Thailand - Delayed Quote THB
Ama Marine Public Company Limited (AMA.BK)
4.0600
+0.0400
+(1.00%)
At close: April 30 at 4:39:53 PM GMT+7
Currency in THB 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 | 4.0400 | 4.1000 | 4.0400 | 4.0600 | 4.0600 | 203,000 |
| Apr 29, 2025 | 4.0000 | 4.0600 | 4.0000 | 4.0200 | 4.0200 | 35,300 |
| Apr 28, 2025 | 4.0200 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 156,600 |
| Apr 25, 2025 | 4.0000 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 58,100 |
| Apr 24, 2025 | 4.0200 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 42,300 |
| Apr 23, 2025 | 4.0200 | 4.0400 | 4.0200 | 4.0200 | 4.0200 | 57,000 |
| Apr 22, 2025 | 4.0200 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 106,800 |
| Apr 21, 2025 | 4.0000 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 223,800 |
| Apr 18, 2025 | 3.9800 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 102,300 |
| Apr 17, 2025 | 3.9000 | 3.9800 | 3.9000 | 3.9800 | 3.9800 | 153,300 |
| Apr 16, 2025 | 3.8400 | 3.9800 | 3.8400 | 3.9400 | 3.9400 | 175,100 |
| Apr 11, 2025 | 3.8200 | 3.9400 | 3.8200 | 3.9200 | 3.9200 | 70,200 |
| Apr 10, 2025 | 3.9800 | 3.9800 | 3.9200 | 3.9600 | 3.9600 | 148,000 |
| Apr 9, 2025 | 3.8000 | 3.9200 | 3.7800 | 3.9200 | 3.9200 | 459,100 |
| Apr 8, 2025 | 3.9400 | 3.9400 | 3.8200 | 3.8400 | 3.8400 | 715,400 |
| Apr 4, 2025 | 4.0000 | 4.0200 | 3.9800 | 4.0200 | 4.0200 | 181,300 |
| Apr 3, 2025 | 4.0200 | 4.0600 | 4.0000 | 4.0600 | 4.0600 | 103,200 |
| Apr 2, 2025 | 4.0600 | 4.0600 | 4.0200 | 4.0200 | 4.0200 | 42,100 |
| Apr 1, 2025 | 4.0200 | 4.0400 | 4.0200 | 4.0200 | 4.0200 | 61,600 |
| Mar 31, 2025 | 4.0000 | 4.0600 | 3.9600 | 4.0600 | 4.0600 | 698,000 |
| Mar 28, 2025 | 4.0200 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | 49,200 |
| Mar 27, 2025 | 4.0600 | 4.0600 | 4.0400 | 4.0400 | 4.0400 | 25,300 |
| Mar 26, 2025 | 4.0600 | 4.0600 | 4.0400 | 4.0400 | 4.0400 | 92,500 |
| Mar 25, 2025 | 4.0800 | 4.0800 | 4.0400 | 4.0400 | 4.0400 | 142,500 |
| Mar 24, 2025 | 4.0600 | 4.0800 | 4.0400 | 4.0800 | 4.0800 | 158,600 |
| Mar 21, 2025 | 4.0800 | 4.0800 | 4.0400 | 4.0600 | 4.0600 | 93,000 |
| Mar 20, 2025 | 4.0600 | 4.0800 | 4.0400 | 4.0400 | 4.0400 | 219,800 |
