Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.0000
0.0000
(0.00%)
At close: March 14 at 4:38:16 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 |
---|---|---|---|---|---|---|
Mar 14, 2025 | 4.0000 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 375,400 |
Mar 13, 2025 | 4.0200 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 445,000 |
Mar 12, 2025 | 4.0200 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 775,800 |
Mar 11, 2025 | 3.9200 | 4.0400 | 3.9000 | 4.0400 | 4.0400 | 743,100 |
Mar 10, 2025 | 4.0200 | 4.0200 | 3.9400 | 3.9400 | 3.9400 | 966,900 |
Mar 7, 2025 | 4.0600 | 4.1000 | 3.9400 | 4.0000 | 4.0000 | 2,087,600 |
Mar 6, 2025 | 4.0600 | 4.1400 | 4.0000 | 4.0400 | 4.0400 | 2,015,400 |
Mar 5, 2025 | 4.0000 | 4.0800 | 4.0000 | 4.0200 | 4.0200 | 1,046,100 |
Mar 4, 2025 | 4.0000 | 4.0200 | 3.9600 | 3.9800 | 3.9800 | 922,400 |
Mar 3, 2025 | 4.0200 | 4.1000 | 3.9600 | 4.0000 | 4.0000 | 725,100 |
Feb 28, 2025 | 4.0400 | 4.0400 | 3.8800 | 4.0200 | 4.0200 | 694,300 |
Feb 27, 2025 | 4.1200 | 4.1600 | 4.0200 | 4.0400 | 4.0400 | 739,100 |
Feb 26, 2025 | 4.0400 | 4.2600 | 4.0400 | 4.1000 | 4.1000 | 2,967,800 |
Feb 25, 2025 | 4.1200 | 4.1200 | 4.0200 | 4.0200 | 4.0200 | 625,500 |
Feb 24, 2025 | 4.1200 | 4.1800 | 4.0600 | 4.1800 | 4.1800 | 457,000 |
Feb 21, 2025 | 4.0000 | 4.1600 | 4.0000 | 4.1400 | 4.1400 | 888,800 |
Feb 20, 2025 | 4.0000 | 4.0600 | 3.9600 | 4.0000 | 4.0000 | 456,800 |
Feb 19, 2025 | 3.9000 | 4.0800 | 3.8400 | 4.0400 | 4.0400 | 1,048,600 |
Feb 18, 2025 | 3.7000 | 3.9000 | 3.6800 | 3.9000 | 3.9000 | 1,194,400 |
Feb 17, 2025 | 3.7200 | 3.7400 | 3.6400 | 3.7200 | 3.7200 | 206,300 |
Feb 14, 2025 | 3.7800 | 3.7800 | 3.6600 | 3.7400 | 3.7400 | 284,200 |
Feb 13, 2025 | 3.7200 | 3.8400 | 3.7000 | 3.7400 | 3.7400 | 561,500 |
Feb 11, 2025 | 3.6600 | 3.7800 | 3.6200 | 3.7600 | 3.7600 | 496,100 |
Feb 10, 2025 | 3.6000 | 3.7200 | 3.5000 | 3.6800 | 3.6800 | 342,800 |
Feb 7, 2025 | 3.4600 | 3.5600 | 3.4400 | 3.5400 | 3.5400 | 431,700 |
Feb 6, 2025 | 3.6600 | 3.6600 | 3.4600 | 3.5000 | 3.5000 | 947,200 |
Feb 5, 2025 | 3.7200 | 3.8000 | 3.6400 | 3.6800 | 3.6800 | 498,200 |
Feb 4, 2025 | 3.8400 | 3.8400 | 3.6600 | 3.7200 | 3.7200 | 823,400 |
Feb 3, 2025 | 3.8200 | 3.8600 | 3.7200 | 3.8200 | 3.8200 | 978,900 |
Jan 31, 2025 | 4.0000 | 4.0000 | 3.9200 | 3.9600 | 3.9600 | 437,200 |
Jan 30, 2025 | 4.0000 | 4.0000 | 3.9400 | 4.0000 | 4.0000 | 477,600 |
