OTC Markets OTCPK - Delayed Quote USD
Dynacor Group Inc. (DNGDF)
3.5000
-0.0500
(-1.41%)
At close: May 9 at 2:57:00 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 9, 2025 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.5000 | 4,300 |
| May 8, 2025 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| May 7, 2025 | 3.5500 | 3.5500 | 3.5300 | 3.5300 | 3.5300 | 7,500 |
| May 6, 2025 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3,000 |
| May 5, 2025 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1,600 |
| May 2, 2025 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| May 1, 2025 | 3.4200 | 3.4200 | 3.3300 | 3.3300 | 3.3300 | 5,800 |
| Apr 30, 2025 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Apr 29, 2025 | 3.4800 | 3.4900 | 3.4800 | 3.4800 | 3.4800 | 1,600 |
| Apr 28, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Apr 25, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 100 |
| Apr 24, 2025 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 6,600 |
| Apr 23, 2025 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Apr 22, 2025 | 3.6600 | 3.7100 | 3.6300 | 3.6300 | 3.6300 | 6,600 |
| Apr 21, 2025 | 3.4200 | 3.5500 | 3.3400 | 3.4800 | 3.4800 | 9,400 |
| Apr 17, 2025 | 3.3400 | 3.4200 | 3.3400 | 3.4200 | 3.4200 | 22,300 |
| Apr 16, 2025 | 3.4900 | 3.4900 | 3.4400 | 3.4500 | 3.4500 | 3,500 |
| Apr 15, 2025 | 3.3100 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | 6,400 |
| Apr 14, 2025 | 3.4400 | 3.4400 | 3.3100 | 3.3100 | 3.3100 | 4,800 |
| Apr 11, 2025 | 3.2100 | 3.3300 | 3.2100 | 3.2800 | 3.2800 | 3,100 |
| Apr 10, 2025 | 3.1800 | 3.1800 | 3.1200 | 3.1300 | 3.1300 | 8,800 |
| Apr 9, 2025 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2,500 |
| Apr 8, 2025 | 3.1500 | 3.1500 | 2.9300 | 2.9300 | 2.9300 | 12,700 |
| Apr 7, 2025 | 2.9400 | 3.1200 | 2.9400 | 3.0200 | 3.0200 | 13,100 |
| Apr 4, 2025 | 3.2400 | 3.2400 | 3.1100 | 3.1300 | 3.1300 | 11,900 |
| Apr 3, 2025 | 3.2400 | 3.3300 | 3.2400 | 3.3300 | 3.3300 | 3,400 |
| Apr 2, 2025 | 3.2800 | 3.2800 | 3.2700 | 3.2800 | 3.2800 | 3,400 |
| Apr 1, 2025 | 3.2400 | 3.3100 | 3.2400 | 3.3100 | 3.3100 | 900 |
| Mar 31, 2025 | 3.3200 | 3.3200 | 3.2700 | 3.2700 | 3.2700 | 5,500 |
| Mar 28, 2025 | 3.4900 | 3.5000 | 3.4100 | 3.4100 | 3.4100 | 17,200 |
| Mar 27, 2025 | 3.4900 | 3.5200 | 3.4900 | 3.5100 | 3.5100 | 1,500 |
| Mar 26, 2025 | 3.0600 | 3.6300 | 3.0600 | 3.6100 | 3.6100 | 3,500 |
| Mar 25, 2025 | 3.6700 | 3.6700 | 3.6500 | 3.6500 | 3.6500 | 7,200 |
| Mar 24, 2025 | 3.6400 | 3.6700 | 3.6300 | 3.6300 | 3.6300 | 10,900 |
| Mar 21, 2025 | 3.6300 | 3.6300 | 3.5900 | 3.6200 | 3.6200 | 12,400 |
| Mar 20, 2025 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 4,400 |
| Mar 19, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Mar 18, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 2,500 |
| Mar 17, 2025 | 3.7200 | 3.8000 | 3.7200 | 3.7500 | 3.7500 | 7,500 |
| Mar 14, 2025 | 3.7500 | 3.7500 | 3.7100 | 3.7100 | 3.7100 | 700 |
| Mar 13, 2025 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 1,500 |
