Frankfurt - Delayed Quote EUR
GrainCorp Limited (G3C.F)
3.7730
+0.0630
+(1.70%)
As of 8:00:17 AM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 1,800 |
| Apr 30, 2025 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Apr 29, 2025 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
| Apr 28, 2025 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | - |
| Apr 25, 2025 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
| Apr 24, 2025 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | - |
| Apr 23, 2025 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| Apr 22, 2025 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| Apr 17, 2025 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
| Apr 16, 2025 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| Apr 15, 2025 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| Apr 14, 2025 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
| Apr 11, 2025 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
| Apr 10, 2025 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
| Apr 9, 2025 | 3.4530 | 3.5690 | 3.4530 | 3.5690 | 3.5690 | 1,800 |
| Apr 8, 2025 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| Apr 7, 2025 | 3.4760 | 3.5700 | 3.4760 | 3.5700 | 3.5700 | 500 |
| Apr 4, 2025 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | - |
| Apr 3, 2025 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | - |
| Apr 2, 2025 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
| Apr 1, 2025 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | - |
| Mar 31, 2025 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| Mar 28, 2025 | 3.9950 | 3.9950 | 3.9550 | 3.9550 | 3.9550 | 1,000 |
| Mar 27, 2025 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| Mar 26, 2025 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | - |
| Mar 25, 2025 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | - |
| Mar 24, 2025 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | - |
| Mar 21, 2025 | 4.0440 | 4.0440 | 4.0300 | 4.0300 | 4.0300 | 2,500 |
| Mar 20, 2025 | 4.0000 | 4.0000 | 3.9720 | 3.9720 | 3.9720 | 3,560 |
| Mar 19, 2025 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | - |
| Mar 18, 2025 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
| Mar 17, 2025 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | - |
| Mar 14, 2025 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | - |
| Mar 13, 2025 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | - |
| Mar 12, 2025 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | - |
| Mar 11, 2025 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | - |
| Mar 10, 2025 | 4.0180 | 4.0180 | 3.9680 | 3.9680 | 3.9680 | 7,600 |
| Mar 7, 2025 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | - |
| Mar 6, 2025 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | - |
| Mar 5, 2025 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
| Mar 4, 2025 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | - |
| Mar 3, 2025 | 4.1110 | 4.1840 | 4.1110 | 4.1840 | 4.1840 | 348 |
| Feb 28, 2025 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Feb 27, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Feb 26, 2025 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | - |
| Feb 25, 2025 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
| Feb 24, 2025 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | - |
| Feb 21, 2025 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | - |
| Feb 20, 2025 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Feb 19, 2025 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | - |
