Thailand - Delayed Quote THB
BSRC_BANGCHAK SRIRACHA (BSRC-R.BK)
5.25
0.00
(0.00%)
At close: 4:35:28 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | 109,200 |
| Apr 30, 2025 | 5.20 | 5.35 | 5.15 | 5.25 | 5.25 | 1,217,000 |
| Apr 29, 2025 | 5.15 | 5.25 | 5.10 | 5.25 | 5.25 | 598,000 |
| Apr 28, 2025 | 5.30 | 5.30 | 5.10 | 5.15 | 5.15 | 325,800 |
| Apr 25, 2025 | 5.15 | 5.30 | 5.10 | 5.30 | 5.30 | 1,090,900 |
| Apr 24, 2025 | 5.25 | 5.30 | 5.10 | 5.10 | 5.10 | 722,300 |
| Apr 23, 2025 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | 538,100 |
| Apr 22, 2025 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 738,100 |
| Apr 21, 2025 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | 792,200 |
| Apr 18, 2025 | 5.55 | 5.60 | 5.45 | 5.55 | 5.55 | 631,100 |
| Apr 17, 2025 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 1,500,700 |
| Apr 16, 2025 | 5.45 | 5.55 | 5.30 | 5.45 | 5.45 | 2,955,200 |
| Apr 11, 2025 | 5.30 | 5.50 | 5.30 | 5.35 | 5.35 | 1,065,900 |
| Apr 10, 2025 | 5.35 | 5.45 | 5.25 | 5.45 | 5.45 | 1,098,700 |
| Apr 9, 2025 | 5.00 | 5.25 | 4.84 | 5.20 | 5.20 | 1,762,600 |
| Apr 8, 2025 | 5.15 | 5.25 | 5.00 | 5.00 | 5.00 | 2,912,100 |
| Apr 4, 2025 | 5.65 | 5.70 | 5.40 | 5.40 | 5.40 | 3,795,200 |
| Apr 3, 2025 | 5.65 | 5.95 | 5.55 | 5.70 | 5.70 | 4,195,600 |
| Apr 2, 2025 | 5.55 | 5.70 | 5.50 | 5.65 | 5.65 | 4,304,100 |
| Apr 1, 2025 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 4,546,600 |
| Mar 31, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | 1,721,400 |
| Mar 28, 2025 | 5.45 | 5.55 | 5.40 | 5.40 | 5.40 | 1,608,100 |
| Mar 27, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | 468,700 |
| Mar 26, 2025 | 5.40 | 5.50 | 5.35 | 5.45 | 5.45 | 1,347,800 |
| Mar 25, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | 2,588,800 |
| Mar 24, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | 2,744,300 |
| Mar 21, 2025 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | 2,762,700 |
| Mar 20, 2025 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | 2,032,900 |
| Mar 19, 2025 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | 2,192,200 |
| Mar 18, 2025 | 5.55 | 5.65 | 5.45 | 5.45 | 5.45 | 2,366,000 |
| Mar 17, 2025 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | 2,403,100 |