| Mar 12, 2025 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| Mar 11, 2025 | 3.6400 | 3.6700 | 3.6300 | 3.6700 | 3.6700 | 7,200 |
| Mar 10, 2025 | 3.2400 | 3.7000 | 3.2400 | 3.5800 | 3.5800 | 5,400 |
| Mar 7, 2025 | 3.7400 | 3.8000 | 3.7400 | 3.7600 | 3.7600 | 2,000 |
| Mar 6, 2025 | 3.8400 | 3.8500 | 3.7900 | 3.7900 | 3.7900 | 1,900 |
| Mar 5, 2025 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 400 |
| Mar 4, 2025 | 3.7400 | 3.7400 | 3.6800 | 3.6800 | 3.6800 | 9,300 |
| Mar 3, 2025 | 3.8000 | 3.9000 | 3.8000 | 3.8300 | 3.8300 | 9,400 |
| Feb 28, 2025 | 3.8200 | 3.8200 | 3.7800 | 3.7800 | 3.7800 | 2,800 |
| Feb 27, 2025 | 3.8600 | 3.8600 | 3.8200 | 3.8200 | 3.8200 | 4,000 |
| Feb 26, 2025 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 1,100 |
| Feb 25, 2025 | 3.9400 | 3.9400 | 3.8400 | 3.8400 | 3.8400 | 5,600 |
| Feb 24, 2025 | 3.9200 | 3.9200 | 3.9100 | 3.9100 | 3.9100 | 8,100 |
| Feb 21, 2025 | 3.9100 | 3.9100 | 3.8500 | 3.8500 | 3.8500 | 2,200 |
| Feb 20, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Feb 19, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 100 |
| Feb 18, 2025 | 4.0100 | 4.0600 | 4.0100 | 4.0600 | 4.0600 | 9,600 |
| Feb 14, 2025 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 1,100 |
| Feb 13, 2025 | 3.8200 | 3.8900 | 3.8200 | 3.8900 | 3.8900 | 1,600 |
| Feb 12, 2025 | 4.6900 | 4.6900 | 3.7700 | 3.8100 | 3.8100 | 2,000 |
| Feb 11, 2025 | 3.8400 | 3.8400 | 3.8100 | 3.8100 | 3.8100 | 4,800 |
| Feb 10, 2025 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 24,400 |
| Feb 7, 2025 | 3.8000 | 3.8200 | 3.7800 | 3.8100 | 3.8100 | 10,200 |
| Feb 6, 2025 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | 1,800 |
| Feb 5, 2025 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 1,600 |
| Feb 4, 2025 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 6,000 |
| Feb 3, 2025 | 3.8000 | 3.8400 | 3.7800 | 3.8400 | 3.8400 | 10,500 |
| Jan 31, 2025 | 4.0000 | 4.0300 | 3.9100 | 3.9100 | 3.9100 | 16,100 |
| Jan 30, 2025 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Jan 29, 2025 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 500 |
| Jan 28, 2025 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Jan 27, 2025 | 4.2300 | 4.2300 | 4.1400 | 4.1400 | 4.1400 | 2,600 |
| Jan 24, 2025 | 4.2600 | 4.2700 | 4.2600 | 4.2700 | 4.2700 | 600 |
| Jan 23, 2025 | 4.2800 | 4.3000 | 4.2800 | 4.3000 | 4.3000 | 5,000 |
| Jan 22, 2025 | 4.3100 | 4.3200 | 4.3100 | 4.3200 | 4.3200 | 800 |
| Jan 21, 2025 | 4.1200 | 4.3000 | 4.1200 | 4.3000 | 4.3000 | 1,300 |
| Jan 17, 2025 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 500 |
| Jan 16, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 100 |
| Jan 15, 2025 | 4.1600 | 4.1800 | 4.1600 | 4.1700 | 4.1700 | 1,300 |
| Jan 14, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Jan 13, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 100 |
| Jan 10, 2025 | 4.1300 | 4.1300 | 4.0800 | 4.0900 | 4.0900 | 4,300 |
