Unlock stock picks and a broker-level newsfeed that powers Wall Street.
7.45
+0.05
+(0.68%)
As of 2:11:16 PM GMT+7. Market Open.
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 |
---|---|---|---|---|---|---|
Mar 14, 2025 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | 71,711 |
Mar 13, 2025 | 7.50 | 7.50 | 7.35 | 7.40 | 7.40 | 470,600 |
Mar 12, 2025 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | 581,300 |
Mar 11, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 225,200 |
Mar 10, 2025 | 7.50 | 7.65 | 7.45 | 7.45 | 7.45 | 513,100 |
Mar 7, 2025 | 7.50 | 7.60 | 7.45 | 7.55 | 7.55 | 260,800 |
Mar 6, 2025 | 7.55 | 7.60 | 7.40 | 7.50 | 7.50 | 663,800 |
Mar 5, 2025 | 7.45 | 7.60 | 7.40 | 7.50 | 7.50 | 357,300 |
Mar 4, 2025 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | 501,600 |
Mar 3, 2025 | 7.50 | 7.55 | 7.40 | 7.45 | 7.45 | 322,200 |
Feb 28, 2025 | 7.55 | 7.60 | 7.45 | 7.60 | 7.60 | 350,900 |
Feb 27, 2025 | 7.65 | 7.75 | 7.45 | 7.55 | 7.55 | 758,100 |
Feb 26, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 253,200 |
Feb 25, 2025 | 7.60 | 7.65 | 7.50 | 7.50 | 7.50 | 438,700 |
Feb 24, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | 427,300 |
Feb 21, 2025 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | 307,500 |
Feb 20, 2025 | 7.65 | 7.80 | 7.65 | 7.75 | 7.75 | 325,000 |
Feb 19, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 385,300 |
Feb 18, 2025 | 7.65 | 7.65 | 7.55 | 7.60 | 7.60 | 568,600 |
Feb 17, 2025 | 7.60 | 7.70 | 7.55 | 7.65 | 7.65 | 749,300 |
Feb 14, 2025 | 7.80 | 7.90 | 7.70 | 7.70 | 7.70 | 332,200 |
Feb 13, 2025 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | 533,300 |
Feb 11, 2025 | 7.35 | 7.55 | 7.35 | 7.50 | 7.50 | 230,700 |
Feb 10, 2025 | 7.40 | 7.40 | 7.25 | 7.35 | 7.35 | 216,700 |
Feb 7, 2025 | 7.30 | 7.40 | 7.25 | 7.40 | 7.40 | 321,600 |
Feb 6, 2025 | 7.40 | 7.40 | 7.25 | 7.30 | 7.30 | 458,600 |
Feb 5, 2025 | 7.55 | 7.55 | 7.35 | 7.45 | 7.45 | 179,900 |
Feb 4, 2025 | 7.55 | 7.60 | 7.45 | 7.50 | 7.50 | 227,900 |
Feb 3, 2025 | 7.50 | 7.60 | 7.25 | 7.50 | 7.50 | 404,200 |
Jan 31, 2025 | 7.65 | 7.65 | 7.45 | 7.55 | 7.55 | 497,300 |
Jan 30, 2025 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | 376,600 |
Jan 29, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | 78,200 |
Jan 28, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 71,000 |
Jan 27, 2025 | 7.85 | 7.85 | 7.70 | 7.75 | 7.75 | 177,900 |
Jan 24, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 130,500 |
Jan 23, 2025 | 7.70 | 7.80 | 7.65 | 7.80 | 7.80 | 171,800 |
Jan 22, 2025 | 7.80 | 7.80 | 7.60 | 7.65 | 7.65 | 444,400 |