| Mar 14, 2025 | 5.35 | 5.55 | 5.35 | 5.50 | 5.50 | 4,516,000 |
| Mar 13, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 1,036,500 |
| Mar 12, 2025 | 5.35 | 5.35 | 5.10 | 5.15 | 5.15 | 2,399,200 |
| Mar 11, 2025 | 5.55 | 5.55 | 5.25 | 5.40 | 5.40 | 2,997,100 |
| Mar 10, 2025 | 5.65 | 5.65 | 5.50 | 5.60 | 5.60 | 2,283,900 |
| Mar 7, 2025 | 5.55 | 5.65 | 5.50 | 5.60 | 5.60 | 3,711,300 |
| Mar 6, 2025 | 5.60 | 5.65 | 5.45 | 5.50 | 5.50 | 7,874,100 |
| Mar 5, 2025 | 5.65 | 5.70 | 5.50 | 5.60 | 5.60 | 4,845,500 |
| Mar 4, 2025 | 5.50 | 5.70 | 5.50 | 5.55 | 5.55 | 6,006,700 |
| Mar 3, 2025 | 5.40 | 5.65 | 5.30 | 5.65 | 5.65 | 3,777,300 |
| Feb 28, 2025 | 5.50 | 5.55 | 5.25 | 5.45 | 5.45 | 12,467,800 |
| Feb 27, 2025 | 5.45 | 5.60 | 5.35 | 5.50 | 5.50 | 2,134,500 |
| Feb 26, 2025 | 5.25 | 5.55 | 5.25 | 5.50 | 5.50 | 6,014,800 |
| Feb 25, 2025 | 5.35 | 5.35 | 5.10 | 5.25 | 5.25 | 6,288,300 |
| Feb 24, 2025 | 5.25 | 5.45 | 4.92 | 5.40 | 5.40 | 13,995,100 |
| Feb 21, 2025 | 5.15 | 5.40 | 5.10 | 5.25 | 5.25 | 20,464,400 |
| Feb 20, 2025 | 5.10 | 5.15 | 4.82 | 4.94 | 4.94 | 5,952,100 |
| Feb 19, 2025 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | 1,240,200 |
| Feb 18, 2025 | 5.35 | 5.55 | 5.25 | 5.25 | 5.25 | 3,565,900 |
| Feb 17, 2025 | 5.05 | 5.35 | 5.05 | 5.35 | 5.35 | 1,985,600 |
| Feb 14, 2025 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | 1,871,000 |
| Feb 13, 2025 | 5.25 | 5.25 | 5.00 | 5.15 | 5.15 | 1,357,100 |
| Feb 11, 2025 | 5.15 | 5.35 | 5.15 | 5.20 | 5.20 | 335,800 |
| Feb 10, 2025 | 5.35 | 5.35 | 5.05 | 5.10 | 5.10 | 736,800 |
| Feb 7, 2025 | 5.25 | 5.35 | 5.10 | 5.35 | 5.35 | 1,326,400 |
| Feb 6, 2025 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | 943,200 |
| Feb 5, 2025 | 5.25 | 5.65 | 5.25 | 5.50 | 5.50 | 1,364,600 |
| Feb 4, 2025 | 5.20 | 5.35 | 5.10 | 5.20 | 5.20 | 556,900 |
| Feb 3, 2025 | 5.30 | 5.30 | 4.98 | 5.20 | 5.20 | 1,977,900 |
| Jan 31, 2025 | 5.60 | 5.65 | 5.25 | 5.35 | 5.35 | 1,658,800 |
| Jan 30, 2025 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | 996,500 |
| Jan 29, 2025 | 5.80 | 5.80 | 5.60 | 5.65 | 5.65 | 1,551,400 |
| Jan 28, 2025 | 5.90 | 5.90 | 5.55 | 5.80 | 5.80 | 2,670,600 |
| Jan 27, 2025 | 6.30 | 6.35 | 5.90 | 5.90 | 5.90 | 2,048,500 |
| Jan 24, 2025 | 6.30 | 6.35 | 6.20 | 6.35 | 6.35 | 1,275,400 |
