Thailand - Delayed Quote THB
Internet Thailand Public Company Limited (INET.BK)
4.0800
0.0000
(0.00%)
As of 11:32:18 AM 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 |
|---|---|---|---|---|---|---|
| May 22, 2025 | 4.0800 | 4.2000 | 4.0400 | 4.0800 | 4.0800 | 2,865,900 |
| May 21, 2025 | 4.3200 | 4.3600 | 4.0400 | 4.0800 | 4.0800 | 7,209,500 |
| May 20, 2025 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | 4.3000 | 1,168,800 |
| May 19, 2025 | 4.4000 | 4.4400 | 4.3400 | 4.3600 | 4.3600 | 963,400 |
| May 16, 2025 | 4.3800 | 4.4400 | 4.3000 | 4.3800 | 4.3800 | 1,787,700 |
| May 15, 2025 | 4.4600 | 4.5000 | 4.2200 | 4.3800 | 4.3800 | 6,674,500 |
| May 14, 2025 | 4.8000 | 4.8000 | 4.6400 | 4.6600 | 4.6600 | 1,960,200 |
| May 13, 2025 | 4.8400 | 4.9000 | 4.7800 | 4.7800 | 4.7800 | 1,417,300 |
| May 9, 2025 | 4.8400 | 4.8400 | 4.7200 | 4.8000 | 4.8000 | 2,466,100 |
| May 8, 2025 | 4.7000 | 4.8400 | 4.6600 | 4.8000 | 4.8000 | 2,328,600 |
| May 7, 2025 | 4.6800 | 4.7400 | 4.6200 | 4.7000 | 4.7000 | 1,335,800 |
| May 6, 2025 | 4.6400 | 4.8600 | 4.5000 | 4.6400 | 4.6400 | 4,300,100 |
| May 2, 2025 | 4.6200 | 4.7200 | 4.6200 | 4.6400 | 4.6400 | 882,600 |
| Apr 30, 2025 | 0.119 Dividend | |||||
| Apr 30, 2025 | 4.5000 | 4.6800 | 4.5000 | 4.6200 | 4.6200 | 1,561,600 |
| Apr 29, 2025 | 4.8000 | 4.8200 | 4.3000 | 4.5600 | 4.4410 | 2,925,400 |
| Apr 28, 2025 | 4.8200 | 4.9400 | 4.7000 | 4.7800 | 4.6553 | 1,989,500 |
| Apr 25, 2025 | 4.7200 | 4.8800 | 4.6600 | 4.8000 | 4.6747 | 4,250,400 |
| Apr 24, 2025 | 4.4200 | 4.8200 | 4.4200 | 4.7600 | 4.6358 | 8,147,200 |
| Apr 23, 2025 | 4.4000 | 4.5000 | 4.4000 | 4.4200 | 4.3047 | 2,347,000 |
| Apr 22, 2025 | 4.3000 | 4.4000 | 4.2800 | 4.4000 | 4.2852 | 1,259,400 |
| Apr 21, 2025 | 4.4200 | 4.4800 | 4.2800 | 4.3000 | 4.1878 | 2,012,300 |
| Apr 18, 2025 | 4.3400 | 4.4400 | 4.2800 | 4.4200 | 4.3047 | 1,569,800 |
| Apr 17, 2025 | 4.1800 | 4.3200 | 4.1400 | 4.2800 | 4.1683 | 2,239,800 |
| Apr 16, 2025 | 4.1000 | 4.2000 | 4.0800 | 4.1800 | 4.0709 | 2,516,700 |
| Apr 11, 2025 | 4.1200 | 4.1400 | 4.0000 | 4.0400 | 3.9346 | 4,565,100 |
| Apr 10, 2025 | 4.1200 | 4.2800 | 3.9800 | 4.1000 | 3.9930 | 9,282,800 |
| Apr 9, 2025 | 4.1000 | 4.1400 | 3.7000 | 3.8400 | 3.7398 | 9,731,100 |
