |
| Nov 18, 2024 | 5.71 | 5.85 | 5.70 | 5.82 | 5.72 | 46,590 |
| Nov 15, 2024 | 5.74 | 5.78 | 5.72 | 5.73 | 5.64 | 34,095 |
| Nov 14, 2024 | 5.87 | 5.87 | 5.75 | 5.79 | 5.70 | 5,928 |
| Nov 13, 2024 | 5.77 | 5.82 | 5.76 | 5.82 | 5.72 | 27,206 |
| Nov 12, 2024 | 5.88 | 5.89 | 5.80 | 5.89 | 5.79 | 5,838 |
| Nov 11, 2024 | 6.05 | 6.05 | 5.95 | 5.95 | 5.85 | 16,427 |
| Nov 8, 2024 | 6.16 | 6.24 | 6.14 | 6.14 | 6.04 | 28,243 |
| Nov 7, 2024 | 6.04 | 6.17 | 6.04 | 6.09 | 5.99 | 24,065 |
| Nov 6, 2024 | 6.10 | 6.14 | 6.01 | 6.01 | 5.91 | 32,471 |
| Nov 5, 2024 | 6.03 | 6.08 | 6.03 | 6.08 | 5.98 | 3,928 |
| Nov 4, 2024 | 6.12 | 6.12 | 6.04 | 6.04 | 5.94 | 3,232 |
| Nov 1, 2024 | 6.06 | 6.06 | 6.03 | 6.05 | 5.95 | 30,813 |
| Oct 31, 2024 | 6.13 | 6.13 | 6.05 | 6.05 | 5.95 | 3,389 |
| Oct 30, 2024 | 6.11 | 6.20 | 6.10 | 6.10 | 6.00 | 19,673 |
| Oct 29, 2024 | 6.14 | 6.15 | 6.05 | 6.13 | 6.03 | 40,354 |
| Oct 25, 2024 | 6.05 | 6.13 | 6.05 | 6.10 | 6.00 | 1,905 |
| Oct 24, 2024 | 6.15 | 6.15 | 6.04 | 6.06 | 5.96 | 1,767 |
| Oct 23, 2024 | 0.039459 Dividend | |||||
| Oct 23, 2024 | 6.12 | 6.18 | 6.12 | 6.12 | 6.02 | 5,565 |
| Oct 22, 2024 | 6.18 | 6.18 | 6.11 | 6.16 | 6.02 | 5,979 |
| Oct 21, 2024 | 6.12 | 6.21 | 6.12 | 6.18 | 6.04 | 6,015 |
| Oct 18, 2024 | 6.14 | 6.18 | 6.10 | 6.11 | 5.97 | 3,208 |
| Oct 17, 2024 | 6.26 | 6.31 | 6.19 | 6.26 | 6.11 | 48,244 |
| Oct 16, 2024 | 6.19 | 6.26 | 6.19 | 6.25 | 6.11 | 5,689 |
| Oct 15, 2024 | 6.25 | 6.32 | 6.25 | 6.25 | 6.11 | 2,740 |
| Oct 14, 2024 | 6.31 | 6.31 | 6.23 | 6.26 | 6.11 | 8,335 |
| Oct 11, 2024 | 6.18 | 6.24 | 6.18 | 6.24 | 6.09 | 2,998 |
| Oct 10, 2024 | 6.14 | 6.20 | 6.13 | 6.16 | 6.02 | 13,559 |
| Oct 9, 2024 | 6.26 | 6.26 | 6.11 | 6.11 | 5.97 | 9,458 |
| Oct 8, 2024 | 6.34 | 6.43 | 6.19 | 6.24 | 6.10 | 6,769 |
| Oct 7, 2024 | 6.27 | 6.37 | 6.27 | 6.33 | 6.18 | 12,876 |
| Oct 4, 2024 | 6.18 | 6.27 | 6.18 | 6.27 | 6.13 | 12,234 |
| Oct 3, 2024 | 6.34 | 6.39 | 6.29 | 6.32 | 6.17 | 30,981 |
| Oct 2, 2024 | 6.32 | 6.34 | 6.24 | 6.31 | 6.16 | 5,288 |
| Oct 1, 2024 | 6.23 | 6.27 | 6.21 | 6.21 | 6.07 | 48,935 |
| Sep 30, 2024 | 6.20 | 6.34 | 6.20 | 6.34 | 6.20 | 19,158 |