| Jan 23, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 174,200 |
| Jan 22, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | 942,400 |
| Jan 21, 2025 | 6.45 | 6.55 | 6.40 | 6.50 | 6.50 | 374,700 |
| Jan 20, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | 575,000 |
| Jan 17, 2025 | 6.80 | 6.80 | 6.55 | 6.55 | 6.55 | 939,900 |
| Jan 16, 2025 | 6.85 | 6.90 | 6.75 | 6.75 | 6.75 | 689,300 |
| Jan 15, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 516,500 |
| Jan 14, 2025 | 6.90 | 7.00 | 6.85 | 6.85 | 6.85 | 261,600 |
| Jan 13, 2025 | 7.00 | 7.05 | 6.90 | 6.90 | 6.90 | 856,700 |
| Jan 10, 2025 | 6.70 | 6.95 | 6.70 | 6.80 | 6.80 | 682,300 |
| Jan 9, 2025 | 7.10 | 7.10 | 6.70 | 6.85 | 6.85 | 2,848,500 |
| Jan 8, 2025 | 7.15 | 7.20 | 7.05 | 7.05 | 7.05 | 767,400 |
| Jan 7, 2025 | 7.05 | 7.20 | 7.05 | 7.10 | 7.10 | 671,300 |
| Jan 6, 2025 | 7.20 | 7.25 | 7.05 | 7.05 | 7.05 | 964,400 |
| Jan 3, 2025 | 7.55 | 7.55 | 7.15 | 7.20 | 7.20 | 2,575,200 |
| Jan 2, 2025 | 7.80 | 7.80 | 7.55 | 7.55 | 7.55 | 1,053,600 |
| Dec 30, 2024 | 7.70 | 7.95 | 7.50 | 7.95 | 7.95 | 1,127,900 |
| Dec 27, 2024 | 7.65 | 7.70 | 7.55 | 7.70 | 7.70 | 503,400 |
| Dec 26, 2024 | 7.90 | 7.90 | 7.55 | 7.60 | 7.60 | 1,087,000 |
| Dec 25, 2024 | 7.70 | 7.80 | 7.60 | 7.80 | 7.80 | 1,113,300 |
| Dec 24, 2024 | 7.35 | 7.60 | 7.35 | 7.60 | 7.60 | 660,200 |
| Dec 23, 2024 | 7.40 | 7.45 | 7.30 | 7.40 | 7.40 | 360,000 |
| Dec 20, 2024 | 7.55 | 7.60 | 7.30 | 7.35 | 7.35 | 1,223,700 |
| Dec 19, 2024 | 7.35 | 7.70 | 7.35 | 7.55 | 7.55 | 1,550,700 |
| Dec 18, 2024 | 7.35 | 7.45 | 7.30 | 7.40 | 7.40 | 393,400 |
| Dec 17, 2024 | 7.30 | 7.45 | 7.25 | 7.30 | 7.30 | 669,400 |
| Dec 16, 2024 | 7.55 | 7.60 | 7.30 | 7.30 | 7.30 | 976,400 |
| Dec 13, 2024 | 7.60 | 7.65 | 7.45 | 7.50 | 7.50 | 799,800 |
| Dec 12, 2024 | 7.95 | 8.00 | 7.60 | 7.65 | 7.65 | 1,125,400 |
| Dec 11, 2024 | 7.75 | 7.90 | 7.70 | 7.90 | 7.90 | 500,700 |
| Dec 9, 2024 | 7.70 | 7.80 | 7.65 | 7.75 | 7.75 | 821,500 |
| Dec 6, 2024 | 7.85 | 7.95 | 7.70 | 7.75 | 7.75 | 767,900 |
| Dec 4, 2024 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | 1,199,000 |
| Dec 3, 2024 | 7.55 | 8.00 | 7.55 | 8.00 | 8.00 | 2,953,100 |
| Dec 2, 2024 | 7.40 | 7.60 | 7.35 | 7.55 | 7.55 | 486,700 |