Jan 21, 2025 | 7.85 | 7.90 | 7.70 | 7.80 | 7.80 | 240,400 |
Jan 20, 2025 | 7.85 | 8.05 | 7.70 | 7.85 | 7.85 | 519,500 |
Jan 17, 2025 | 7.90 | 7.90 | 7.75 | 7.80 | 7.80 | 315,200 |
Jan 16, 2025 | 8.00 | 8.00 | 7.85 | 7.95 | 7.95 | 128,100 |
Jan 15, 2025 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | 186,400 |
Jan 14, 2025 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | 179,400 |
Jan 13, 2025 | 8.05 | 8.10 | 7.90 | 7.95 | 7.95 | 360,600 |
Jan 10, 2025 | 8.00 | 8.15 | 8.00 | 8.10 | 8.10 | 110,600 |
Jan 9, 2025 | 8.15 | 8.20 | 7.95 | 8.10 | 8.10 | 534,900 |
Jan 8, 2025 | 8.15 | 8.20 | 8.10 | 8.20 | 8.20 | 128,300 |
Jan 7, 2025 | 8.15 | 8.30 | 8.15 | 8.20 | 8.20 | 151,500 |
Jan 6, 2025 | 8.25 | 8.25 | 8.00 | 8.15 | 8.15 | 228,200 |
Jan 3, 2025 | 8.15 | 8.30 | 8.15 | 8.20 | 8.20 | 190,100 |
Jan 2, 2025 | 8.35 | 8.35 | 8.15 | 8.15 | 8.15 | 446,000 |
Dec 30, 2024 | 8.35 | 8.35 | 8.25 | 8.35 | 8.35 | 86,900 |
Dec 27, 2024 | 8.30 | 8.35 | 8.25 | 8.35 | 8.35 | 119,100 |
Dec 26, 2024 | 8.35 | 8.40 | 8.30 | 8.30 | 8.30 | 198,500 |
Dec 25, 2024 | 8.35 | 8.40 | 8.25 | 8.30 | 8.30 | 180,800 |
Dec 24, 2024 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 113,200 |
Dec 23, 2024 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 160,400 |
Dec 20, 2024 | 8.35 | 8.50 | 8.15 | 8.15 | 8.15 | 324,300 |
Dec 19, 2024 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | 212,200 |
Dec 18, 2024 | 8.45 | 8.55 | 8.40 | 8.55 | 8.55 | 127,100 |
Dec 17, 2024 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | 212,100 |
Dec 16, 2024 | 8.45 | 8.50 | 8.25 | 8.50 | 8.50 | 337,300 |
Dec 13, 2024 | 8.30 | 8.35 | 8.25 | 8.35 | 8.35 | 89,000 |
Dec 12, 2024 | 8.35 | 8.35 | 8.25 | 8.35 | 8.35 | 206,100 |
Dec 11, 2024 | 8.45 | 8.55 | 8.30 | 8.35 | 8.35 | 796,100 |
Dec 9, 2024 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | 480,300 |
Dec 6, 2024 | 8.60 | 8.65 | 8.50 | 8.65 | 8.65 | 104,900 |
Dec 4, 2024 | 8.50 | 8.75 | 8.45 | 8.60 | 8.60 | 438,100 |
Dec 3, 2024 | 8.55 | 8.55 | 8.25 | 8.45 | 8.45 | 524,100 |
Dec 2, 2024 | 8.55 | 8.55 | 8.40 | 8.50 | 8.50 | 181,900 |
Nov 29, 2024 | 8.45 | 8.55 | 8.40 | 8.55 | 8.55 | 137,100 |
Nov 28, 2024 | 8.60 | 8.60 | 8.40 | 8.45 | 8.45 | 214,300 |
Nov 27, 2024 | 8.45 | 8.55 | 8.45 | 8.45 | 8.45 | 182,400 |
Nov 26, 2024 | 8.45 | 8.55 | 8.45 | 8.50 | 8.50 | 126,400 |
Nov 25, 2024 | 8.55 | 8.60 | 8.40 | 8.45 | 8.45 | 341,900 |
Nov 22, 2024 | 8.65 | 8.65 | 8.55 | 8.60 | 8.60 | 209,100 |
Nov 21, 2024 | 8.60 | 8.65 | 8.55 | 8.65 | 8.65 | 112,600 |
Nov 20, 2024 | 8.65 | 8.65 | 8.60 | 8.65 | 8.65 | 159,700 |
Nov 19, 2024 | 8.65 | 8.75 | 8.60 | 8.60 | 8.60 | 433,100 |