| Jan 8, 2025 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3,500 |
| Jan 7, 2025 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| Jan 6, 2025 | 4.0100 | 4.0300 | 4.0000 | 4.0300 | 4.0300 | 4,800 |
| Jan 3, 2025 | 4.0600 | 4.0600 | 4.0000 | 4.0300 | 4.0300 | 2,100 |
| Jan 2, 2025 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Dec 31, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Dec 30, 2024 | 3.9200 | 3.9200 | 3.9100 | 3.9100 | 3.9100 | 400 |
| Dec 27, 2024 | 3.9100 | 3.9100 | 3.8600 | 3.9000 | 3.9000 | 5,100 |
| Dec 26, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 1,000 |
| Dec 24, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Dec 23, 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | 3.9600 | 1,000 |
| Dec 20, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Dec 19, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4,300 |
| Dec 18, 2024 | 4.1100 | 4.1200 | 4.0700 | 4.0700 | 4.0700 | 3,500 |
| Dec 17, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 2,600 |
| Dec 16, 2024 | 4.2800 | 4.2800 | 4.2300 | 4.2300 | 4.2300 | 200 |
| Dec 13, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 100 |
| Dec 12, 2024 | 4.2500 | 4.3100 | 4.2500 | 4.2900 | 4.2900 | 2,300 |
| Dec 11, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 500 |
| Dec 10, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Dec 9, 2024 | 4.2100 | 4.2100 | 4.1600 | 4.1600 | 4.1600 | 2,900 |
| Dec 6, 2024 | 4.1500 | 4.1700 | 4.1100 | 4.1100 | 4.1100 | 12,600 |
| Dec 5, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 700 |
| Dec 4, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Dec 3, 2024 | 4.3100 | 4.3600 | 4.3100 | 4.3600 | 4.3600 | 5,900 |
| Dec 2, 2024 | 4.2700 | 4.3700 | 4.2500 | 4.3600 | 4.3600 | 18,100 |
| Nov 29, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 100 |
| Nov 27, 2024 | 4.1100 | 4.3300 | 4.1100 | 4.3300 | 4.3300 | 14,200 |
| Nov 26, 2024 | 4.1100 | 4.1300 | 4.0900 | 4.0900 | 4.0900 | 2,700 |
| Nov 25, 2024 | 4.0000 | 4.2100 | 4.0000 | 4.1900 | 4.1900 | 27,100 |
| Nov 22, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,000 |
| Nov 21, 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | 3,000 |
| Nov 20, 2024 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | 4.0600 | 2,100 |
| Nov 19, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Nov 18, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Nov 15, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Nov 14, 2024 | 3.9300 | 4.0100 | 3.9300 | 4.0000 | 4.0000 | 6,300 |
| Nov 13, 2024 | 3.8900 | 3.9100 | 3.8800 | 3.8800 | 3.8800 | 3,300 |
| Nov 12, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 800 |
| Nov 11, 2024 | 3.8500 | 3.9000 | 3.8500 | 3.8900 | 3.8900 | 2,600 |
| Nov 8, 2024 | 0.008 Dividend | |||||
| Nov 8, 2024 | 4.1900 | 4.1900 | 4.0700 | 4.0700 | 4.0700 | 900 |
| Nov 7, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0820 | - |
| Nov 6, 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0900 | 4.0820 | 7,800 |
| Nov 5, 2024 | 4.1900 | 4.2000 | 4.1400 | 4.1400 | 4.1319 | 1,200 |