| Nov 29, 2024 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | 84,500 |
| Nov 28, 2024 | 7.30 | 7.40 | 7.20 | 7.35 | 7.35 | 1,128,000 |
| Nov 27, 2024 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | 514,600 |
| Nov 26, 2024 | 7.45 | 7.50 | 7.35 | 7.50 | 7.50 | 554,300 |
| Nov 25, 2024 | 7.75 | 7.75 | 7.45 | 7.50 | 7.50 | 1,398,200 |
| Nov 22, 2024 | 7.70 | 7.85 | 7.55 | 7.70 | 7.70 | 1,289,300 |
| Nov 21, 2024 | 7.75 | 7.80 | 7.55 | 7.60 | 7.60 | 1,840,800 |
| Nov 20, 2024 | 7.55 | 7.75 | 7.50 | 7.75 | 7.75 | 2,650,600 |
| Nov 19, 2024 | 7.50 | 7.70 | 7.45 | 7.55 | 7.55 | 5,664,800 |
| Nov 18, 2024 | 7.30 | 7.55 | 7.25 | 7.40 | 7.40 | 1,243,800 |
| Nov 15, 2024 | 7.45 | 7.45 | 7.25 | 7.30 | 7.30 | 686,500 |
| Nov 14, 2024 | 7.45 | 7.50 | 7.35 | 7.45 | 7.45 | 1,184,000 |
| Nov 13, 2024 | 7.55 | 7.75 | 7.35 | 7.50 | 7.50 | 2,588,900 |
| Nov 12, 2024 | 7.30 | 7.50 | 7.25 | 7.50 | 7.50 | 2,164,300 |
| Nov 11, 2024 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 1,150,900 |
| Nov 8, 2024 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | 112,200 |
| Nov 7, 2024 | 7.05 | 7.15 | 7.05 | 7.10 | 7.10 | 1,098,500 |
| Nov 6, 2024 | 7.20 | 7.25 | 7.05 | 7.10 | 7.10 | 766,300 |
| Nov 4, 2024 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | 989,300 |
| Nov 1, 2024 | 7.40 | 7.40 | 7.15 | 7.20 | 7.20 | 683,900 |
| Oct 31, 2024 | 7.15 | 7.40 | 7.10 | 7.40 | 7.40 | 1,440,700 |
| Oct 29, 2024 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | 1,017,400 |
| Oct 28, 2024 | 7.05 | 7.20 | 7.05 | 7.15 | 7.15 | 2,680,100 |
| Oct 25, 2024 | 7.60 | 7.60 | 7.00 | 7.10 | 7.10 | 3,142,600 |
| Oct 24, 2024 | 7.40 | 7.70 | 7.40 | 7.60 | 7.60 | 1,206,800 |
| Oct 22, 2024 | 7.75 | 7.75 | 7.45 | 7.50 | 7.50 | 1,006,700 |
| Oct 21, 2024 | 7.70 | 7.70 | 7.55 | 7.60 | 7.60 | 865,000 |
| Oct 18, 2024 | 7.75 | 7.85 | 7.70 | 7.70 | 7.70 | 605,200 |
| Oct 17, 2024 | 8.30 | 8.30 | 7.80 | 7.80 | 7.80 | 5,067,300 |
| Oct 16, 2024 | 7.45 | 8.30 | 7.45 | 8.30 | 8.30 | 2,142,100 |
| Oct 15, 2024 | 8.05 | 8.05 | 7.55 | 7.55 | 7.55 | 1,884,600 |
| Oct 11, 2024 | 8.05 | 8.10 | 8.00 | 8.00 | 8.00 | 449,200 |
| Oct 10, 2024 | 8.10 | 8.15 | 8.00 | 8.10 | 8.10 | 605,700 |
| Oct 9, 2024 | 8.20 | 8.20 | 8.00 | 8.05 | 8.05 | 1,276,600 |
| Oct 8, 2024 | 8.35 | 8.40 | 8.25 | 8.25 | 8.25 | 546,700 |