Nov 18, 2024 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | 302,200 |
Nov 15, 2024 | 8.65 | 8.70 | 8.55 | 8.65 | 8.65 | 487,300 |
Nov 14, 2024 | 8.75 | 8.75 | 8.65 | 8.70 | 8.70 | 494,300 |
Nov 13, 2024 | 8.65 | 8.80 | 8.65 | 8.65 | 8.65 | 698,800 |
Nov 12, 2024 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | 994,000 |
Nov 11, 2024 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | 672,100 |
Nov 8, 2024 | 9.15 | 9.20 | 9.05 | 9.10 | 9.10 | 344,400 |
Nov 7, 2024 | 9.25 | 9.25 | 9.10 | 9.10 | 9.10 | 285,900 |
Nov 6, 2024 | 9.20 | 9.25 | 9.10 | 9.15 | 9.15 | 295,500 |
Nov 5, 2024 | 9.30 | 9.30 | 9.15 | 9.20 | 9.20 | 186,200 |
Nov 4, 2024 | 9.10 | 9.30 | 9.05 | 9.20 | 9.20 | 227,400 |
Nov 1, 2024 | 9.25 | 9.25 | 9.10 | 9.10 | 9.10 | 445,100 |
Oct 31, 2024 | 9.35 | 9.40 | 9.25 | 9.25 | 9.25 | 207,700 |
Oct 30, 2024 | 9.40 | 9.40 | 9.30 | 9.40 | 9.40 | 144,900 |
Oct 29, 2024 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | 216,800 |
Oct 28, 2024 | 9.55 | 9.55 | 9.30 | 9.50 | 9.50 | 587,200 |
Oct 25, 2024 | 9.55 | 9.70 | 9.45 | 9.45 | 9.45 | 823,200 |
Oct 24, 2024 | 9.30 | 9.60 | 9.30 | 9.50 | 9.50 | 1,419,600 |
Oct 22, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
Oct 21, 2024 | 9.15 | 9.25 | 9.10 | 9.20 | 9.20 | 264,200 |
Oct 18, 2024 | 9.20 | 9.25 | 9.10 | 9.20 | 9.20 | 284,900 |
Oct 17, 2024 | 9.25 | 9.30 | 9.20 | 9.20 | 9.20 | 398,000 |
Oct 16, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
Oct 15, 2024 | 9.25 | 9.30 | 9.15 | 9.20 | 9.20 | 329,000 |
Oct 11, 2024 | 9.25 | 9.30 | 9.20 | 9.20 | 9.20 | 261,800 |
Oct 10, 2024 | 9.35 | 9.35 | 9.20 | 9.25 | 9.25 | 384,900 |
Oct 9, 2024 | 9.35 | 9.40 | 9.30 | 9.30 | 9.30 | 171,200 |
Oct 8, 2024 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 121,100 |
Oct 7, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Oct 4, 2024 | 9.30 | 9.30 | 9.15 | 9.30 | 9.30 | 596,500 |
Oct 3, 2024 | 9.35 | 9.45 | 9.30 | 9.30 | 9.30 | 508,500 |
Oct 2, 2024 | 9.40 | 9.45 | 9.35 | 9.35 | 9.35 | 703,700 |
Oct 1, 2024 | 9.45 | 9.45 | 9.40 | 9.45 | 9.45 | 467,900 |
Sep 30, 2024 | 9.50 | 9.50 | 9.35 | 9.45 | 9.45 | 999,100 |
Sep 27, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Sep 26, 2024 | 9.65 | 9.65 | 9.50 | 9.55 | 9.55 | 730,700 |
Sep 25, 2024 | 9.50 | 9.65 | 9.50 | 9.60 | 9.60 | 1,387,500 |
Sep 24, 2024 | 9.50 | 9.50 | 9.40 | 9.50 | 9.50 | 498,500 |
Sep 23, 2024 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | 301,900 |
Sep 20, 2024 | 9.55 | 9.65 | 9.50 | 9.50 | 9.50 | 843,000 |
Sep 19, 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 1,121,200 |
Sep 18, 2024 | 9.70 | 9.75 | 9.55 | 9.55 | 9.55 | 581,900 |