| Mar 19, 2025 | 4.0400 | 4.0800 | 4.0400 | 4.0800 | 4.0800 | 41,200 |
| Mar 18, 2025 | 4.0600 | 4.0600 | 4.0400 | 4.0400 | 4.0400 | 134,100 |
| Mar 17, 2025 | 4.0400 | 4.0600 | 4.0200 | 4.0200 | 4.0200 | 100,600 |
| Mar 14, 2025 | 4.0200 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | 86,700 |
| Mar 13, 2025 | 4.0200 | 4.0600 | 4.0200 | 4.0400 | 4.0400 | 126,500 |
| Mar 12, 2025 | 4.0600 | 4.0800 | 4.0200 | 4.0200 | 4.0200 | 235,100 |
| Mar 11, 2025 | 4.0600 | 4.0600 | 3.9800 | 4.0600 | 4.0600 | 526,000 |
| Mar 10, 2025 | 4.0600 | 4.1000 | 4.0400 | 4.0600 | 4.0600 | 357,000 |
| Mar 7, 2025 | 0.25 Dividend | |||||
| Mar 7, 2025 | 4.0400 | 4.1000 | 4.0400 | 4.0800 | 4.0800 | 945,000 |
| Mar 6, 2025 | 4.3400 | 4.3600 | 4.3200 | 4.3200 | 4.0700 | 1,692,500 |
| Mar 5, 2025 | 4.3000 | 4.3400 | 4.2800 | 4.3200 | 4.0700 | 559,600 |
| Mar 4, 2025 | 4.2800 | 4.3400 | 4.2800 | 4.2800 | 4.0323 | 527,100 |
| Mar 3, 2025 | 4.3000 | 4.3200 | 4.3000 | 4.3000 | 4.0512 | 176,500 |
| Feb 28, 2025 | 4.2800 | 4.3200 | 4.2600 | 4.3000 | 4.0512 | 209,000 |
| Feb 27, 2025 | 4.3200 | 4.3200 | 4.2800 | 4.2800 | 4.0323 | 296,200 |
| Feb 26, 2025 | 4.3000 | 4.3200 | 4.2600 | 4.3000 | 4.0512 | 473,700 |
| Feb 25, 2025 | 4.3000 | 4.3200 | 4.2800 | 4.2800 | 4.0323 | 326,100 |
| Feb 24, 2025 | 4.2400 | 4.3000 | 4.2400 | 4.2600 | 4.0135 | 993,300 |
| Feb 21, 2025 | 4.2000 | 4.2000 | 4.1600 | 4.1800 | 3.9381 | 212,300 |
| Feb 20, 2025 | 4.1800 | 4.2000 | 4.1600 | 4.1800 | 3.9381 | 220,500 |
| Feb 19, 2025 | 4.1600 | 4.2000 | 4.1400 | 4.2000 | 3.9569 | 160,800 |
| Feb 18, 2025 | 4.1400 | 4.1400 | 4.1200 | 4.1400 | 3.9004 | 109,100 |
| Feb 17, 2025 | 4.1200 | 4.1200 | 4.1000 | 4.1200 | 3.8816 | 185,700 |
| Feb 14, 2025 | 4.1400 | 4.1400 | 4.1000 | 4.1000 | 3.8627 | 114,300 |
| Feb 13, 2025 | 4.1200 | 4.1400 | 4.1000 | 4.1400 | 3.9004 | 261,800 |
| Feb 11, 2025 | 4.0800 | 4.1200 | 4.0600 | 4.1000 | 3.8627 | 196,900 |
| Feb 10, 2025 | 4.1400 | 4.1400 | 4.0000 | 4.0800 | 3.8439 | 397,800 |
| Feb 7, 2025 | 4.1600 | 4.1600 | 4.0600 | 4.1000 | 3.8627 | 660,200 |
| Feb 6, 2025 | 4.1800 | 4.1800 | 4.1200 | 4.1200 | 3.8816 | 87,400 |
| Feb 5, 2025 | 4.2000 | 4.2000 | 4.1200 | 4.1600 | 3.9193 | 287,500 |
| Feb 4, 2025 | 4.2000 | 4.2000 | 4.1000 | 4.1800 | 3.9381 | 182,800 |