| Apr 8, 2025 | 4.4600 | 4.4600 | 4.1000 | 4.1200 | 4.0125 | 8,256,500 |
| Apr 4, 2025 | 4.8600 | 4.8600 | 4.6200 | 4.6400 | 4.5189 | 4,668,000 |
| Apr 3, 2025 | 4.8000 | 4.9600 | 4.7800 | 4.8600 | 4.7332 | 2,838,600 |
| Apr 2, 2025 | 4.8200 | 4.9800 | 4.8200 | 4.8400 | 4.7137 | 1,772,700 |
| Apr 1, 2025 | 4.7600 | 4.8600 | 4.7600 | 4.8200 | 4.6942 | 932,800 |
| Mar 31, 2025 | 4.6800 | 4.7600 | 4.6600 | 4.7400 | 4.6163 | 1,578,900 |
| Mar 28, 2025 | 4.8400 | 4.8600 | 4.7600 | 4.7800 | 4.6553 | 1,166,600 |
| Mar 27, 2025 | 4.9000 | 4.9000 | 4.8200 | 4.8200 | 4.6942 | 1,289,800 |
| Mar 26, 2025 | 4.8800 | 4.9600 | 4.8800 | 4.8800 | 4.7526 | 986,800 |
| Mar 25, 2025 | 4.9600 | 4.9600 | 4.8600 | 4.8600 | 4.7332 | 1,942,300 |
| Mar 24, 2025 | 4.9200 | 5.0500 | 4.9200 | 4.9600 | 4.8306 | 2,233,200 |
| Mar 21, 2025 | 5.0500 | 5.0500 | 4.9000 | 4.9200 | 4.7916 | 2,111,800 |
| Mar 20, 2025 | 5.0500 | 5.1000 | 4.9400 | 5.0000 | 4.8695 | 2,942,000 |
| Mar 19, 2025 | 4.8400 | 5.0500 | 4.8400 | 5.0000 | 4.8695 | 5,905,700 |
| Mar 18, 2025 | 4.8000 | 4.8800 | 4.7600 | 4.8400 | 4.7137 | 3,225,800 |
| Mar 17, 2025 | 4.9400 | 4.9400 | 4.7400 | 4.7600 | 4.6358 | 5,371,300 |
| Mar 14, 2025 | 4.8400 | 4.9200 | 4.7200 | 4.9000 | 4.7721 | 3,341,400 |
| Mar 13, 2025 | 4.8800 | 4.9400 | 4.7600 | 4.8400 | 4.7137 | 3,023,100 |
| Mar 12, 2025 | 5.0000 | 5.0000 | 4.8600 | 4.8600 | 4.7332 | 3,419,800 |
| Mar 11, 2025 | 4.9000 | 5.0500 | 4.8600 | 5.0000 | 4.8695 | 3,766,200 |
| Mar 10, 2025 | 5.1000 | 5.1500 | 4.9400 | 4.9600 | 4.8306 | 3,191,100 |
| Mar 7, 2025 | 5.1000 | 5.2000 | 5.0000 | 5.0500 | 4.9182 | 2,642,700 |
| Mar 6, 2025 | 5.0000 | 5.3000 | 4.9800 | 5.1500 | 5.0156 | 5,823,200 |
| Mar 5, 2025 | 4.8600 | 5.0500 | 4.8000 | 5.0000 | 4.8695 | 6,279,100 |
| Mar 4, 2025 | 4.8400 | 4.9800 | 4.8000 | 4.8200 | 4.6942 | 5,861,400 |
| Mar 3, 2025 | 5.1500 | 5.1500 | 4.8000 | 4.9000 | 4.7721 | 9,922,000 |
| Feb 28, 2025 | 4.8800 | 5.2500 | 4.7600 | 5.0500 | 4.9182 | 15,722,600 |
| Feb 27, 2025 | 5.5500 | 5.5500 | 5.3000 | 5.4000 | 5.2591 | 3,966,200 |
| Feb 26, 2025 | 5.2500 | 5.6000 | 5.2500 | 5.6000 | 5.4539 | 4,946,900 |
| Feb 25, 2025 | 5.6000 | 5.6000 | 5.2500 | 5.2500 | 5.1130 | 7,078,000 |
| Feb 24, 2025 | 5.6500 | 5.8500 | 5.5500 | 5.6500 | 5.5026 | 5,108,700 |