| Feb 18, 2025 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | - |
| Feb 17, 2025 | 4.2300 | 4.2400 | 4.2200 | 4.2200 | 4.2200 | 9,684 |
| Feb 14, 2025 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Feb 13, 2025 | 4.1650 | 4.2550 | 4.1650 | 4.2550 | 4.2550 | 2,000 |
| Feb 12, 2025 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | - |
| Feb 11, 2025 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | - |
| Feb 10, 2025 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | - |
| Feb 7, 2025 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| Feb 6, 2025 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| Feb 5, 2025 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| Feb 4, 2025 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
| Feb 3, 2025 | 4.3940 | 4.4700 | 4.3940 | 4.4700 | 4.4700 | 516 |
| Jan 31, 2025 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
| Jan 30, 2025 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| Jan 29, 2025 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
| Jan 28, 2025 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| Jan 27, 2025 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | - |
| Jan 24, 2025 | 4.3820 | 4.3820 | 4.3720 | 4.3720 | 4.3720 | 20 |
| Jan 23, 2025 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | - |
| Jan 22, 2025 | 4.3600 | 4.3600 | 4.3580 | 4.3580 | 4.3580 | 397 |
| Jan 21, 2025 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | - |
| Jan 20, 2025 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| Jan 17, 2025 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| Jan 16, 2025 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| Jan 15, 2025 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| Jan 14, 2025 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| Jan 13, 2025 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Jan 10, 2025 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| Jan 9, 2025 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| Jan 8, 2025 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | - |
| Jan 7, 2025 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| Jan 6, 2025 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| Jan 3, 2025 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| Jan 2, 2025 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| Dec 30, 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| Dec 27, 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
| Dec 23, 2024 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | - |
| Dec 20, 2024 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | - |
| Dec 19, 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| Dec 18, 2024 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| Dec 17, 2024 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | - |
| Dec 16, 2024 | 4.3830 | 4.4100 | 4.3830 | 4.4100 | 4.4100 | 400 |
| Dec 13, 2024 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | - |
| Dec 12, 2024 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | - |
| Dec 11, 2024 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | - |
| Dec 10, 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| Dec 9, 2024 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | - |
| Dec 6, 2024 | 4.6990 | 4.6990 | 4.6040 | 4.6040 | 4.6040 | 1,356 |
| Dec 5, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Dec 4, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Dec 3, 2024 | 4.7340 | 4.8790 | 4.7340 | 4.8740 | 4.8740 | 405 |