| Sep 27, 2024 | 6.19 | 6.26 | 6.18 | 6.20 | 6.06 | 186,140 |
| Sep 26, 2024 | 5.99 | 6.07 | 5.99 | 6.00 | 5.86 | 8,210 |
| Sep 25, 2024 | 5.84 | 5.99 | 5.84 | 5.97 | 5.84 | 104,324 |
| Sep 24, 2024 | 5.68 | 5.86 | 5.68 | 5.86 | 5.73 | 9,154 |
| Sep 23, 2024 | 5.65 | 5.75 | 5.65 | 5.71 | 5.58 | 52,997 |
| Sep 20, 2024 | 5.80 | 5.80 | 5.73 | 5.73 | 5.60 | 3,617 |
| Sep 19, 2024 | 5.61 | 5.75 | 5.57 | 5.72 | 5.58 | 19,884 |
| Sep 18, 2024 | 5.64 | 5.67 | 5.60 | 5.60 | 5.47 | 28,624 |
| Sep 17, 2024 | 5.69 | 5.69 | 5.63 | 5.65 | 5.52 | 2,356 |
| Sep 16, 2024 | 5.69 | 5.69 | 5.62 | 5.65 | 5.52 | 2,003 |
| Sep 13, 2024 | 5.58 | 5.66 | 5.58 | 5.61 | 5.48 | 85,336 |
| Sep 12, 2024 | 5.40 | 5.52 | 5.40 | 5.49 | 5.36 | 3,062 |
| Sep 11, 2024 | 5.32 | 5.42 | 5.31 | 5.36 | 5.24 | 29,553 |
| Sep 10, 2024 | 5.42 | 5.42 | 5.32 | 5.32 | 5.20 | 19,505 |
| Sep 9, 2024 | 5.20 | 5.34 | 5.20 | 5.32 | 5.20 | 5,190 |
| Sep 6, 2024 | 5.41 | 5.43 | 5.32 | 5.32 | 5.19 | 44,082 |
| Sep 5, 2024 | 5.41 | 5.47 | 5.39 | 5.41 | 5.28 | 10,053 |
| Sep 4, 2024 | 5.55 | 5.55 | 5.45 | 5.45 | 5.32 | 15,664 |
| Sep 3, 2024 | 5.72 | 5.73 | 5.62 | 5.62 | 5.49 | 1,487 |
| Sep 2, 2024 | 5.70 | 5.72 | 5.64 | 5.64 | 5.51 | 15,235 |
| Aug 30, 2024 | 5.66 | 5.71 | 5.66 | 5.69 | 5.56 | 51,221 |
| Aug 29, 2024 | 5.66 | 5.68 | 5.62 | 5.66 | 5.53 | 6,710 |
| Aug 28, 2024 | 5.73 | 5.76 | 5.72 | 5.74 | 5.61 | 53,971 |
| Aug 27, 2024 | 5.71 | 5.86 | 5.71 | 5.80 | 5.67 | 48,585 |
| Aug 26, 2024 | 5.66 | 5.76 | 5.66 | 5.72 | 5.59 | 13,003 |
| Aug 23, 2024 | 5.67 | 5.72 | 5.67 | 5.67 | 5.54 | 4,498 |
| Aug 22, 2024 | 5.74 | 5.81 | 5.74 | 5.75 | 5.62 | 56,142 |
| Aug 21, 2024 | 5.72 | 5.77 | 5.62 | 5.77 | 5.64 | 15,719 |
| Aug 20, 2024 | 5.70 | 5.73 | 5.67 | 5.70 | 5.57 | 7,338 |
| Aug 19, 2024 | 5.66 | 5.70 | 5.66 | 5.67 | 5.54 | 5,393 |
| Aug 16, 2024 | 5.69 | 5.75 | 5.69 | 5.72 | 5.59 | 13,921 |
| Aug 15, 2024 | 5.71 | 5.71 | 5.59 | 5.59 | 5.46 | 4,859 |
| Aug 14, 2024 | 5.71 | 5.73 | 5.69 | 5.72 | 5.58 | 4,354 |
| Aug 13, 2024 | 5.66 | 5.75 | 5.66 | 5.72 | 5.59 | 13,256 |
| Aug 12, 2024 | 5.74 | 5.82 | 5.69 | 5.69 | 5.56 | 20,482 |
| Aug 9, 2024 | 5.66 | 5.76 | 5.66 | 5.76 | 5.62 | 27,635 |