| Oct 7, 2024 | 8.20 | 8.45 | 8.20 | 8.25 | 8.25 | 883,600 |
| Oct 4, 2024 | 8.35 | 8.35 | 8.15 | 8.15 | 8.15 | 1,881,400 |
| Oct 3, 2024 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | 1,261,100 |
| Oct 2, 2024 | 8.55 | 8.65 | 8.35 | 8.40 | 8.40 | 1,764,700 |
| Oct 1, 2024 | 8.95 | 8.95 | 8.45 | 8.50 | 8.50 | 2,822,600 |
| Sep 30, 2024 | 8.95 | 9.05 | 8.85 | 8.90 | 8.90 | 2,310,100 |
| Sep 27, 2024 | 9.05 | 9.10 | 8.80 | 8.90 | 8.90 | 3,522,600 |
| Sep 26, 2024 | 8.85 | 9.00 | 8.80 | 9.00 | 9.00 | 2,867,300 |
| Sep 25, 2024 | 9.00 | 9.10 | 8.75 | 8.80 | 8.80 | 3,780,100 |
| Sep 24, 2024 | 8.30 | 9.05 | 8.30 | 9.00 | 9.00 | 8,649,200 |
| Sep 23, 2024 | 7.95 | 8.40 | 7.95 | 8.35 | 8.35 | 6,312,500 |
| Sep 20, 2024 | 7.70 | 8.05 | 7.65 | 8.00 | 8.00 | 11,666,700 |
| Sep 19, 2024 | 7.50 | 7.65 | 7.45 | 7.60 | 7.60 | 8,010,200 |
| Sep 18, 2024 | 7.45 | 7.60 | 7.40 | 7.40 | 7.40 | 5,803,300 |
| Sep 17, 2024 | 7.40 | 7.50 | 7.35 | 7.45 | 7.45 | 8,458,300 |
| Sep 16, 2024 | 7.15 | 7.40 | 7.10 | 7.35 | 7.35 | 5,797,400 |
| Sep 13, 2024 | 7.00 | 7.20 | 7.00 | 7.15 | 7.15 | 6,140,100 |
| Sep 12, 2024 | 7.00 | 7.00 | 6.70 | 6.95 | 6.95 | 17,666,400 |
| Sep 11, 2024 | 7.10 | 7.25 | 6.95 | 7.00 | 7.00 | 7,572,200 |
| Sep 10, 2024 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | 4,466,000 |
| Sep 9, 2024 | 7.50 | 7.60 | 7.45 | 7.50 | 7.50 | 6,924,500 |
| Sep 6, 2024 | 7.40 | 7.45 | 7.30 | 7.40 | 7.40 | 4,850,900 |
| Sep 5, 2024 | 7.05 | 7.35 | 7.05 | 7.30 | 7.30 | 10,635,900 |
| Sep 4, 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 4,353,100 |
| Sep 3, 2024 | 0.08 Dividend | |||||
| Sep 3, 2024 | 6.95 | 7.05 | 6.90 | 7.05 | 7.05 | 2,743,700 |
| Sep 2, 2024 | 7.10 | 7.10 | 7.00 | 7.00 | 6.92 | 4,939,500 |
| Aug 30, 2024 | 7.10 | 7.25 | 7.05 | 7.15 | 7.07 | 6,451,000 |
| Aug 29, 2024 | 7.10 | 7.10 | 6.95 | 7.05 | 6.97 | 2,794,500 |
| Aug 28, 2024 | 7.15 | 7.15 | 7.05 | 7.10 | 7.02 | 3,967,500 |
| Aug 26, 2024 | 7.05 | 7.20 | 6.90 | 7.20 | 7.12 | 7,225,500 |
| Aug 23, 2024 | 6.95 | 7.15 | 6.90 | 6.95 | 6.87 | 5,906,900 |
| Aug 22, 2024 | 6.95 | 6.95 | 6.70 | 6.95 | 6.87 | 1,715,100 |
| Aug 21, 2024 | 6.75 | 7.05 | 6.75 | 6.90 | 6.82 | 3,467,000 |
| Aug 20, 2024 | 7.10 | 7.10 | 6.60 | 6.80 | 6.72 | 9,303,800 |