| Dec 2, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Nov 29, 2024 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | - |
| Nov 28, 2024 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | - |
| Nov 27, 2024 | 0.056900002 Dividend | |||||
| Nov 27, 2024 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | - |
| Nov 26, 2024 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.7950 | - |
| Nov 25, 2024 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.7725 | - |
| Nov 22, 2024 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | 4.7617 | - |
| Nov 21, 2024 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | 4.7539 | - |
| Nov 20, 2024 | 4.8700 | 4.8700 | 4.8620 | 4.8630 | 4.7637 | 1,650 |
| Nov 19, 2024 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | 4.8342 | - |
| Nov 18, 2024 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 4.7558 | - |
| Nov 15, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8195 | - |
| Nov 14, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0448 | - |
| Nov 13, 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.2113 | - |
| Nov 12, 2024 | 5.3420 | 5.3420 | 5.3420 | 5.3420 | 5.2329 | 1,460 |
| Nov 11, 2024 | 5.3760 | 5.3940 | 5.3760 | 5.3940 | 5.2838 | 4,000 |
| Nov 8, 2024 | 5.5260 | 5.5260 | 5.5260 | 5.5260 | 5.4131 | - |
| Nov 7, 2024 | 5.4240 | 5.4240 | 5.4240 | 5.4240 | 5.3132 | - |
| Nov 6, 2024 | 5.3280 | 5.3280 | 5.3280 | 5.3280 | 5.2192 | - |
| Nov 5, 2024 | 5.2160 | 5.2160 | 5.2160 | 5.2160 | 5.1094 | - |
| Nov 4, 2024 | 5.2480 | 5.2480 | 5.2480 | 5.2480 | 5.1408 | - |
| Nov 1, 2024 | 5.2920 | 5.2920 | 5.2920 | 5.2920 | 5.1839 | - |
| Oct 31, 2024 | 5.3440 | 5.3440 | 5.3440 | 5.3440 | 5.2348 | - |
| Oct 30, 2024 | 5.3840 | 5.3840 | 5.3840 | 5.3840 | 5.2740 | - |
| Oct 29, 2024 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.3583 | - |
| Oct 28, 2024 | 5.4920 | 5.4920 | 5.4920 | 5.4920 | 5.3798 | - |
| Oct 25, 2024 | 5.4840 | 5.4840 | 5.4840 | 5.4840 | 5.3720 | - |
| Oct 24, 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.3974 | 913 |
| Oct 23, 2024 | 5.5220 | 5.5220 | 5.5220 | 5.5220 | 5.4092 | - |
| Oct 22, 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.3778 | - |
| Oct 21, 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.3289 | - |
| Oct 18, 2024 | 5.4620 | 5.4620 | 5.4620 | 5.4620 | 5.3504 | - |
| Oct 17, 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.3289 | - |
| Oct 16, 2024 | 5.4040 | 5.4040 | 5.4040 | 5.4040 | 5.2936 | - |
| Oct 15, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.3093 | - |
| Oct 14, 2024 | 5.4220 | 5.4220 | 5.4220 | 5.4220 | 5.3112 | - |
| Oct 11, 2024 | 5.5000 | 5.5000 | 5.4220 | 5.4220 | 5.3112 | 1,590 |
| Oct 10, 2024 | 5.5000 | 5.5060 | 5.5000 | 5.5060 | 5.3935 | 2,041 |
| Oct 9, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3876 | - |
| Oct 8, 2024 | 5.5000 | 5.6960 | 5.5000 | 5.6960 | 5.5796 | 214 |
| Oct 7, 2024 | 5.5880 | 5.5880 | 5.5880 | 5.5880 | 5.4738 | - |
| Oct 4, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3876 | - |
| Oct 3, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4856 | - |
| Oct 2, 2024 | 5.5720 | 5.5720 | 5.5720 | 5.5720 | 5.4582 | - |
| Oct 1, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4856 | - |
| Sep 30, 2024 | 5.4880 | 5.6520 | 5.4880 | 5.6520 | 5.5365 | 515 |
| Sep 27, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.3093 | - |
| Sep 26, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.3093 | - |
| Sep 25, 2024 | 5.1840 | 5.1840 | 5.1840 | 5.1840 | 5.0781 | - |
| Sep 24, 2024 | 5.2520 | 5.2520 | 5.2520 | 5.2520 | 5.1447 | - |
| Sep 23, 2024 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 5.1800 | - |