| Feb 21, 2025 | 5.6000 | 5.7000 | 5.4000 | 5.6500 | 5.5026 | 5,176,400 |
| Feb 20, 2025 | 5.6500 | 5.7000 | 5.5000 | 5.5500 | 5.4052 | 5,387,700 |
| Feb 19, 2025 | 5.6000 | 5.8000 | 5.6000 | 5.7500 | 5.5999 | 6,318,700 |
| Feb 18, 2025 | 5.7000 | 5.7500 | 5.5500 | 5.5500 | 5.4052 | 5,927,200 |
| Feb 17, 2025 | 5.4500 | 5.6500 | 5.3500 | 5.6500 | 5.5026 | 5,169,400 |
| Feb 14, 2025 | 5.5500 | 5.6000 | 5.4000 | 5.4500 | 5.3078 | 4,061,400 |
| Feb 13, 2025 | 5.5000 | 5.7000 | 5.4000 | 5.5000 | 5.3565 | 6,038,400 |
| Feb 11, 2025 | 5.2500 | 5.5500 | 5.2500 | 5.4500 | 5.3078 | 4,677,800 |
| Feb 10, 2025 | 5.1500 | 5.3500 | 5.1000 | 5.2500 | 5.1130 | 5,948,400 |
| Feb 7, 2025 | 5.0500 | 5.2500 | 4.8600 | 5.2000 | 5.0643 | 8,288,400 |
| Feb 6, 2025 | 5.4500 | 5.4500 | 5.0000 | 5.0000 | 4.8695 | 8,216,400 |
| Feb 5, 2025 | 5.3500 | 5.7000 | 5.3500 | 5.4500 | 5.3078 | 12,375,000 |
| Feb 4, 2025 | 5.4500 | 5.5000 | 5.1500 | 5.2500 | 5.1130 | 5,358,800 |
| Feb 3, 2025 | 5.2500 | 5.4000 | 5.1500 | 5.4000 | 5.2591 | 5,338,700 |
| Jan 31, 2025 | 5.5500 | 5.7500 | 5.4500 | 5.5000 | 5.3565 | 7,658,900 |
| Jan 30, 2025 | 5.7500 | 5.9000 | 5.5000 | 5.5500 | 5.4052 | 6,468,400 |
| Jan 29, 2025 | 5.9500 | 6.0500 | 5.6000 | 5.7000 | 5.5512 | 8,138,100 |
| Jan 28, 2025 | 5.8500 | 5.9000 | 5.7000 | 5.9000 | 5.7460 | 3,857,800 |
| Jan 27, 2025 | 5.8000 | 6.0500 | 5.7500 | 5.8500 | 5.6973 | 12,359,600 |
| Jan 24, 2025 | 5.1500 | 6.1000 | 5.1500 | 5.9000 | 5.7460 | 34,338,100 |
| Jan 23, 2025 | 5.2000 | 5.2500 | 4.9800 | 5.0500 | 4.9182 | 3,847,500 |
| Jan 22, 2025 | 5.1000 | 5.2500 | 5.0000 | 5.2000 | 5.0643 | 5,045,100 |
| Jan 21, 2025 | 4.8000 | 5.1500 | 4.8000 | 5.0500 | 4.9182 | 5,347,700 |
| Jan 20, 2025 | 4.7400 | 5.0000 | 4.7200 | 4.8200 | 4.6942 | 7,349,700 |
| Jan 17, 2025 | 4.6800 | 4.8400 | 4.6400 | 4.7400 | 4.6163 | 6,424,200 |
| Jan 16, 2025 | 4.6400 | 4.7800 | 4.4600 | 4.7200 | 4.5968 | 11,228,200 |
| Jan 15, 2025 | 4.5000 | 4.6400 | 4.5000 | 4.6200 | 4.4994 | 6,530,900 |
| Jan 14, 2025 | 4.8200 | 4.8800 | 4.4600 | 4.4600 | 4.3436 | 11,574,500 |
| Jan 13, 2025 | 4.8400 | 4.8400 | 4.5800 | 4.7800 | 4.6553 | 8,240,100 |
| Jan 10, 2025 | 4.9000 | 4.9400 | 4.7600 | 4.9000 | 4.7721 | 8,697,900 |
| Jan 9, 2025 | 5.2500 | 5.2500 | 4.8400 | 4.9200 | 4.7916 | 15,534,500 |