| Feb 3, 2025 | 4.1200 | 4.1600 | 4.1000 | 4.1600 | 3.9193 | 197,500 |
| Jan 31, 2025 | 4.2000 | 4.2200 | 4.1800 | 4.1800 | 3.9381 | 181,800 |
| Jan 30, 2025 | 4.2200 | 4.2200 | 4.1800 | 4.2000 | 3.9569 | 141,500 |
| Jan 29, 2025 | 4.1800 | 4.2200 | 4.1600 | 4.1800 | 3.9381 | 189,400 |
| Jan 28, 2025 | 4.2000 | 4.2000 | 4.1600 | 4.1800 | 3.9381 | 175,400 |
| Jan 27, 2025 | 4.1600 | 4.1800 | 4.1400 | 4.1600 | 3.9193 | 46,600 |
| Jan 24, 2025 | 4.1600 | 4.1800 | 4.1400 | 4.1800 | 3.9381 | 70,800 |
| Jan 23, 2025 | 4.1600 | 4.1800 | 4.1400 | 4.1800 | 3.9381 | 288,200 |
| Jan 22, 2025 | 4.1200 | 4.1400 | 4.1200 | 4.1200 | 3.8816 | 61,300 |
| Jan 21, 2025 | 4.1200 | 4.1400 | 4.1000 | 4.1200 | 3.8816 | 28,400 |
| Jan 20, 2025 | 4.1000 | 4.1400 | 4.1000 | 4.1200 | 3.8816 | 95,000 |
| Jan 17, 2025 | 4.1200 | 4.1600 | 4.1200 | 4.1400 | 3.9004 | 59,100 |
| Jan 16, 2025 | 4.1200 | 4.1400 | 4.1200 | 4.1200 | 3.8816 | 50,800 |
| Jan 15, 2025 | 4.1000 | 4.1400 | 4.1000 | 4.1200 | 3.8816 | 57,900 |
| Jan 14, 2025 | 4.1400 | 4.1600 | 4.1000 | 4.1000 | 3.8627 | 183,300 |
| Jan 13, 2025 | 4.1200 | 4.1600 | 4.1200 | 4.1600 | 3.9193 | 95,800 |
| Jan 10, 2025 | 4.2000 | 4.2000 | 4.1200 | 4.1600 | 3.9193 | 382,500 |
| Jan 9, 2025 | 4.2000 | 4.2000 | 4.1400 | 4.1600 | 3.9193 | 178,000 |
| Jan 8, 2025 | 4.2200 | 4.2200 | 4.1800 | 4.2000 | 3.9569 | 83,300 |
| Jan 7, 2025 | 4.1800 | 4.2200 | 4.1800 | 4.2200 | 3.9758 | 90,900 |
| Jan 6, 2025 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | 3.9381 | 27,800 |
| Jan 3, 2025 | 4.2200 | 4.2200 | 4.1800 | 4.2000 | 3.9569 | 90,000 |
| Jan 2, 2025 | 4.2200 | 4.2200 | 4.1800 | 4.2000 | 3.9569 | 41,400 |
| Dec 30, 2024 | 4.2400 | 4.2400 | 4.2000 | 4.2200 | 3.9758 | 253,400 |
| Dec 27, 2024 | 4.2600 | 4.2600 | 4.2000 | 4.2000 | 3.9569 | 128,800 |
| Dec 26, 2024 | 4.2000 | 4.2400 | 4.2000 | 4.2200 | 3.9758 | 125,900 |
| Dec 25, 2024 | 4.1800 | 4.2400 | 4.1400 | 4.2200 | 3.9758 | 163,600 |
| Dec 24, 2024 | 4.1400 | 4.1800 | 4.1400 | 4.1800 | 3.9381 | 95,100 |
| Dec 23, 2024 | 4.1600 | 4.2000 | 4.1400 | 4.1400 | 3.9004 | 261,700 |
| Dec 20, 2024 | 4.1800 | 4.1800 | 4.1400 | 4.1600 | 3.9193 | 139,300 |
| Dec 19, 2024 | 4.1800 | 4.2000 | 4.1400 | 4.1400 | 3.9004 | 294,000 |
| Dec 18, 2024 | 4.2000 | 4.2200 | 4.1800 | 4.2000 | 3.9569 | 135,400 |