Jan 29, 2025 | 4.0000 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 225,200 |
Jan 28, 2025 | 4.0000 | 4.0200 | 3.9800 | 4.0000 | 4.0000 | 187,500 |
Jan 27, 2025 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 259,800 |
Jan 24, 2025 | 4.0600 | 4.0800 | 4.0000 | 4.0200 | 4.0200 | 1,076,700 |
Jan 23, 2025 | 4.0400 | 4.1000 | 4.0400 | 4.0400 | 4.0400 | 686,600 |
Jan 22, 2025 | 3.9400 | 4.0800 | 3.9400 | 4.0400 | 4.0400 | 629,300 |
Jan 21, 2025 | 3.8800 | 3.9400 | 3.8600 | 3.9400 | 3.9400 | 233,700 |
Jan 20, 2025 | 3.8200 | 3.9000 | 3.8200 | 3.8800 | 3.8800 | 202,200 |
Jan 17, 2025 | 3.9200 | 3.9200 | 3.8000 | 3.8200 | 3.8200 | 911,800 |
Jan 16, 2025 | 4.0000 | 4.0000 | 3.9200 | 3.9400 | 3.9400 | 135,300 |
Jan 15, 2025 | 3.9800 | 4.0000 | 3.9200 | 3.9400 | 3.9400 | 379,100 |
Jan 14, 2025 | 4.1000 | 4.1000 | 3.9800 | 3.9800 | 3.9800 | 1,058,600 |
Jan 13, 2025 | 4.1800 | 4.1800 | 4.0200 | 4.0600 | 4.0600 | 972,800 |
Jan 10, 2025 | 4.2600 | 4.2800 | 4.0600 | 4.2000 | 4.2000 | 1,079,800 |
Jan 9, 2025 | 4.4200 | 4.4200 | 4.2200 | 4.2400 | 4.2400 | 2,151,800 |
Jan 8, 2025 | 4.2000 | 4.5600 | 4.2000 | 4.4000 | 4.4000 | 5,696,400 |
Jan 7, 2025 | 4.0800 | 4.1800 | 4.0800 | 4.1600 | 4.1600 | 569,300 |
Jan 6, 2025 | 4.0600 | 4.1200 | 4.0200 | 4.0600 | 4.0600 | 720,700 |
Jan 3, 2025 | 4.0200 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | 207,000 |
Jan 2, 2025 | 4.0200 | 4.0400 | 3.9800 | 4.0200 | 4.0200 | 259,700 |
Dec 30, 2024 | 3.9800 | 4.0200 | 3.9800 | 4.0200 | 4.0200 | 110,800 |
Dec 27, 2024 | 4.0000 | 4.0200 | 3.9600 | 4.0000 | 4.0000 | 270,400 |
Dec 26, 2024 | 4.0200 | 4.0400 | 3.9400 | 3.9600 | 3.9600 | 669,700 |
Dec 25, 2024 | 4.0600 | 4.1000 | 4.0200 | 4.0200 | 4.0200 | 437,800 |
Dec 24, 2024 | 3.9400 | 4.0400 | 3.9200 | 4.0400 | 4.0400 | 558,200 |
Dec 23, 2024 | 3.8800 | 3.9600 | 3.8200 | 3.9600 | 3.9600 | 558,600 |
Dec 20, 2024 | 4.0200 | 4.0200 | 3.8200 | 3.8600 | 3.8600 | 533,900 |
Dec 19, 2024 | 4.0400 | 4.1200 | 3.9600 | 3.9600 | 3.9600 | 980,400 |
Dec 18, 2024 | 4.0400 | 4.1400 | 4.0000 | 4.0800 | 4.0800 | 687,200 |
Dec 17, 2024 | 4.3000 | 4.3000 | 3.9800 | 4.0400 | 4.0400 | 2,807,700 |
Dec 16, 2024 | 0.1500 Dividend | |||||
Dec 16, 2024 | 4.3200 | 4.3600 | 4.2400 | 4.2800 | 4.2800 | 794,900 |
Dec 13, 2024 | 4.4400 | 4.5600 | 4.4400 | 4.4800 | 4.3300 | 1,928,300 |
Dec 12, 2024 | 4.5200 | 4.5200 | 4.4400 | 4.4400 | 4.2913 | 2,224,900 |