| Nov 4, 2024 | 4.2800 | 4.2800 | 4.2000 | 4.2000 | 4.1918 | 1,200 |
| Nov 1, 2024 | 4.1600 | 4.2600 | 4.1600 | 4.2600 | 4.2517 | 1,100 |
| Oct 31, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0521 | - |
| Oct 30, 2024 | 3.8000 | 4.0700 | 3.8000 | 4.0600 | 4.0521 | 4,500 |
| Oct 29, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0521 | 8,600 |
| Oct 28, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0620 | 800 |
| Oct 25, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1020 | 200 |
| Oct 24, 2024 | 4.1400 | 4.1500 | 4.1400 | 4.1400 | 4.1319 | 800 |
| Oct 23, 2024 | 4.4000 | 4.4000 | 4.1200 | 4.1700 | 4.1618 | 2,700 |
| Oct 22, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2117 | 200 |
| Oct 21, 2024 | 4.3300 | 4.3300 | 4.1800 | 4.2000 | 4.1918 | 1,200 |
| Oct 18, 2024 | 4.2700 | 4.2700 | 4.1800 | 4.1800 | 4.1718 | 500 |
| Oct 17, 2024 | 4.2300 | 4.2800 | 4.2300 | 4.2800 | 4.2716 | 5,000 |
| Oct 16, 2024 | 4.4600 | 4.4600 | 4.2600 | 4.2600 | 4.2517 | 1,700 |
| Oct 15, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2317 | - |
| Oct 14, 2024 | 4.3400 | 4.3400 | 4.2400 | 4.2400 | 4.2317 | 900 |
| Oct 11, 2024 | 4.2500 | 4.2500 | 4.2200 | 4.2300 | 4.2217 | 4,500 |
| Oct 10, 2024 | 0.009 Dividend | |||||
| Oct 10, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0720 | 3,000 |
| Oct 9, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9932 | 1,100 |
| Oct 8, 2024 | 3.9000 | 3.9400 | 3.9000 | 3.9400 | 3.9235 | 1,200 |
| Oct 7, 2024 | 3.8600 | 3.9400 | 3.8600 | 3.9100 | 3.8936 | 2,300 |
| Oct 4, 2024 | 3.8600 | 3.8800 | 3.8600 | 3.8800 | 3.8637 | 400 |
| Oct 3, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8338 | - |
| Oct 2, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8338 | - |
| Oct 1, 2024 | 3.8300 | 3.8500 | 3.8300 | 3.8500 | 3.8338 | 1,100 |
| Sep 30, 2024 | 4.0400 | 4.0400 | 3.7800 | 3.7800 | 3.7641 | 3,200 |
| Sep 27, 2024 | 3.8800 | 3.8800 | 3.8400 | 3.8400 | 3.8239 | 5,800 |
| Sep 26, 2024 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 3.9832 | 1,800 |
| Sep 25, 2024 | 4.0200 | 4.0300 | 3.9600 | 3.9600 | 3.9434 | 6,100 |
| Sep 24, 2024 | 4.1000 | 4.1000 | 3.9300 | 4.0200 | 4.0031 | 34,100 |
| Sep 23, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8836 | 2,100 |
| Sep 20, 2024 | 3.8100 | 3.8300 | 3.8100 | 3.8300 | 3.8139 | 8,600 |
| Sep 19, 2024 | 3.7000 | 3.8900 | 3.7000 | 3.8900 | 3.8737 | 2,700 |
| Sep 18, 2024 | 3.8600 | 3.9000 | 3.8500 | 3.8700 | 3.8538 | 4,900 |
| Sep 17, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7542 | 300 |
| Sep 16, 2024 | 3.7700 | 3.8200 | 3.7700 | 3.8200 | 3.8040 | 2,200 |
| Sep 13, 2024 | 3.7900 | 3.7900 | 3.6700 | 3.6700 | 3.6546 | 45,500 |
| Sep 12, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6944 | - |
| Sep 11, 2024 | 3.6700 | 3.7100 | 3.6700 | 3.7100 | 3.6944 | 1,600 |
| Sep 10, 2024 | 0.009 Dividend | |||||
| Sep 10, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6247 | 100 |
| Sep 9, 2024 | 3.6500 | 3.6800 | 3.6400 | 3.6800 | 3.6556 | 1,300 |