| Jan 8, 2025 | 5.6000 | 5.6000 | 5.2500 | 5.2500 | 5.1130 | 9,724,100 |
| Jan 7, 2025 | 5.7000 | 5.7500 | 5.5500 | 5.6000 | 5.4539 | 13,399,300 |
| Jan 6, 2025 | 5.5500 | 5.8000 | 5.4500 | 5.8000 | 5.6486 | 8,416,700 |
| Jan 3, 2025 | 5.4000 | 5.6000 | 5.4000 | 5.5000 | 5.3565 | 3,498,900 |
| Jan 2, 2025 | 5.5000 | 5.5000 | 5.2000 | 5.4000 | 5.2591 | 4,846,500 |
| Dec 30, 2024 | 5.5000 | 5.5000 | 5.3500 | 5.5000 | 5.3565 | 2,504,100 |
| Dec 27, 2024 | 5.4500 | 5.5500 | 5.3500 | 5.5000 | 5.3565 | 4,920,700 |
| Dec 26, 2024 | 5.7000 | 5.8000 | 5.4500 | 5.4500 | 5.3078 | 7,939,200 |
| Dec 25, 2024 | 5.4500 | 5.7000 | 5.4500 | 5.6500 | 5.5026 | 4,914,200 |
| Dec 24, 2024 | 5.5500 | 5.6000 | 5.4000 | 5.4500 | 5.3078 | 3,786,600 |
| Dec 23, 2024 | 5.6000 | 5.6500 | 5.2000 | 5.5000 | 5.3565 | 10,468,200 |
| Dec 20, 2024 | 5.6000 | 5.7000 | 5.4000 | 5.5000 | 5.3565 | 7,486,900 |
| Dec 19, 2024 | 5.6500 | 5.8000 | 5.5500 | 5.6000 | 5.4539 | 9,841,600 |
| Dec 18, 2024 | 6.0500 | 6.2000 | 5.7500 | 5.8000 | 5.6486 | 16,487,800 |
| Dec 17, 2024 | 6.1000 | 6.5500 | 6.0000 | 6.0500 | 5.8921 | 34,464,000 |
| Dec 16, 2024 | 6.1000 | 6.1000 | 5.9500 | 6.1000 | 5.9408 | 4,816,500 |
| Dec 13, 2024 | 5.9500 | 6.2000 | 5.9500 | 6.0500 | 5.8921 | 6,849,400 |
| Dec 12, 2024 | 6.2000 | 6.3000 | 5.9000 | 6.0000 | 5.8434 | 12,645,100 |
| Dec 11, 2024 | 6.1000 | 6.3000 | 6.0500 | 6.1500 | 5.9895 | 13,325,600 |
| Dec 9, 2024 | 6.1500 | 6.2000 | 5.9500 | 6.1000 | 5.9408 | 7,986,700 |
| Dec 6, 2024 | 6.2500 | 6.3500 | 6.0500 | 6.2000 | 6.0382 | 11,097,500 |
| Dec 4, 2024 | 6.3000 | 6.7000 | 6.2000 | 6.2500 | 6.0869 | 25,905,900 |
| Dec 3, 2024 | 6.4000 | 6.5500 | 6.1500 | 6.3000 | 6.1356 | 28,082,700 |
| Dec 2, 2024 | 5.6000 | 6.4500 | 5.4500 | 6.2500 | 6.0869 | 38,541,400 |
| Nov 29, 2024 | 5.8500 | 5.8500 | 5.3500 | 5.7500 | 5.5999 | 17,591,200 |
| Nov 28, 2024 | 5.8000 | 5.8000 | 5.5500 | 5.7000 | 5.5512 | 9,200,800 |
| Nov 27, 2024 | 5.7000 | 6.0500 | 5.6500 | 5.8000 | 5.6486 | 24,183,700 |
| Nov 26, 2024 | 6.7500 | 6.8000 | 5.5500 | 5.6500 | 5.5026 | 44,058,800 |
| Nov 25, 2024 | 6.6000 | 6.8000 | 6.4500 | 6.6500 | 6.4765 | 12,644,300 |
| Nov 22, 2024 | 7.1000 | 7.2000 | 6.6000 | 6.6000 | 6.4278 | 21,555,500 |