Sep 17, 2024 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | 667,500 |
Sep 16, 2024 | 9.55 | 9.70 | 9.50 | 9.70 | 9.70 | 1,184,600 |
Sep 13, 2024 | 9.50 | 9.55 | 9.40 | 9.45 | 9.45 | 720,400 |
Sep 12, 2024 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 551,000 |
Sep 11, 2024 | 9.40 | 9.45 | 9.35 | 9.40 | 9.40 | 501,100 |
Sep 10, 2024 | 9.60 | 9.60 | 9.35 | 9.40 | 9.40 | 1,621,800 |
Sep 9, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Sep 6, 2024 | 9.60 | 9.65 | 9.50 | 9.55 | 9.55 | 521,000 |
Sep 5, 2024 | 9.35 | 9.55 | 9.35 | 9.55 | 9.55 | 1,172,100 |
Sep 4, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Sep 3, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Sep 2, 2024 | 9.55 | 9.55 | 9.40 | 9.50 | 9.50 | 250,700 |
Aug 30, 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 366,700 |
Aug 29, 2024 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 328,800 |
Aug 28, 2024 | 9.60 | 9.65 | 9.50 | 9.50 | 9.50 | 480,400 |
Aug 27, 2024 | 9.65 | 9.70 | 9.60 | 9.60 | 9.60 | 231,400 |
Aug 26, 2024 | 9.70 | 9.70 | 9.55 | 9.60 | 9.60 | 412,300 |
Aug 23, 2024 | 9.80 | 9.85 | 9.55 | 9.70 | 9.70 | 996,500 |
Aug 22, 2024 | 0.35 Dividend | |||||
Aug 22, 2024 | 9.95 | 9.95 | 9.75 | 9.85 | 9.85 | 819,300 |
Aug 21, 2024 | 10.20 | 10.30 | 10.10 | 10.20 | 9.85 | 686,600 |
Aug 20, 2024 | 10.30 | 10.40 | 10.20 | 10.20 | 9.85 | 1,650,900 |
Aug 19, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.75 | - |
Aug 16, 2024 | 10.10 | 10.20 | 10.00 | 10.10 | 9.75 | 384,700 |
Aug 15, 2024 | 10.10 | 10.10 | 9.95 | 10.00 | 9.66 | 293,200 |
Aug 14, 2024 | 10.10 | 10.30 | 10.00 | 10.10 | 9.75 | 1,189,200 |
Aug 13, 2024 | 9.70 | 10.10 | 9.70 | 10.10 | 9.75 | 1,116,000 |
Aug 9, 2024 | 9.55 | 9.65 | 9.55 | 9.55 | 9.22 | 418,200 |
Aug 8, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.17 | - |
Aug 7, 2024 | 9.20 | 9.55 | 9.20 | 9.50 | 9.17 | 420,000 |
Aug 6, 2024 | 9.35 | 9.40 | 9.05 | 9.10 | 8.79 | 917,500 |
Aug 5, 2024 | 9.75 | 9.75 | 9.25 | 9.35 | 9.03 | 1,598,300 |
Aug 2, 2024 | 9.85 | 9.95 | 9.80 | 9.80 | 9.46 | 351,100 |
Aug 1, 2024 | 9.85 | 9.90 | 9.85 | 9.85 | 9.51 | 247,700 |
Jul 31, 2024 | 9.90 | 10.00 | 9.85 | 9.85 | 9.51 | 194,900 |
Jul 30, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.61 | - |
Jul 26, 2024 | 9.85 | 9.95 | 9.85 | 9.95 | 9.61 | 157,700 |
Jul 25, 2024 | 9.85 | 9.85 | 9.75 | 9.85 | 9.51 | 863,800 |
Jul 24, 2024 | 9.90 | 9.95 | 9.85 | 9.85 | 9.51 | 201,300 |
Jul 23, 2024 | 10.10 | 10.20 | 9.90 | 9.90 | 9.56 | 743,400 |
Jul 19, 2024 | 10.20 | 10.30 | 10.00 | 10.10 | 9.75 | 331,300 |
Jul 18, 2024 | 9.90 | 10.30 | 9.90 | 10.10 | 9.75 | 886,800 |