| Sep 20, 2024 | 5.2780 | 5.2780 | 5.2780 | 5.2780 | 5.1702 | - |
| Sep 19, 2024 | 5.1640 | 5.1640 | 5.1640 | 5.1640 | 5.0585 | - |
| Sep 18, 2024 | 5.2480 | 5.2480 | 5.2480 | 5.2480 | 5.1408 | - |
| Sep 17, 2024 | 5.3820 | 5.4400 | 5.3820 | 5.4400 | 5.3289 | 882 |
| Sep 16, 2024 | 5.3840 | 5.3840 | 5.3840 | 5.3840 | 5.2740 | - |
| Sep 13, 2024 | 5.2960 | 5.2960 | 5.2960 | 5.2960 | 5.1878 | - |
| Sep 12, 2024 | 5.2860 | 5.2860 | 5.2860 | 5.2860 | 5.1780 | - |
| Sep 11, 2024 | 5.2000 | 5.2040 | 5.2000 | 5.2040 | 5.0977 | 10,551 |
| Sep 10, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.0350 | - |
| Sep 9, 2024 | 5.0260 | 5.0260 | 5.0260 | 5.0260 | 4.9233 | - |
| Sep 6, 2024 | 5.0940 | 5.0940 | 5.0940 | 5.0940 | 4.9899 | - |
| Sep 5, 2024 | 5.1900 | 5.3300 | 5.1900 | 5.3300 | 5.2211 | 106 |
| Sep 4, 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.1623 | - |
| Sep 3, 2024 | 5.2920 | 5.2920 | 5.2920 | 5.2920 | 5.1839 | - |
| Sep 2, 2024 | 5.3340 | 5.3580 | 5.3340 | 5.3580 | 5.2485 | - |
| Aug 30, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1427 | - |
| Aug 29, 2024 | 5.2460 | 5.2460 | 5.2460 | 5.2460 | 5.1388 | - |
| Aug 28, 2024 | 5.1740 | 5.1740 | 5.1740 | 5.1740 | 5.0683 | - |
| Aug 27, 2024 | 5.0420 | 5.0420 | 5.0420 | 5.0420 | 4.9390 | - |
| Aug 26, 2024 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | 4.8694 | - |
| Aug 23, 2024 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | 4.9488 | - |
| Aug 22, 2024 | 5.0820 | 5.0820 | 5.0820 | 5.0820 | 4.9782 | - |
| Aug 21, 2024 | 5.1380 | 5.1380 | 5.1380 | 5.1380 | 5.0330 | - |
| Aug 20, 2024 | 5.1940 | 5.1940 | 5.1940 | 5.1940 | 5.0879 | - |
| Aug 19, 2024 | 5.1440 | 5.1440 | 5.1440 | 5.1440 | 5.0389 | - |
| Aug 16, 2024 | 5.2820 | 5.2820 | 5.2820 | 5.2820 | 5.1741 | - |
| Aug 15, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.1819 | - |
| Aug 14, 2024 | 5.2940 | 5.2940 | 5.2940 | 5.2940 | 5.1858 | - |
| Aug 13, 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.1623 | - |
| Aug 12, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.1819 | - |
| Aug 9, 2024 | 5.1760 | 5.1760 | 5.1760 | 5.1760 | 5.0703 | - |
| Aug 8, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 4.9762 | - |
| Aug 7, 2024 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | 5.0017 | - |
| Aug 6, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8587 | - |
| Aug 5, 2024 | 4.9030 | 4.9030 | 4.9030 | 4.9030 | 4.8028 | - |
| Aug 2, 2024 | 5.2580 | 5.2580 | 5.2580 | 5.2580 | 5.1506 | - |
| Aug 1, 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.2211 | - |
| Jul 31, 2024 | 5.2780 | 5.2780 | 5.2780 | 5.2780 | 5.1702 | - |
| Jul 30, 2024 | 5.2260 | 5.2260 | 5.2260 | 5.2260 | 5.1192 | - |
| Jul 29, 2024 | 5.2080 | 5.2320 | 5.2080 | 5.2320 | 5.1251 | 700 |
| Jul 26, 2024 | 5.1940 | 5.1940 | 5.1940 | 5.1940 | 5.0879 | - |
| Jul 25, 2024 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | 5.0467 | - |
| Jul 24, 2024 | 5.1860 | 5.1860 | 5.1860 | 5.1860 | 5.0801 | - |
| Jul 23, 2024 | 5.1680 | 5.1680 | 5.1680 | 5.1680 | 5.0624 | - |
| Jul 22, 2024 | 5.1440 | 5.3600 | 5.1440 | 5.3600 | 5.2505 | 387 |
| Jul 19, 2024 | 5.1740 | 5.1740 | 5.1740 | 5.1740 | 5.0683 | - |
| Jul 18, 2024 | 5.2220 | 5.2220 | 5.2220 | 5.2220 | 5.1153 | - |
| Jul 17, 2024 | 5.2480 | 5.2480 | 5.2480 | 5.2480 | 5.1408 | - |
| Jul 16, 2024 | 5.2340 | 5.2340 | 5.2340 | 5.2340 | 5.1271 | - |
| Jul 15, 2024 | 5.2680 | 5.2680 | 5.2680 | 5.2680 | 5.1604 | - |
| Jul 12, 2024 | 5.2440 | 5.2440 | 5.2440 | 5.2440 | 5.1369 | - |
| Jul 11, 2024 | 5.2460 | 5.2460 | 5.2460 | 5.2460 | 5.1388 | - |