| Nov 21, 2024 | 7.4000 | 7.5000 | 6.7000 | 6.9000 | 6.7199 | 36,696,900 |
| Nov 20, 2024 | 7.4500 | 7.5500 | 7.2000 | 7.5500 | 7.3530 | 22,226,500 |
| Nov 19, 2024 | 6.6000 | 7.8500 | 6.5500 | 7.5500 | 7.3530 | 76,951,900 |
| Nov 18, 2024 | 7.2500 | 7.4500 | 6.4500 | 6.6000 | 6.4278 | 46,843,900 |
| Nov 15, 2024 | 6.3000 | 7.0000 | 6.3000 | 7.0000 | 6.8173 | 34,236,400 |
| Nov 14, 2024 | 5.3500 | 6.5000 | 5.3000 | 6.5000 | 6.3304 | 55,640,800 |
| Nov 13, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0000 | 4.8695 | 3,812,000 |
| Nov 12, 2024 | 5.1000 | 5.1000 | 4.8400 | 4.9600 | 4.8306 | 5,833,200 |
| Nov 11, 2024 | 4.9000 | 5.2000 | 4.8800 | 5.0500 | 4.9182 | 10,755,400 |
| Nov 8, 2024 | 4.9000 | 4.9600 | 4.8200 | 4.8800 | 4.7526 | 6,502,500 |
| Nov 7, 2024 | 4.6800 | 4.9600 | 4.6800 | 4.8400 | 4.7137 | 12,459,200 |
| Nov 6, 2024 | 4.6000 | 4.7200 | 4.5800 | 4.6600 | 4.5384 | 6,005,800 |
| Nov 5, 2024 | 4.5600 | 4.6400 | 4.5200 | 4.5800 | 4.4605 | 4,422,300 |
| Nov 4, 2024 | 4.5000 | 4.6600 | 4.4800 | 4.5400 | 4.4215 | 7,938,400 |
| Nov 1, 2024 | 4.4600 | 4.5000 | 4.4000 | 4.4400 | 4.3241 | 3,298,000 |
| Oct 31, 2024 | 4.2600 | 4.5600 | 4.2400 | 4.4600 | 4.3436 | 7,660,100 |
| Oct 30, 2024 | 4.2800 | 4.2800 | 4.1600 | 4.2400 | 4.1294 | 3,771,900 |
| Oct 29, 2024 | 4.2400 | 4.3200 | 4.2400 | 4.3000 | 4.1878 | 2,550,000 |
| Oct 28, 2024 | 4.2600 | 4.3800 | 4.2000 | 4.2400 | 4.1294 | 4,540,900 |
| Oct 25, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2073 | - |
| Oct 24, 2024 | 4.3000 | 4.4600 | 4.3000 | 4.3200 | 4.2073 | 3,143,600 |
| Oct 22, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3047 | - |
| Oct 21, 2024 | 4.4000 | 4.4800 | 4.3600 | 4.4200 | 4.3047 | 1,586,400 |
| Oct 18, 2024 | 4.4800 | 4.5000 | 4.3400 | 4.3600 | 4.2462 | 1,630,800 |
| Oct 17, 2024 | 4.5400 | 4.5400 | 4.4400 | 4.4600 | 4.3436 | 877,200 |
| Oct 16, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2852 | - |
| Oct 15, 2024 | 4.6600 | 4.6600 | 4.3600 | 4.4000 | 4.2852 | 3,844,900 |
| Oct 11, 2024 | 4.6000 | 4.8000 | 4.6000 | 4.6400 | 4.5189 | 5,222,200 |
| Oct 10, 2024 | 4.6200 | 4.6600 | 4.5600 | 4.5800 | 4.4605 | 2,851,300 |
| Oct 9, 2024 | 4.7200 | 4.7400 | 4.6400 | 4.6400 | 4.5189 | 1,247,900 |
| Oct 8, 2024 | 4.6400 | 4.7400 | 4.6400 | 4.6800 | 4.5579 | 2,230,000 |