| Dec 17, 2024 | 4.2200 | 4.2400 | 4.1800 | 4.1800 | 3.9381 | 291,900 |
| Dec 16, 2024 | 4.2400 | 4.2800 | 4.2200 | 4.2200 | 3.9758 | 71,600 |
| Dec 13, 2024 | 4.2400 | 4.2600 | 4.2000 | 4.2400 | 3.9946 | 233,000 |
| Dec 12, 2024 | 4.2400 | 4.2800 | 4.2400 | 4.2400 | 3.9946 | 96,100 |
| Dec 11, 2024 | 4.2600 | 4.3000 | 4.2400 | 4.2400 | 3.9946 | 195,300 |
| Dec 9, 2024 | 4.3000 | 4.3000 | 4.2400 | 4.2800 | 4.0323 | 466,900 |
| Dec 6, 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2800 | 4.0323 | 228,800 |
| Dec 4, 2024 | 4.2000 | 4.3000 | 4.1800 | 4.2200 | 3.9758 | 909,500 |
| Dec 3, 2024 | 4.1400 | 4.2000 | 4.1400 | 4.2000 | 3.9569 | 70,700 |
| Dec 2, 2024 | 4.1400 | 4.2000 | 4.1400 | 4.1600 | 3.9193 | 59,300 |
| Nov 29, 2024 | 4.1800 | 4.1800 | 4.1600 | 4.1600 | 3.9193 | 87,700 |
| Nov 28, 2024 | 4.1800 | 4.2000 | 4.1400 | 4.1800 | 3.9381 | 60,700 |
| Nov 27, 2024 | 4.1400 | 4.1800 | 4.1400 | 4.1800 | 3.9381 | 102,000 |
| Nov 26, 2024 | 4.1600 | 4.1800 | 4.1200 | 4.1200 | 3.8816 | 86,600 |
| Nov 25, 2024 | 4.1600 | 4.1800 | 4.1400 | 4.1600 | 3.9193 | 76,000 |
| Nov 22, 2024 | 4.1200 | 4.1800 | 4.1200 | 4.1600 | 3.9193 | 112,900 |
| Nov 21, 2024 | 4.1800 | 4.1800 | 4.0800 | 4.1000 | 3.8627 | 273,400 |
| Nov 20, 2024 | 4.1200 | 4.1800 | 4.1200 | 4.1800 | 3.9381 | 196,900 |
| Nov 19, 2024 | 4.1200 | 4.2000 | 4.1200 | 4.1800 | 3.9381 | 216,500 |
| Nov 18, 2024 | 4.1400 | 4.2000 | 4.0800 | 4.1200 | 3.8816 | 417,900 |
| Nov 15, 2024 | 4.2000 | 4.2000 | 4.1400 | 4.1400 | 3.9004 | 345,200 |
| Nov 14, 2024 | 4.1800 | 4.2000 | 4.1000 | 4.2000 | 3.9569 | 662,800 |
| Nov 13, 2024 | 4.2400 | 4.2600 | 4.2000 | 4.2200 | 3.9758 | 135,500 |
| Nov 12, 2024 | 4.1800 | 4.2400 | 4.1800 | 4.2400 | 3.9946 | 324,600 |
| Nov 11, 2024 | 4.2000 | 4.2000 | 4.1400 | 4.1800 | 3.9381 | 322,200 |
| Nov 8, 2024 | 4.2400 | 4.2600 | 4.1600 | 4.2200 | 3.9758 | 503,800 |
| Nov 7, 2024 | 4.2200 | 4.2600 | 4.1800 | 4.2400 | 3.9946 | 356,400 |
| Nov 6, 2024 | 4.3000 | 4.3200 | 4.2400 | 4.2400 | 3.9946 | 260,100 |
| Nov 5, 2024 | 4.2800 | 4.3000 | 4.2600 | 4.3000 | 4.0512 | 259,700 |
| Nov 4, 2024 | 4.2800 | 4.3000 | 4.2600 | 4.2800 | 4.0323 | 179,300 |
| Nov 1, 2024 | 4.3200 | 4.3200 | 4.2400 | 4.3000 | 4.0512 | 811,100 |