| Jul 10, 2024 | 5.2860 | 5.2860 | 5.2860 | 5.2860 | 5.1780 | - |
| Jul 9, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.1721 | - |
| Jul 8, 2024 | 5.2560 | 5.2560 | 5.2560 | 5.2560 | 5.1486 | - |
| Jul 5, 2024 | 5.2400 | 5.4820 | 5.2400 | 5.4820 | 5.3700 | 176 |
| Jul 4, 2024 | 5.1360 | 5.1360 | 5.1360 | 5.1360 | 5.0311 | - |
| Jul 3, 2024 | 0.056900002 Dividend | |||||
| Jul 3, 2024 | 5.1580 | 5.1580 | 5.1580 | 5.1580 | 5.0526 | - |
| Jul 2, 2024 | 5.3600 | 5.5680 | 5.3600 | 5.5680 | 5.3563 | 210 |
| Jul 1, 2024 | 5.3960 | 5.6160 | 5.3960 | 5.6160 | 5.4025 | 15 |
| Jun 28, 2024 | 5.3840 | 5.3840 | 5.3840 | 5.3840 | 5.1793 | - |
| Jun 27, 2024 | 5.3740 | 5.3740 | 5.3740 | 5.3740 | 5.1697 | - |
| Jun 26, 2024 | 5.4340 | 5.4340 | 5.4340 | 5.4340 | 5.2274 | - |
| Jun 25, 2024 | 5.4020 | 5.4020 | 5.4020 | 5.4020 | 5.1966 | - |
| Jun 24, 2024 | 5.3180 | 5.3180 | 5.3180 | 5.3180 | 5.1158 | - |
| Jun 21, 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.1370 | - |
| Jun 20, 2024 | 5.3460 | 5.3460 | 5.3460 | 5.3460 | 5.1427 | - |
| Jun 19, 2024 | 5.3020 | 5.3020 | 5.3020 | 5.3020 | 5.1004 | - |
| Jun 18, 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.0696 | - |
| Jun 17, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 4.9830 | - |
| Jun 14, 2024 | 5.2640 | 5.2640 | 5.2640 | 5.2640 | 5.0639 | - |
| Jun 13, 2024 | 5.2960 | 5.2960 | 5.2960 | 5.2960 | 5.0946 | - |
| Jun 12, 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.1177 | - |
| Jun 11, 2024 | 5.4680 | 5.4680 | 5.4680 | 5.4680 | 5.2601 | - |
| Jun 10, 2024 | 5.5520 | 5.5520 | 5.5520 | 5.5520 | 5.3409 | - |
| Jun 7, 2024 | 5.5540 | 5.5540 | 5.5540 | 5.5540 | 5.3428 | - |
| Jun 6, 2024 | 5.5340 | 5.7980 | 5.5340 | 5.7980 | 5.5775 | 2,000 |
| Jun 5, 2024 | 5.4940 | 5.4940 | 5.4940 | 5.4940 | 5.2851 | - |
| Jun 4, 2024 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 5.0869 | - |
| Jun 3, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8580 | - |
| May 31, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.8291 | - |
| May 30, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.7426 | - |
| May 29, 2024 | 5.0640 | 5.0640 | 5.0640 | 5.0640 | 4.8715 | - |
| May 28, 2024 | 5.1280 | 5.1280 | 5.1280 | 5.1280 | 4.9330 | - |
| May 27, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 4.9446 | - |
| May 24, 2024 | 4.9790 | 4.9790 | 4.9790 | 4.9790 | 4.7897 | - |
| May 23, 2024 | 5.0080 | 5.0080 | 5.0080 | 5.0080 | 4.8176 | - |
| May 22, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8099 | - |
| May 21, 2024 | 5.0560 | 5.0560 | 5.0560 | 5.0560 | 4.8638 | - |
| May 20, 2024 | 5.0920 | 5.0920 | 5.0920 | 5.0920 | 4.8984 | - |
| May 17, 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 4.8965 | - |
| May 16, 2024 | 4.9100 | 5.1000 | 4.9100 | 5.1000 | 4.9061 | 319 |
| May 15, 2024 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | 4.6694 | - |
| May 14, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.6175 | - |
| May 13, 2024 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.5425 | - |
| May 10, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5405 | - |
| May 9, 2024 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | 4.4617 | - |
| May 8, 2024 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.4568 | - |
| May 7, 2024 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 4.5251 | - |
| May 6, 2024 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | 4.6492 | - |
| May 3, 2024 | 4.9460 | 4.9460 | 4.9460 | 4.9460 | 4.7579 | - |
| May 2, 2024 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.7531 | - |