Dec 11, 2024 | 4.6600 | 4.6800 | 4.5000 | 4.5000 | 4.3493 | 2,773,900 |
Dec 9, 2024 | 4.6800 | 4.7000 | 4.6400 | 4.6600 | 4.5040 | 898,800 |
Dec 6, 2024 | 4.7000 | 4.7200 | 4.6400 | 4.6600 | 4.5040 | 1,481,300 |
Dec 4, 2024 | 4.6400 | 4.7000 | 4.6400 | 4.6800 | 4.5233 | 983,700 |
Dec 3, 2024 | 4.7200 | 4.7600 | 4.5200 | 4.5800 | 4.4267 | 2,604,500 |
Dec 2, 2024 | 4.7600 | 4.8200 | 4.7200 | 4.7400 | 4.5813 | 1,661,600 |
Nov 29, 2024 | 4.7400 | 4.8000 | 4.7400 | 4.7400 | 4.5813 | 1,063,300 |
Nov 28, 2024 | 4.6400 | 4.7800 | 4.6400 | 4.7200 | 4.5620 | 634,000 |
Nov 27, 2024 | 4.6600 | 4.6600 | 4.4400 | 4.6400 | 4.4846 | 1,278,700 |
Nov 26, 2024 | 4.7200 | 4.7600 | 4.6400 | 4.6600 | 4.5040 | 314,500 |
Nov 25, 2024 | 4.7000 | 4.7600 | 4.7000 | 4.7200 | 4.5620 | 204,200 |
Nov 22, 2024 | 4.7000 | 4.7200 | 4.6400 | 4.7000 | 4.5426 | 529,800 |
Nov 21, 2024 | 4.7400 | 4.7800 | 4.6800 | 4.7200 | 4.5620 | 276,600 |
Nov 20, 2024 | 4.8000 | 4.8000 | 4.6400 | 4.7400 | 4.5813 | 814,300 |
Nov 19, 2024 | 4.8200 | 4.8200 | 4.7800 | 4.8000 | 4.6393 | 574,500 |
Nov 18, 2024 | 4.8000 | 4.8400 | 4.7600 | 4.7800 | 4.6200 | 260,100 |
Nov 15, 2024 | 4.8200 | 4.8600 | 4.7400 | 4.7800 | 4.6200 | 1,291,800 |
Nov 14, 2024 | 4.7000 | 4.8800 | 4.7000 | 4.8000 | 4.6393 | 945,700 |
Nov 13, 2024 | 4.9000 | 4.9600 | 4.6400 | 4.7000 | 4.5426 | 3,704,300 |
Nov 12, 2024 | 4.4000 | 4.4200 | 4.3000 | 4.3400 | 4.1947 | 802,000 |
Nov 11, 2024 | 4.3800 | 4.4000 | 4.3200 | 4.4000 | 4.2527 | 270,100 |
Nov 8, 2024 | 4.2400 | 4.3600 | 4.2400 | 4.3600 | 4.2140 | 169,200 |
Nov 7, 2024 | 4.4200 | 4.4400 | 4.2200 | 4.2200 | 4.0787 | 1,199,000 |
Nov 6, 2024 | 4.5200 | 4.5200 | 4.4200 | 4.4200 | 4.2720 | 315,800 |
Nov 5, 2024 | 4.4800 | 4.5200 | 4.4800 | 4.5200 | 4.3687 | 243,400 |
Nov 4, 2024 | 4.5600 | 4.5600 | 4.4600 | 4.5000 | 4.3493 | 595,500 |
Nov 1, 2024 | 4.5200 | 4.7600 | 4.5000 | 4.5600 | 4.4073 | 1,196,400 |
Oct 31, 2024 | 4.4800 | 4.5400 | 4.4800 | 4.5200 | 4.3687 | 246,800 |
Oct 30, 2024 | 4.5000 | 4.5400 | 4.4800 | 4.5000 | 4.3493 | 195,200 |
Oct 29, 2024 | 4.5200 | 4.5400 | 4.4800 | 4.5200 | 4.3687 | 223,200 |
Oct 28, 2024 | 4.5800 | 4.5800 | 4.4800 | 4.5200 | 4.3687 | 379,900 |
Oct 25, 2024 | 4.6200 | 4.6200 | 4.5000 | 4.5400 | 4.3880 | 713,800 |
Oct 24, 2024 | 4.5600 | 4.6400 | 4.5600 | 4.6200 | 4.4653 | 438,000 |
Oct 22, 2024 | 4.6800 | 4.7200 | 4.5800 | 4.5800 | 4.4267 | 1,274,300 |
Oct 21, 2024 | 4.7400 | 4.7800 | 4.7000 | 4.7400 | 4.5813 | 360,000 |