| Aug 19, 2024 | 6.60 | 7.10 | 6.60 | 7.00 | 6.92 | 5,457,300 |
| Aug 16, 2024 | 6.60 | 6.70 | 6.45 | 6.55 | 6.48 | 8,078,100 |
| Aug 15, 2024 | 6.70 | 6.75 | 6.40 | 6.50 | 6.43 | 4,861,200 |
| Aug 14, 2024 | 6.95 | 7.15 | 6.65 | 6.70 | 6.62 | 9,858,600 |
| Aug 13, 2024 | 6.80 | 6.95 | 6.75 | 6.90 | 6.82 | 4,418,800 |
| Aug 9, 2024 | 6.90 | 7.00 | 6.70 | 6.70 | 6.62 | 3,466,300 |
| Aug 8, 2024 | 6.80 | 6.95 | 6.80 | 6.85 | 6.77 | 3,026,400 |
| Aug 7, 2024 | 6.90 | 7.00 | 6.65 | 6.80 | 6.72 | 3,859,400 |
| Aug 6, 2024 | 7.05 | 7.05 | 6.75 | 6.80 | 6.72 | 2,955,500 |
| Aug 5, 2024 | 7.30 | 7.30 | 6.85 | 6.95 | 6.87 | 7,596,600 |
| Aug 2, 2024 | 7.40 | 7.55 | 7.40 | 7.50 | 7.41 | 2,136,600 |
| Aug 1, 2024 | 7.55 | 7.65 | 7.50 | 7.55 | 7.46 | 2,256,400 |
| Jul 31, 2024 | 7.40 | 7.65 | 7.30 | 7.40 | 7.32 | 8,569,200 |
| Jul 30, 2024 | 7.45 | 7.60 | 7.35 | 7.35 | 7.27 | 3,860,000 |
| Jul 26, 2024 | 8.20 | 8.20 | 7.45 | 7.55 | 7.46 | 11,827,100 |
| Jul 25, 2024 | 8.45 | 8.45 | 8.15 | 8.15 | 8.06 | 3,745,700 |
| Jul 24, 2024 | 8.65 | 8.65 | 8.40 | 8.45 | 8.35 | 900,800 |
| Jul 23, 2024 | 8.75 | 8.75 | 8.60 | 8.65 | 8.55 | 2,175,100 |
| Jul 19, 2024 | 8.55 | 8.80 | 8.45 | 8.70 | 8.60 | 3,311,100 |
| Jul 18, 2024 | 8.45 | 8.60 | 8.40 | 8.55 | 8.45 | 2,003,800 |
| Jul 17, 2024 | 8.60 | 8.60 | 8.35 | 8.40 | 8.30 | 1,902,200 |
| Jul 16, 2024 | 8.40 | 8.70 | 8.35 | 8.50 | 8.40 | 3,405,200 |
| Jul 15, 2024 | 8.50 | 8.55 | 8.25 | 8.35 | 8.25 | 7,830,600 |
| Jul 12, 2024 | 8.55 | 8.60 | 8.45 | 8.55 | 8.45 | 3,690,600 |
| Jul 11, 2024 | 8.70 | 8.75 | 8.45 | 8.50 | 8.40 | 6,987,000 |
| Jul 10, 2024 | 8.80 | 8.90 | 8.70 | 8.80 | 8.70 | 1,720,000 |
| Jul 9, 2024 | 9.10 | 9.10 | 8.80 | 8.90 | 8.80 | 4,892,000 |
| Jul 8, 2024 | 9.15 | 9.15 | 9.05 | 9.10 | 9.00 | 563,500 |
| Jul 5, 2024 | 9.20 | 9.20 | 9.00 | 9.10 | 9.00 | 2,626,000 |
| Jul 4, 2024 | 9.25 | 9.25 | 9.15 | 9.15 | 9.05 | 576,900 |
| Jul 3, 2024 | 9.20 | 9.25 | 9.05 | 9.20 | 9.09 | 1,486,200 |
| Jul 2, 2024 | 9.35 | 9.35 | 9.15 | 9.15 | 9.05 | 1,539,200 |
| Jul 1, 2024 | 9.15 | 9.40 | 9.10 | 9.40 | 9.29 | 1,259,500 |
| Jun 28, 2024 | 9.15 | 9.15 | 9.05 | 9.15 | 9.05 | 1,144,700 |
| Jun 27, 2024 | 9.30 | 9.30 | 9.10 | 9.10 | 9.00 | 2,543,900 |
| Jun 26, 2024 | 9.20 | 9.35 | 9.20 | 9.30 | 9.19 | 1,012,700 |