| Oct 31, 2024 | 4.3400 | 4.3800 | 4.3200 | 4.3400 | 4.0888 | 170,100 |
| Oct 30, 2024 | 4.4000 | 4.4000 | 4.3400 | 4.3600 | 4.1077 | 152,200 |
| Oct 29, 2024 | 4.3800 | 4.4000 | 4.3600 | 4.4000 | 4.1454 | 99,600 |
| Oct 28, 2024 | 4.4000 | 4.4200 | 4.3600 | 4.3800 | 4.1265 | 155,300 |
| Oct 25, 2024 | 4.3600 | 4.3800 | 4.3400 | 4.3600 | 4.1077 | 200,800 |
| Oct 24, 2024 | 4.3400 | 4.3800 | 4.3200 | 4.3400 | 4.0888 | 146,300 |
| Oct 22, 2024 | 4.3600 | 4.3800 | 4.3400 | 4.3400 | 4.0888 | 217,700 |
| Oct 21, 2024 | 4.4000 | 4.4000 | 4.3800 | 4.3800 | 4.1265 | 123,100 |
| Oct 18, 2024 | 4.3600 | 4.4000 | 4.3600 | 4.3800 | 4.1265 | 118,400 |
| Oct 17, 2024 | 4.3800 | 4.4000 | 4.3600 | 4.3800 | 4.1265 | 357,400 |
| Oct 16, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.0700 | - |
| Oct 15, 2024 | 4.4200 | 4.4200 | 4.3200 | 4.3200 | 4.0700 | 1,045,300 |
| Oct 11, 2024 | 4.4400 | 4.4600 | 4.4200 | 4.4600 | 4.2019 | 272,000 |
| Oct 10, 2024 | 4.4200 | 4.4600 | 4.4200 | 4.4400 | 4.1831 | 453,400 |
| Oct 9, 2024 | 4.4400 | 4.4600 | 4.4200 | 4.4400 | 4.1831 | 327,000 |
| Oct 8, 2024 | 4.4600 | 4.4600 | 4.4200 | 4.4600 | 4.2019 | 796,300 |
| Oct 7, 2024 | 4.4800 | 4.4800 | 4.4000 | 4.4600 | 4.2019 | 701,800 |
| Oct 4, 2024 | 4.5800 | 4.5800 | 4.4400 | 4.4800 | 4.2207 | 1,213,600 |
| Oct 3, 2024 | 4.6200 | 4.6200 | 4.5400 | 4.5600 | 4.2961 | 1,435,800 |
| Oct 2, 2024 | 4.6600 | 4.6600 | 4.6000 | 4.6200 | 4.3526 | 823,300 |
| Oct 1, 2024 | 4.7200 | 4.7200 | 4.6400 | 4.7200 | 4.4469 | 702,200 |
| Sep 30, 2024 | 4.7000 | 4.7200 | 4.7000 | 4.7000 | 4.4280 | 362,800 |
| Sep 27, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.4657 | - |
| Sep 26, 2024 | 4.7800 | 4.7800 | 4.6800 | 4.7400 | 4.4657 | 1,271,100 |
| Sep 25, 2024 | 4.7000 | 4.8000 | 4.7000 | 4.7800 | 4.5034 | 1,059,600 |
| Sep 24, 2024 | 4.6400 | 4.7000 | 4.6400 | 4.6800 | 4.4092 | 625,100 |
| Sep 23, 2024 | 4.7400 | 4.7400 | 4.6200 | 4.6400 | 4.3715 | 930,000 |
| Sep 20, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.4092 | - |
| Sep 19, 2024 | 4.6000 | 4.7400 | 4.5800 | 4.6800 | 4.4092 | 1,394,800 |
| Sep 18, 2024 | 4.5800 | 4.6200 | 4.5600 | 4.5800 | 4.3150 | 561,100 |
| Sep 17, 2024 | 4.6200 | 4.6600 | 4.5400 | 4.5400 | 4.2773 | 789,000 |
| Sep 16, 2024 | 4.5400 | 4.6600 | 4.5400 | 4.6000 | 4.3338 | 2,370,900 |