| Oct 7, 2024 | 4.6800 | 4.7800 | 4.6400 | 4.6400 | 4.5189 | 2,553,100 |
| Oct 4, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6553 | - |
| Oct 3, 2024 | 4.9000 | 4.9200 | 4.7800 | 4.7800 | 4.6553 | 4,205,900 |
| Oct 2, 2024 | 4.8000 | 4.9600 | 4.7800 | 4.8600 | 4.7332 | 9,919,300 |
| Oct 1, 2024 | 4.8000 | 4.8200 | 4.7400 | 4.8000 | 4.6747 | 2,235,300 |
| Sep 30, 2024 | 4.7600 | 4.8000 | 4.7600 | 4.7800 | 4.6553 | 738,700 |
| Sep 27, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6358 | - |
| Sep 26, 2024 | 4.8000 | 4.8200 | 4.6800 | 4.7600 | 4.6358 | 1,743,100 |
| Sep 25, 2024 | 4.8000 | 4.8600 | 4.7600 | 4.7800 | 4.6553 | 1,446,900 |
| Sep 24, 2024 | 4.8200 | 4.9200 | 4.8000 | 4.8000 | 4.6747 | 3,429,400 |
| Sep 23, 2024 | 4.6800 | 4.8400 | 4.6800 | 4.8000 | 4.6747 | 6,857,000 |
| Sep 20, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5579 | - |
| Sep 19, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5579 | - |
| Sep 18, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5579 | - |
| Sep 17, 2024 | 4.6400 | 4.7000 | 4.6400 | 4.6800 | 4.5579 | 2,226,900 |
| Sep 16, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3047 | - |
| Sep 13, 2024 | 4.4600 | 4.4600 | 4.4000 | 4.4200 | 4.3047 | 517,900 |
| Sep 12, 2024 | 4.4000 | 4.4600 | 4.4000 | 4.4400 | 4.3241 | 213,900 |
| Sep 11, 2024 | 4.4400 | 4.4400 | 4.3800 | 4.3800 | 4.2657 | 445,600 |
| Sep 10, 2024 | 4.4600 | 4.4800 | 4.4400 | 4.4400 | 4.3241 | 315,900 |
| Sep 9, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2267 | - |
| Sep 6, 2024 | 4.4600 | 4.4600 | 4.3400 | 4.3400 | 4.2267 | 1,363,900 |
| Sep 5, 2024 | 4.4800 | 4.4800 | 4.4200 | 4.4600 | 4.3436 | 546,200 |
| Sep 4, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3241 | - |
| Sep 3, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3241 | - |
| Sep 2, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3241 | - |
| Aug 30, 2024 | 4.4800 | 4.4800 | 4.4200 | 4.4400 | 4.3241 | 161,700 |
| Aug 29, 2024 | 4.4800 | 4.4800 | 4.4400 | 4.4800 | 4.3631 | 164,100 |
| Aug 28, 2024 | 4.4600 | 4.5200 | 4.4200 | 4.4800 | 4.3631 | 802,500 |
| Aug 27, 2024 | 4.5200 | 4.5200 | 4.4000 | 4.4600 | 4.3436 | 345,800 |
| Aug 26, 2024 | 4.5400 | 4.5400 | 4.4600 | 4.4800 | 4.3631 | 155,400 |