Jul 17, 2024 | 10.10 | 10.20 | 9.90 | 9.90 | 9.56 | 568,000 |
Jul 16, 2024 | 10.20 | 10.30 | 10.10 | 10.10 | 9.75 | 357,200 |
Jul 15, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.85 | - |
Jul 12, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.85 | - |
Jul 11, 2024 | 10.20 | 10.30 | 9.95 | 10.20 | 9.85 | 1,117,900 |
Jul 10, 2024 | 9.90 | 10.10 | 9.90 | 10.10 | 9.75 | 1,058,100 |
Jul 9, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.61 | - |
Jul 8, 2024 | 9.95 | 10.00 | 9.90 | 9.95 | 9.61 | 273,100 |
Jul 5, 2024 | 9.85 | 9.95 | 9.80 | 9.95 | 9.61 | 508,400 |
Jul 4, 2024 | 9.80 | 9.90 | 9.80 | 9.80 | 9.46 | 547,200 |
Jul 3, 2024 | 9.60 | 9.85 | 9.60 | 9.80 | 9.46 | 529,800 |
Jul 2, 2024 | 9.70 | 9.70 | 9.60 | 9.60 | 9.27 | 944,800 |
Jul 1, 2024 | 9.75 | 10.00 | 9.70 | 9.70 | 9.37 | 1,121,400 |
Jun 28, 2024 | 9.75 | 9.80 | 9.70 | 9.75 | 9.42 | 329,500 |
Jun 27, 2024 | 9.80 | 9.85 | 9.70 | 9.75 | 9.42 | 704,100 |
Jun 26, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.61 | - |
Jun 25, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.61 | - |
Jun 24, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.61 | - |
Jun 21, 2024 | 9.95 | 10.10 | 9.90 | 9.95 | 9.61 | 1,273,600 |
Jun 20, 2024 | 9.65 | 9.90 | 9.65 | 9.90 | 9.56 | 2,001,500 |
Jun 19, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.46 | - |
Jun 18, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.46 | - |
Jun 17, 2024 | 9.65 | 9.85 | 9.60 | 9.80 | 9.46 | 1,072,400 |
Jun 14, 2024 | 9.65 | 9.80 | 9.55 | 9.60 | 9.27 | 1,793,500 |
Jun 13, 2024 | 9.85 | 9.85 | 9.60 | 9.65 | 9.32 | 830,500 |
Jun 12, 2024 | 9.90 | 9.90 | 9.75 | 9.80 | 9.46 | 988,700 |
Jun 11, 2024 | 9.80 | 9.90 | 9.80 | 9.80 | 9.46 | 473,400 |
Jun 10, 2024 | 9.75 | 9.85 | 9.55 | 9.80 | 9.46 | 1,719,400 |
Jun 7, 2024 | 9.95 | 9.95 | 9.70 | 9.70 | 9.37 | 1,869,800 |
Jun 6, 2024 | 9.45 | 9.75 | 9.30 | 9.75 | 9.42 | 2,415,600 |
Jun 5, 2024 | 9.35 | 9.50 | 9.25 | 9.40 | 9.08 | 733,300 |
Jun 4, 2024 | 9.15 | 9.55 | 9.10 | 9.35 | 9.03 | 1,352,900 |
May 31, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.84 | - |
May 30, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.84 | - |
May 29, 2024 | 9.25 | 9.60 | 9.15 | 9.15 | 8.84 | 1,745,000 |
May 28, 2024 | 9.45 | 9.45 | 9.20 | 9.20 | 8.88 | 572,100 |
May 27, 2024 | 9.30 | 9.45 | 9.30 | 9.40 | 9.08 | 369,900 |
May 24, 2024 | 9.25 | 9.35 | 9.25 | 9.30 | 8.98 | 210,000 |
May 23, 2024 | 9.50 | 9.55 | 9.45 | 9.50 | 9.17 | 690,200 |
May 21, 2024 | 9.70 | 9.70 | 9.45 | 9.55 | 9.22 | 752,900 |
May 20, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.46 | - |
May 17, 2024 | 10.20 | 10.20 | 9.70 | 9.80 | 9.46 | 2,670,700 |