| Sep 6, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6357 | - |
| Sep 5, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6357 | - |
| Sep 4, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6357 | 100 |
| Sep 3, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8245 | - |
| Aug 30, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8245 | - |
| Aug 29, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8245 | 4,000 |
| Aug 28, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8046 | 200 |
| Aug 27, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7947 | 2,000 |
| Aug 26, 2024 | 3.6000 | 3.9400 | 3.6000 | 3.9400 | 3.9139 | 12,800 |
| Aug 23, 2024 | 3.8600 | 3.8900 | 3.8600 | 3.8900 | 3.8642 | 7,700 |
| Aug 22, 2024 | 3.7900 | 3.8200 | 3.7800 | 3.7800 | 3.7549 | 17,400 |
| Aug 21, 2024 | 3.8200 | 3.9000 | 3.8200 | 3.8600 | 3.8344 | 23,200 |
| Aug 20, 2024 | 3.8500 | 3.8600 | 3.7900 | 3.7900 | 3.7649 | 17,200 |
| Aug 19, 2024 | 3.9000 | 3.9200 | 3.8600 | 3.8600 | 3.8344 | 6,100 |
| Aug 16, 2024 | 3.8300 | 3.9300 | 3.8300 | 3.8700 | 3.8443 | 49,300 |
| Aug 15, 2024 | 3.7200 | 3.8700 | 3.7200 | 3.8000 | 3.7748 | 38,300 |
| Aug 14, 2024 | 3.6900 | 3.7300 | 3.6900 | 3.7300 | 3.7053 | 23,900 |
| Aug 13, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7549 | - |
| Aug 12, 2024 | 3.7400 | 3.7800 | 3.7400 | 3.7800 | 3.7549 | 7,500 |
| Aug 9, 2024 | 3.5800 | 3.7100 | 3.5600 | 3.7100 | 3.6854 | 19,400 |
| Aug 8, 2024 | 3.6000 | 3.6900 | 3.6000 | 3.6900 | 3.6655 | 5,200 |
| Aug 7, 2024 | 3.5800 | 3.5800 | 3.5600 | 3.5600 | 3.5364 | 5,300 |
| Aug 6, 2024 | 3.5000 | 3.6000 | 3.5000 | 3.5600 | 3.5364 | 7,100 |
| Aug 5, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4768 | 300 |
| Aug 2, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6854 | 500 |
| Aug 1, 2024 | 3.6900 | 3.7100 | 3.6800 | 3.7100 | 3.6854 | 13,900 |
| Jul 31, 2024 | 3.7900 | 3.8300 | 3.7400 | 3.8300 | 3.8046 | 15,500 |
| Jul 30, 2024 | 3.7300 | 3.7300 | 3.6800 | 3.7000 | 3.6755 | 10,200 |
| Jul 29, 2024 | 3.6800 | 3.7400 | 3.6500 | 3.6700 | 3.6457 | 14,900 |
| Jul 26, 2024 | 3.6900 | 3.7500 | 3.6900 | 3.7200 | 3.6953 | 16,500 |
| Jul 25, 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | 3.6457 | 8,100 |
| Jul 24, 2024 | 3.7900 | 3.8400 | 3.7200 | 3.7200 | 3.6953 | 18,500 |
| Jul 23, 2024 | 3.8700 | 3.8700 | 3.8000 | 3.8000 | 3.7748 | 10,000 |
| Jul 22, 2024 | 3.7900 | 3.8700 | 3.7900 | 3.8700 | 3.8443 | 5,800 |
| Jul 19, 2024 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | 3.7251 | 17,400 |
| Jul 18, 2024 | 4.1100 | 4.1100 | 4.0000 | 4.0000 | 3.9735 | 5,100 |
| Jul 17, 2024 | 4.1900 | 4.1900 | 4.0000 | 4.0000 | 3.9735 | 10,300 |
| Jul 16, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0430 | - |
| Jul 15, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0430 | 1,100 |
| Jul 12, 2024 | 4.0500 | 4.0500 | 4.0200 | 4.0200 | 3.9933 | 19,300 |
| Jul 11, 2024 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 3.9735 | 10,700 |
| Jul 10, 2024 | 0.009 Dividend | |||||