| Aug 8, 2024 | 5.69 | 5.69 | 5.59 | 5.66 | 5.53 | 77,492 |
| Aug 7, 2024 | 5.77 | 5.77 | 5.70 | 5.76 | 5.62 | 8,530 |
| Aug 6, 2024 | 5.75 | 5.76 | 5.69 | 5.70 | 5.57 | 144,578 |
| Aug 5, 2024 | 5.82 | 5.82 | 5.71 | 5.78 | 5.65 | 52,803 |
| Aug 2, 2024 | 5.90 | 5.90 | 5.86 | 5.87 | 5.74 | 64,880 |
| Aug 1, 2024 | 6.03 | 6.05 | 6.00 | 6.05 | 5.91 | 24,491 |
| Jul 31, 2024 | 5.91 | 5.95 | 5.91 | 5.92 | 5.78 | 56,674 |
| Jul 30, 2024 | 6.02 | 6.02 | 5.90 | 5.91 | 5.77 | 20,217 |
| Jul 29, 2024 | 6.08 | 6.08 | 6.02 | 6.05 | 5.91 | 76,212 |
| Jul 26, 2024 | 5.98 | 6.06 | 5.98 | 5.99 | 5.85 | 81,920 |
| Jul 25, 2024 | 6.00 | 6.00 | 5.91 | 5.94 | 5.80 | 3,024 |
| Jul 24, 2024 | 6.00 | 6.04 | 5.97 | 5.98 | 5.84 | 9,811 |
| Jul 23, 2024 | 6.06 | 6.07 | 6.04 | 6.05 | 5.91 | 13,719 |
| Jul 22, 2024 | 6.12 | 6.12 | 6.03 | 6.05 | 5.92 | 8,663 |
| Jul 19, 2024 | 6.16 | 6.16 | 6.10 | 6.11 | 5.97 | 46,775 |
| Jul 18, 2024 | 6.21 | 6.24 | 6.16 | 6.19 | 6.05 | 7,319 |
| Jul 17, 2024 | 6.33 | 6.33 | 6.24 | 6.30 | 6.15 | 16,084 |
| Jul 16, 2024 | 6.24 | 6.28 | 6.23 | 6.28 | 6.14 | 1,798 |
| Jul 15, 2024 | 6.28 | 6.35 | 6.27 | 6.29 | 6.15 | 6,822 |
| Jul 12, 2024 | 6.20 | 6.29 | 6.20 | 6.29 | 6.14 | 11,548 |
| Jul 11, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.00 | - |
| Jul 10, 2024 | 6.20 | 6.20 | 6.14 | 6.14 | 6.00 | 15,229 |
| Jul 9, 2024 | 6.21 | 6.22 | 6.15 | 6.15 | 6.01 | 1,473 |
| Jul 8, 2024 | 6.19 | 6.28 | 6.14 | 6.14 | 5.99 | 43,190 |
| Jul 5, 2024 | 6.29 | 6.29 | 6.26 | 6.26 | 6.12 | 1,080 |
| Jul 4, 2024 | 6.24 | 6.32 | 6.24 | 6.26 | 6.12 | 2,424 |
| Jul 3, 2024 | 6.14 | 6.17 | 6.05 | 6.12 | 5.98 | 42,252 |
| Jul 2, 2024 | 6.11 | 6.12 | 6.02 | 6.07 | 5.94 | 47,272 |
| Jul 1, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.91 | - |
| Jun 27, 2024 | 6.02 | 6.05 | 5.95 | 6.05 | 5.91 | 1,861 |
| Jun 26, 2024 | 5.94 | 6.05 | 5.94 | 6.05 | 5.91 | 114,419 |
| Jun 25, 2024 | 5.90 | 6.01 | 5.90 | 5.97 | 5.83 | 8,166 |
| Jun 24, 2024 | 5.96 | 6.03 | 5.90 | 5.93 | 5.80 | 20,048 |
| Jun 21, 2024 | 6.04 | 6.04 | 5.97 | 5.98 | 5.84 | 3,322 |
| Jun 20, 2024 | 6.01 | 6.01 | 5.95 | 6.01 | 5.87 | 74,659 |
| Jun 19, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.81 | - |