May 16, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.61 | - |
May 15, 2024 | 9.55 | 9.95 | 9.45 | 9.95 | 9.61 | 3,744,300 |
May 14, 2024 | 9.45 | 9.65 | 9.45 | 9.50 | 9.17 | 1,584,300 |
May 13, 2024 | 9.00 | 9.70 | 9.00 | 9.50 | 9.17 | 9,358,600 |
May 10, 2024 | 8.30 | 8.35 | 8.20 | 8.35 | 8.06 | 1,423,300 |
May 9, 2024 | 8.20 | 8.40 | 8.20 | 8.25 | 7.97 | 1,986,200 |
May 8, 2024 | 8.55 | 8.55 | 8.15 | 8.20 | 7.92 | 4,159,100 |
May 7, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.35 | - |
May 3, 2024 | 8.85 | 8.90 | 8.50 | 8.65 | 8.35 | 2,340,900 |
May 2, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.74 | - |
Apr 30, 2024 | 9.05 | 9.15 | 9.05 | 9.05 | 8.74 | 685,500 |
Apr 29, 2024 | 9.05 | 9.15 | 9.00 | 9.05 | 8.74 | 614,900 |
Apr 26, 2024 | 9.10 | 9.20 | 9.05 | 9.10 | 8.79 | 687,600 |
Apr 25, 2024 | 9.00 | 9.35 | 8.95 | 9.10 | 8.79 | 1,070,600 |
Apr 24, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.74 | - |
Apr 23, 2024 | 8.90 | 9.10 | 8.85 | 9.05 | 8.74 | 1,508,000 |
Apr 22, 2024 | 9.10 | 9.40 | 8.70 | 8.85 | 8.55 | 2,771,100 |
Apr 19, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.17 | - |
Apr 18, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.17 | - |
Apr 17, 2024 | 9.80 | 9.80 | 9.40 | 9.50 | 9.17 | 1,407,100 |
Apr 11, 2024 | 0.37 Dividend | |||||
Apr 11, 2024 | 9.95 | 9.95 | 9.80 | 9.80 | 9.46 | 1,261,800 |
Apr 10, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.40 | - |
Apr 9, 2024 | 9.95 | 10.30 | 9.90 | 10.10 | 9.40 | 1,004,700 |
Apr 5, 2024 | 9.95 | 9.95 | 9.90 | 9.90 | 9.21 | 512,400 |
Apr 4, 2024 | 10.10 | 10.10 | 9.95 | 9.95 | 9.26 | 344,800 |
Apr 3, 2024 | 10.20 | 10.20 | 9.95 | 10.00 | 9.30 | 680,200 |
Apr 2, 2024 | 10.40 | 10.40 | 10.10 | 10.20 | 9.49 | 1,060,400 |
Apr 1, 2024 | 10.50 | 10.50 | 10.30 | 10.40 | 9.68 | 835,000 |
Mar 29, 2024 | 10.20 | 10.50 | 10.20 | 10.40 | 9.68 | 1,085,800 |
Mar 28, 2024 | 9.95 | 10.30 | 9.95 | 10.00 | 9.30 | 712,800 |
Mar 27, 2024 | 9.95 | 10.10 | 9.90 | 9.95 | 9.26 | 516,100 |
Mar 26, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.26 | - |
Mar 25, 2024 | 9.90 | 9.95 | 9.85 | 9.95 | 9.26 | 594,100 |
Mar 22, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.16 | - |
Mar 21, 2024 | 9.90 | 9.95 | 9.85 | 9.85 | 9.16 | 1,009,900 |
Mar 20, 2024 | 10.10 | 10.10 | 9.85 | 9.85 | 9.16 | 2,646,700 |
Mar 19, 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 9.40 | 275,100 |
Mar 18, 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 9.40 | 1,026,600 |
Mar 15, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.40 | - |
Mar 14, 2024 | 10.00 | 10.20 | 9.95 | 10.10 | 9.40 | 566,700 |