| Jun 25, 2024 | 9.30 | 9.35 | 9.10 | 9.15 | 9.05 | 5,262,500 |
| Jun 24, 2024 | 9.25 | 9.35 | 9.15 | 9.30 | 9.19 | 1,644,300 |
| Jun 21, 2024 | 9.40 | 9.40 | 9.10 | 9.25 | 9.14 | 6,470,800 |
| Jun 20, 2024 | 9.30 | 9.40 | 9.25 | 9.40 | 9.29 | 4,470,300 |
| Jun 19, 2024 | 9.35 | 9.45 | 9.20 | 9.35 | 9.24 | 14,212,700 |
| Jun 18, 2024 | 9.20 | 9.30 | 9.15 | 9.25 | 9.14 | 10,944,400 |
| Jun 17, 2024 | 9.30 | 9.30 | 9.00 | 9.10 | 9.00 | 5,487,900 |
| Jun 14, 2024 | 9.30 | 9.35 | 9.05 | 9.35 | 9.24 | 8,658,700 |
| Jun 13, 2024 | 8.90 | 9.30 | 8.90 | 9.30 | 9.19 | 12,127,400 |
| Jun 12, 2024 | 8.70 | 8.95 | 8.60 | 8.85 | 8.75 | 8,460,600 |
| Jun 11, 2024 | 8.65 | 8.65 | 8.50 | 8.60 | 8.50 | 1,512,200 |
| Jun 10, 2024 | 8.70 | 8.70 | 8.50 | 8.55 | 8.45 | 3,384,000 |
| Jun 7, 2024 | 8.60 | 8.80 | 8.55 | 8.75 | 8.65 | 5,334,900 |
| Jun 6, 2024 | 8.65 | 8.80 | 8.45 | 8.65 | 8.55 | 3,135,100 |
| Jun 5, 2024 | 8.75 | 8.90 | 8.60 | 8.65 | 8.55 | 2,911,900 |
| Jun 4, 2024 | 9.00 | 9.00 | 8.55 | 8.75 | 8.65 | 3,193,100 |
| May 31, 2024 | 8.80 | 8.95 | 8.65 | 8.95 | 8.85 | 5,775,600 |
| May 30, 2024 | 8.85 | 8.90 | 8.70 | 8.80 | 8.70 | 3,096,200 |
| May 29, 2024 | 9.05 | 9.10 | 8.75 | 8.85 | 8.75 | 4,054,800 |
| May 28, 2024 | 8.90 | 9.10 | 8.90 | 9.05 | 8.95 | 12,542,600 |
| May 27, 2024 | 8.60 | 8.85 | 8.60 | 8.80 | 8.70 | 6,270,900 |
| May 24, 2024 | 8.25 | 8.65 | 8.25 | 8.60 | 8.50 | 8,007,900 |
| May 23, 2024 | 8.45 | 8.45 | 8.20 | 8.25 | 8.16 | 5,918,200 |
| May 21, 2024 | 8.50 | 8.55 | 8.15 | 8.50 | 8.40 | 14,959,100 |
| May 20, 2024 | 8.35 | 8.55 | 8.30 | 8.45 | 8.35 | 6,120,000 |
| May 17, 2024 | 8.45 | 8.55 | 8.30 | 8.30 | 8.21 | 5,509,300 |
| May 16, 2024 | 8.55 | 8.55 | 8.40 | 8.50 | 8.40 | 4,464,300 |
| May 15, 2024 | 8.70 | 8.70 | 8.40 | 8.45 | 8.35 | 4,942,900 |
| May 14, 2024 | 8.85 | 8.85 | 8.55 | 8.65 | 8.55 | 7,530,900 |
| May 13, 2024 | 8.70 | 8.85 | 8.40 | 8.80 | 8.70 | 5,791,400 |
| May 10, 2024 | 8.90 | 8.90 | 8.55 | 8.70 | 8.60 | 4,204,100 |
| May 9, 2024 | 8.90 | 8.95 | 8.75 | 8.85 | 8.75 | 3,318,300 |
| May 8, 2024 | 9.10 | 9.20 | 8.85 | 8.95 | 8.85 | 2,915,400 |
| May 7, 2024 | 8.60 | 9.05 | 8.60 | 9.00 | 8.90 | 3,094,200 |
| May 3, 2024 | 8.65 | 8.75 | 8.50 | 8.60 | 8.50 | 2,020,800 |
| May 2, 2024 | 8.90 | 8.95 | 8.55 | 8.60 | 8.50 | 2,418,000 |