| Sep 13, 2024 | 4.4600 | 4.5400 | 4.4600 | 4.4800 | 4.2207 | 648,100 |
| Sep 12, 2024 | 4.4600 | 4.5000 | 4.4400 | 4.4400 | 4.1831 | 567,400 |
| Sep 11, 2024 | 4.5200 | 4.5400 | 4.4600 | 4.4600 | 4.2019 | 1,049,300 |
| Sep 10, 2024 | 4.4800 | 4.5600 | 4.4800 | 4.5000 | 4.2396 | 898,800 |
| Sep 9, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.2961 | - |
| Sep 6, 2024 | 4.3600 | 4.5600 | 4.3600 | 4.5600 | 4.2961 | 2,124,900 |
| Sep 5, 2024 | 4.3200 | 4.3400 | 4.2800 | 4.3400 | 4.0888 | 628,700 |
| Sep 4, 2024 | 4.3200 | 4.3200 | 4.2800 | 4.3000 | 4.0512 | 327,800 |
| Sep 3, 2024 | 4.3600 | 4.4000 | 4.3000 | 4.3200 | 4.0700 | 581,700 |
| Sep 2, 2024 | 4.3800 | 4.4000 | 4.3200 | 4.3400 | 4.0888 | 789,300 |
| Aug 30, 2024 | 4.2400 | 4.3600 | 4.2400 | 4.3200 | 4.0700 | 1,910,000 |
| Aug 29, 2024 | 4.2400 | 4.2600 | 4.2000 | 4.2200 | 3.9758 | 183,700 |
| Aug 28, 2024 | 4.2000 | 4.2400 | 4.1800 | 4.2200 | 3.9758 | 170,800 |
| Aug 27, 2024 | 4.2600 | 4.2600 | 4.1600 | 4.1800 | 3.9381 | 801,500 |
| Aug 26, 2024 | 4.2800 | 4.3000 | 4.2400 | 4.2600 | 4.0135 | 378,300 |
| Aug 23, 2024 | 4.3000 | 4.3200 | 4.2000 | 4.2200 | 3.9758 | 588,600 |
| Aug 22, 2024 | 0.2 Dividend | |||||
| Aug 22, 2024 | 4.2800 | 4.3000 | 4.2400 | 4.2800 | 4.0323 | 645,300 |
| Aug 21, 2024 | 4.4800 | 4.5000 | 4.4200 | 4.4400 | 3.9946 | 1,227,800 |
| Aug 20, 2024 | 4.4400 | 4.4800 | 4.4000 | 4.4600 | 4.0126 | 1,328,400 |
| Aug 19, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 3.9227 | - |
| Aug 16, 2024 | 4.3400 | 4.4000 | 4.3400 | 4.3600 | 3.9227 | 297,200 |
| Aug 15, 2024 | 4.4200 | 4.4200 | 4.3400 | 4.3400 | 3.9047 | 502,600 |
| Aug 14, 2024 | 4.3200 | 4.4400 | 4.3000 | 4.4000 | 3.9586 | 1,962,400 |
| Aug 13, 2024 | 4.3800 | 4.4000 | 4.3000 | 4.3200 | 3.8867 | 711,900 |
| Aug 9, 2024 | 4.3000 | 4.3800 | 4.2800 | 4.3000 | 3.8687 | 1,840,300 |
| Aug 8, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.7067 | - |
| Aug 7, 2024 | 4.0600 | 4.1400 | 4.0600 | 4.1200 | 3.7067 | 379,900 |
| Aug 6, 2024 | 4.1000 | 4.1400 | 4.0800 | 4.0800 | 3.6707 | 574,600 |
| Aug 5, 2024 | 4.1400 | 4.2000 | 4.0800 | 4.0800 | 3.6707 | 474,900 |
| Aug 2, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 3.7967 | - |