| Jul 10, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9735 | 5,100 |
| Jul 9, 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.9149 | 23,100 |
| Jul 8, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9347 | - |
| Jul 5, 2024 | 3.9500 | 3.9700 | 3.9500 | 3.9700 | 3.9347 | 3,100 |
| Jul 3, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7662 | - |
| Jul 2, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7662 | 700 |
| Jul 1, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7365 | - |
| Jun 28, 2024 | 3.8100 | 3.8100 | 3.7700 | 3.7700 | 3.7365 | 1,200 |
| Jun 27, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7959 | 1,000 |
| Jun 26, 2024 | 3.8500 | 3.8500 | 3.8400 | 3.8400 | 3.8058 | 300 |
| Jun 25, 2024 | 3.8800 | 3.8800 | 3.8600 | 3.8600 | 3.8257 | 600 |
| Jun 24, 2024 | 3.6100 | 3.8400 | 3.6100 | 3.8400 | 3.8058 | 2,700 |
| Jun 21, 2024 | 3.8600 | 3.8600 | 3.8100 | 3.8100 | 3.7761 | 400 |
| Jun 20, 2024 | 3.9500 | 3.9500 | 3.8600 | 3.8600 | 3.8257 | 2,600 |
| Jun 18, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9149 | - |
| Jun 17, 2024 | 3.9500 | 3.9800 | 3.8600 | 3.9500 | 3.9149 | 10,500 |
| Jun 14, 2024 | 3.9600 | 3.9600 | 3.8900 | 3.8900 | 3.8554 | 5,800 |
| Jun 13, 2024 | 3.9900 | 3.9900 | 3.9700 | 3.9700 | 3.9347 | 1,100 |
| Jun 12, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9545 | 500 |
| Jun 11, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0041 | 500 |
| Jun 10, 2024 | 4.0100 | 4.0400 | 4.0100 | 4.0400 | 4.0041 | 300 |
| Jun 7, 2024 | 0.009 Dividend | |||||
| Jun 7, 2024 | 3.9400 | 3.9500 | 3.9400 | 3.9400 | 3.9050 | 10,300 |
| Jun 6, 2024 | 3.0000 | 3.7900 | 3.0000 | 3.7900 | 3.7474 | 4,100 |
| Jun 5, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7968 | - |
| Jun 4, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7968 | 5,700 |
| Jun 3, 2024 | 3.9500 | 3.9500 | 3.9200 | 3.9200 | 3.8759 | 900 |
| May 31, 2024 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | 3.8759 | 5,600 |
| May 30, 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 3.9748 | 3,100 |
| May 29, 2024 | 4.2500 | 4.2500 | 4.0500 | 4.0500 | 4.0044 | 2,900 |
| May 28, 2024 | 4.0000 | 4.1000 | 3.9600 | 4.1000 | 4.0539 | 9,200 |
| May 24, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9550 | 100 |
| May 23, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9550 | 400 |
| May 22, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9550 | 1,400 |
| May 21, 2024 | 3.9500 | 3.9500 | 3.9300 | 3.9300 | 3.8858 | 22,900 |
| May 20, 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9352 | 500 |
| May 17, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8462 | 15,400 |
| May 16, 2024 | 4.0100 | 4.0300 | 3.9000 | 3.9000 | 3.8561 | 5,800 |
| May 15, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9253 | 1,300 |
| May 14, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9451 | 400 |
| May 13, 2024 | 4.0500 | 4.0500 | 3.9800 | 4.0000 | 3.9550 | 5,300 |
| May 10, 2024 | 4.2500 | 4.2500 | 4.0100 | 4.1200 | 4.0737 | 16,900 |