| Jun 18, 2024 | 5.89 | 5.96 | 5.88 | 5.95 | 5.81 | 33,434 |
| Jun 17, 2024 | 5.92 | 5.95 | 5.92 | 5.93 | 5.80 | 3,079 |
| Jun 14, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.91 | - |
| Jun 13, 2024 | 6.12 | 6.12 | 6.05 | 6.05 | 5.91 | 14,662 |
| Jun 12, 2024 | 6.10 | 6.10 | 6.01 | 6.05 | 5.92 | 6,207 |
| Jun 11, 2024 | 6.25 | 6.25 | 6.09 | 6.09 | 5.95 | 67,713 |
| Jun 10, 2024 | 6.17 | 6.26 | 6.17 | 6.26 | 6.12 | 6,945 |
| Jun 7, 2024 | 6.15 | 6.28 | 6.14 | 6.28 | 6.13 | 3,866 |
| Jun 6, 2024 | 6.13 | 6.22 | 6.13 | 6.16 | 6.02 | 4,534 |
| Jun 5, 2024 | 6.22 | 6.22 | 6.17 | 6.18 | 6.03 | 7,338 |
| Jun 4, 2024 | 6.26 | 6.30 | 6.25 | 6.29 | 6.15 | 98,269 |
| May 31, 2024 | 6.25 | 6.32 | 6.25 | 6.30 | 6.15 | 41,414 |
| May 30, 2024 | 0.15782 Dividend | |||||
| May 30, 2024 | 6.43 | 6.43 | 6.21 | 6.21 | 6.07 | 26,363 |
| May 29, 2024 | 6.54 | 6.55 | 6.50 | 6.50 | 6.19 | 5,947 |
| May 28, 2024 | 6.59 | 6.59 | 6.50 | 6.50 | 6.20 | 33,688 |
| May 27, 2024 | 6.49 | 6.55 | 6.49 | 6.52 | 6.22 | 4,192 |
| May 24, 2024 | 6.52 | 6.55 | 6.52 | 6.53 | 6.23 | 5,878 |
| May 23, 2024 | 6.66 | 6.66 | 6.52 | 6.56 | 6.25 | 7,180 |
| May 22, 2024 | 6.71 | 6.78 | 6.71 | 6.71 | 6.39 | 6,570 |
| May 21, 2024 | 6.70 | 6.78 | 6.69 | 6.69 | 6.38 | 25,955 |
| May 20, 2024 | 6.56 | 6.75 | 6.56 | 6.74 | 6.42 | 6,595 |
| May 17, 2024 | 6.50 | 6.60 | 6.50 | 6.55 | 6.24 | 11,434 |
| May 16, 2024 | 6.52 | 6.59 | 6.52 | 6.55 | 6.24 | 7,678 |
| May 15, 2024 | 6.49 | 6.55 | 6.49 | 6.53 | 6.22 | 8,589 |
| May 14, 2024 | 6.57 | 6.57 | 6.46 | 6.46 | 6.16 | 3,137 |
| May 13, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.24 | - |
| May 10, 2024 | 6.56 | 6.56 | 6.54 | 6.55 | 6.24 | 1,774 |
| May 9, 2024 | 6.46 | 6.53 | 6.46 | 6.53 | 6.23 | 3,862 |
| May 8, 2024 | 6.51 | 6.56 | 6.49 | 6.49 | 6.18 | 58,490 |
| May 7, 2024 | 6.45 | 6.56 | 6.45 | 6.56 | 6.25 | 10,477 |
| May 6, 2024 | 6.38 | 6.47 | 6.38 | 6.47 | 6.17 | 13,395 |
| May 3, 2024 | 6.35 | 6.44 | 6.35 | 6.44 | 6.14 | 8,988 |
| May 2, 2024 | 6.41 | 6.42 | 6.37 | 6.37 | 6.08 | 39,380 |
| May 1, 2024 | 6.50 | 6.50 | 6.36 | 6.37 | 6.08 | 16,612 |
| Apr 30, 2024 | 6.45 | 6.54 | 6.44 | 6.48 | 6.18 | 2,133 |