| Aug 1, 2024 | 4.2400 | 4.2600 | 4.2200 | 4.2200 | 3.7967 | 336,300 |
| Jul 31, 2024 | 4.1200 | 4.2000 | 4.1200 | 4.2000 | 3.7787 | 207,800 |
| Jul 30, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.6707 | - |
| Jul 26, 2024 | 4.1000 | 4.1000 | 4.0600 | 4.0800 | 3.6707 | 134,200 |
| Jul 25, 2024 | 4.1200 | 4.1200 | 4.0600 | 4.0800 | 3.6707 | 485,400 |
| Jul 24, 2024 | 4.1400 | 4.1400 | 4.0800 | 4.1200 | 3.7067 | 155,300 |
| Jul 23, 2024 | 4.1000 | 4.1600 | 4.0800 | 4.1000 | 3.6887 | 187,300 |
| Jul 19, 2024 | 4.1600 | 4.1800 | 4.0800 | 4.1200 | 3.7067 | 159,600 |
| Jul 18, 2024 | 4.1800 | 4.1800 | 4.1000 | 4.1600 | 3.7427 | 274,700 |
| Jul 17, 2024 | 4.2200 | 4.2600 | 4.1600 | 4.1600 | 3.7427 | 255,900 |
| Jul 16, 2024 | 4.2600 | 4.2800 | 4.2400 | 4.2400 | 3.8147 | 439,900 |
| Jul 15, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 3.8147 | - |
| Jul 12, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 3.8147 | - |
| Jul 11, 2024 | 4.2200 | 4.2600 | 4.2000 | 4.2400 | 3.8147 | 177,200 |
| Jul 10, 2024 | 4.3000 | 4.3000 | 4.2400 | 4.2600 | 3.8327 | 466,800 |
| Jul 9, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 3.8507 | - |
| Jul 8, 2024 | 4.2800 | 4.2800 | 4.2400 | 4.2800 | 3.8507 | 568,100 |
| Jul 5, 2024 | 4.1200 | 4.2800 | 4.1200 | 4.2400 | 3.8147 | 559,000 |
| Jul 4, 2024 | 4.1400 | 4.1800 | 4.1200 | 4.1200 | 3.7067 | 691,500 |
| Jul 3, 2024 | 4.2000 | 4.2000 | 4.1400 | 4.1400 | 3.7247 | 718,300 |
| Jul 2, 2024 | 4.1000 | 4.2600 | 4.1000 | 4.2200 | 3.7967 | 2,148,800 |
| Jul 1, 2024 | 4.0600 | 4.1400 | 4.0600 | 4.1000 | 3.6887 | 1,217,400 |
| Jun 28, 2024 | 4.0600 | 4.1000 | 4.0400 | 4.0600 | 3.6527 | 86,400 |
| Jun 27, 2024 | 3.9800 | 4.1000 | 3.9800 | 4.0600 | 3.6527 | 177,800 |
| Jun 26, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.6168 | - |
| Jun 25, 2024 | 4.0400 | 4.0400 | 3.9800 | 4.0200 | 3.6168 | 155,400 |
| Jun 24, 2024 | 4.0200 | 4.0200 | 3.9600 | 4.0000 | 3.5988 | 184,200 |
| Jun 21, 2024 | 3.9400 | 4.0000 | 3.9200 | 4.0000 | 3.5988 | 171,500 |
| Jun 20, 2024 | 3.9800 | 4.0000 | 3.9400 | 3.9800 | 3.5808 | 153,000 |
| Jun 19, 2024 | 4.0400 | 4.0400 | 3.9000 | 3.9600 | 3.5628 | 293,300 |
| Jun 18, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.6348 | - |
| Jun 17, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.6348 | - |