| Aug 23, 2024 | 4.3800 | 4.4800 | 4.3800 | 4.4800 | 4.3631 | 240,600 |
| Aug 22, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2657 | - |
| Aug 21, 2024 | 4.3800 | 4.5200 | 4.3800 | 4.3800 | 4.2657 | 576,400 |
| Aug 20, 2024 | 4.3800 | 4.4000 | 4.3400 | 4.3800 | 4.2657 | 188,600 |
| Aug 19, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1878 | - |
| Aug 16, 2024 | 4.3800 | 4.3800 | 4.3000 | 4.3000 | 4.1878 | 463,200 |
| Aug 15, 2024 | 4.3800 | 4.3800 | 4.2800 | 4.3000 | 4.1878 | 224,200 |
| Aug 14, 2024 | 4.3800 | 4.5000 | 4.3000 | 4.3800 | 4.2657 | 1,650,500 |
| Aug 13, 2024 | 4.2600 | 4.3600 | 4.2400 | 4.3000 | 4.1878 | 202,300 |
| Aug 9, 2024 | 4.3400 | 4.3400 | 4.2800 | 4.3000 | 4.1878 | 73,800 |
| Aug 8, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1878 | - |
| Aug 7, 2024 | 4.3200 | 4.4200 | 4.2800 | 4.3000 | 4.1878 | 391,800 |
| Aug 6, 2024 | 4.2200 | 4.3200 | 4.2200 | 4.2600 | 4.1488 | 212,400 |
| Aug 5, 2024 | 4.3200 | 4.3800 | 4.1400 | 4.2000 | 4.0904 | 808,700 |
| Aug 2, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3241 | - |
| Aug 1, 2024 | 4.4200 | 4.4600 | 4.4200 | 4.4400 | 4.3241 | 86,200 |
| Jul 31, 2024 | 4.4400 | 4.4600 | 4.4200 | 4.4400 | 4.3241 | 209,700 |
| Jul 30, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2657 | - |
| Jul 26, 2024 | 4.3400 | 4.4000 | 4.3400 | 4.3800 | 4.2657 | 113,400 |
| Jul 25, 2024 | 4.2600 | 4.4000 | 4.2600 | 4.3400 | 4.2267 | 162,300 |
| Jul 24, 2024 | 4.2800 | 4.3400 | 4.2400 | 4.3400 | 4.2267 | 265,300 |
| Jul 23, 2024 | 4.4600 | 4.4600 | 4.2200 | 4.2200 | 4.1099 | 1,220,300 |
| Jul 19, 2024 | 4.5200 | 4.5400 | 4.4000 | 4.4600 | 4.3436 | 527,800 |
| Jul 18, 2024 | 4.5000 | 4.5400 | 4.4600 | 4.5200 | 4.4020 | 168,100 |
| Jul 17, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3826 | - |
| Jul 16, 2024 | 4.4800 | 4.5400 | 4.4400 | 4.5000 | 4.3826 | 239,500 |
| Jul 15, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1878 | - |
| Jul 12, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1878 | - |
| Jul 11, 2024 | 4.5800 | 4.6800 | 4.3000 | 4.3000 | 4.1878 | 5,087,100 |
| Jul 10, 2024 | 4.6000 | 4.6000 | 4.5600 | 4.5800 | 4.4605 | 126,700 |
| Jul 9, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4800 | - |
| Jul 8, 2024 | 4.5600 | 4.6200 | 4.5200 | 4.6000 | 4.4800 | 405,600 |