| Jun 14, 2024 | 4.0200 | 4.0400 | 4.0200 | 4.0400 | 3.6348 | 44,000 |
| Jun 13, 2024 | 4.0200 | 4.0400 | 4.0000 | 4.0200 | 3.6168 | 34,900 |
| Jun 12, 2024 | 4.0400 | 4.0400 | 4.0000 | 4.0200 | 3.6168 | 136,500 |
| Jun 11, 2024 | 3.9800 | 4.0600 | 3.9800 | 4.0400 | 3.6348 | 269,800 |
| Jun 10, 2024 | 4.0800 | 4.0800 | 3.9600 | 3.9600 | 3.5628 | 267,300 |
| Jun 7, 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0200 | 3.6168 | 213,200 |
| Jun 6, 2024 | 4.0400 | 4.0600 | 4.0000 | 4.0000 | 3.5988 | 239,700 |
| Jun 5, 2024 | 4.0000 | 4.0200 | 3.9800 | 4.0200 | 3.6168 | 503,800 |
| Jun 4, 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0000 | 3.5988 | 475,800 |
| May 31, 2024 | 4.0800 | 4.1200 | 4.0400 | 4.0600 | 3.6527 | 382,600 |
| May 30, 2024 | 4.0200 | 4.1000 | 4.0200 | 4.0600 | 3.6527 | 492,000 |
| May 29, 2024 | 4.0800 | 4.1000 | 4.0200 | 4.0200 | 3.6168 | 404,100 |
| May 28, 2024 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 3.6887 | 146,800 |
| May 27, 2024 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 3.6887 | 86,800 |
| May 24, 2024 | 4.1000 | 4.1200 | 4.0800 | 4.1200 | 3.7067 | 50,100 |
| May 23, 2024 | 4.1000 | 4.1200 | 4.0600 | 4.0800 | 3.6707 | 149,700 |
| May 21, 2024 | 4.1000 | 4.1200 | 4.0400 | 4.1200 | 3.7067 | 360,600 |
| May 20, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.6887 | - |
| May 17, 2024 | 4.0400 | 4.1200 | 4.0400 | 4.1000 | 3.6887 | 469,200 |
| May 16, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.5808 | - |
| May 15, 2024 | 4.0400 | 4.0400 | 3.9600 | 3.9800 | 3.5808 | 778,900 |
| May 14, 2024 | 4.0000 | 4.0600 | 4.0000 | 4.0400 | 3.6348 | 891,800 |
| May 13, 2024 | 4.1200 | 4.1400 | 3.9800 | 4.0000 | 3.5988 | 1,567,800 |
| May 10, 2024 | 4.2600 | 4.2600 | 4.1000 | 4.1000 | 3.6887 | 1,862,200 |
| May 9, 2024 | 4.4000 | 4.4000 | 4.3200 | 4.3400 | 3.9047 | 464,100 |
| May 8, 2024 | 4.3800 | 4.4400 | 4.3200 | 4.3800 | 3.9406 | 1,941,600 |
| May 7, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 3.9047 | - |
| May 3, 2024 | 4.3400 | 4.4000 | 4.2800 | 4.3400 | 3.9047 | 440,300 |
| May 2, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 3.9766 | - |
| Apr 30, 2024 | 4.4800 | 4.4800 | 4.4000 | 4.4200 | 3.9766 | 199,000 |