| Jul 5, 2024 | 4.5400 | 4.6000 | 4.5400 | 4.5600 | 4.4410 | 494,300 |
| Jul 4, 2024 | 4.5200 | 4.8800 | 4.5200 | 4.5400 | 4.4215 | 2,764,600 |
| Jul 3, 2024 | 4.6200 | 4.6400 | 4.5000 | 4.5400 | 4.4215 | 568,000 |
| Jul 2, 2024 | 4.7400 | 4.7400 | 4.6000 | 4.6400 | 4.5189 | 340,100 |
| Jul 1, 2024 | 4.6600 | 4.7000 | 4.5800 | 4.7000 | 4.5773 | 696,800 |
| Jun 28, 2024 | 4.5600 | 4.6600 | 4.4600 | 4.6600 | 4.5384 | 774,500 |
| Jun 27, 2024 | 4.6400 | 4.6400 | 4.5400 | 4.5400 | 4.4215 | 476,500 |
| Jun 26, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4215 | - |
| Jun 25, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4215 | - |
| Jun 24, 2024 | 4.5800 | 4.5800 | 4.5000 | 4.5400 | 4.4215 | 248,600 |
| Jun 21, 2024 | 4.4800 | 4.5400 | 4.4400 | 4.5400 | 4.4215 | 442,900 |
| Jun 20, 2024 | 4.4600 | 4.4600 | 4.4000 | 4.4600 | 4.3436 | 70,100 |
| Jun 19, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3241 | - |
| Jun 18, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3241 | - |
| Jun 17, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3241 | - |
| Jun 14, 2024 | 4.5200 | 4.5400 | 4.4400 | 4.4400 | 4.3241 | 713,000 |
| Jun 13, 2024 | 4.5000 | 4.6800 | 4.4400 | 4.4400 | 4.3241 | 2,669,800 |
| Jun 12, 2024 | 4.5200 | 4.6000 | 4.4400 | 4.5000 | 4.3826 | 594,900 |
| Jun 11, 2024 | 4.4200 | 4.5600 | 4.4200 | 4.5200 | 4.4020 | 1,039,100 |
| Jun 10, 2024 | 4.5600 | 4.5600 | 4.4200 | 4.4400 | 4.3241 | 287,600 |
| Jun 7, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4020 | - |
| Jun 6, 2024 | 4.6800 | 4.7200 | 4.5200 | 4.5200 | 4.4020 | 626,000 |
| Jun 5, 2024 | 4.6400 | 4.7000 | 4.6000 | 4.6200 | 4.4994 | 922,700 |
| Jun 4, 2024 | 4.6000 | 4.7000 | 4.6000 | 4.6000 | 4.4800 | 510,200 |
| May 31, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5384 | - |
| May 30, 2024 | 4.5600 | 4.7000 | 4.5200 | 4.6600 | 4.5384 | 1,128,600 |
| May 29, 2024 | 4.5400 | 4.6000 | 4.5000 | 4.6000 | 4.4800 | 1,818,900 |
| May 28, 2024 | 4.5800 | 4.6400 | 4.5400 | 4.5400 | 4.4215 | 2,030,500 |
| May 27, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0643 | - |
| May 24, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0643 | - |
| May 23, 2024 | 5.1000 | 5.4000 | 5.1000 | 5.2000 | 5.0643 | 5,228,800 |