Oct 18, 2024 | 4.8600 | 4.8600 | 4.7400 | 4.7800 | 4.6200 | 150,200 |
Oct 17, 2024 | 4.7600 | 4.8400 | 4.7400 | 4.8000 | 4.6393 | 173,600 |
Oct 16, 2024 | 4.6600 | 4.8400 | 4.6600 | 4.7200 | 4.5620 | 824,600 |
Oct 15, 2024 | 4.8200 | 4.8400 | 4.6600 | 4.6600 | 4.5040 | 1,661,300 |
Oct 11, 2024 | 4.9800 | 4.9800 | 4.8000 | 4.8000 | 4.6393 | 775,800 |
Oct 10, 2024 | 4.9400 | 5.0500 | 4.9400 | 4.9400 | 4.7746 | 4,131,000 |
Oct 9, 2024 | 5.0000 | 5.0000 | 4.9200 | 4.9400 | 4.7746 | 648,800 |
Oct 8, 2024 | 4.9200 | 5.0500 | 4.9200 | 4.9800 | 4.8133 | 592,400 |
Oct 7, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8326 | - |
Oct 4, 2024 | 4.8600 | 5.0000 | 4.7400 | 5.0000 | 4.8326 | 1,246,200 |
Oct 3, 2024 | 4.8600 | 4.9800 | 4.8600 | 4.8600 | 4.6973 | 1,639,200 |
Oct 2, 2024 | 4.7800 | 4.8800 | 4.7800 | 4.8600 | 4.6973 | 612,200 |
Oct 1, 2024 | 4.8000 | 4.8400 | 4.7600 | 4.7800 | 4.6200 | 1,073,800 |
Sep 30, 2024 | 4.8600 | 4.8600 | 4.7000 | 4.7800 | 4.6200 | 1,188,400 |
Sep 27, 2024 | 4.8400 | 4.9000 | 4.8000 | 4.8600 | 4.6973 | 315,700 |
Sep 26, 2024 | 4.9600 | 4.9600 | 4.7800 | 4.8200 | 4.6586 | 1,171,700 |
Sep 25, 2024 | 5.0000 | 5.0000 | 4.8600 | 4.9200 | 4.7553 | 809,400 |
Sep 24, 2024 | 5.0000 | 5.0000 | 4.9600 | 5.0000 | 4.8326 | 933,200 |
Sep 23, 2024 | 5.0000 | 5.0000 | 4.9600 | 5.0000 | 4.8326 | 650,500 |
Sep 20, 2024 | 5.0000 | 5.0500 | 4.9800 | 5.0000 | 4.8326 | 646,500 |
Sep 19, 2024 | 5.0000 | 5.0500 | 4.9800 | 5.0000 | 4.8326 | 2,436,600 |
Sep 18, 2024 | 5.1000 | 5.1000 | 4.9800 | 4.9800 | 4.8133 | 1,495,100 |
Sep 17, 2024 | 5.1500 | 5.1500 | 5.0000 | 5.1000 | 4.9292 | 1,356,900 |
Sep 16, 2024 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | 4.9776 | 839,700 |
Sep 13, 2024 | 4.9800 | 5.2000 | 4.9800 | 5.2000 | 5.0259 | 1,760,300 |
Sep 12, 2024 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | 4.8133 | 129,600 |
Sep 11, 2024 | 5.1000 | 5.1000 | 4.9600 | 5.0500 | 4.8809 | 722,300 |
Sep 10, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.1000 | 4.9292 | 940,300 |
Sep 9, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7553 | - |
Sep 6, 2024 | 4.9400 | 4.9600 | 4.9000 | 4.9200 | 4.7553 | 590,600 |
Sep 5, 2024 | 4.9000 | 5.0000 | 4.8400 | 4.9200 | 4.7553 | 740,500 |
Sep 4, 2024 | 4.9200 | 4.9800 | 4.8200 | 4.8400 | 4.6779 | 1,246,700 |
Sep 3, 2024 | 5.0000 | 5.0500 | 4.9200 | 4.9200 | 4.7553 | 959,500 |
Sep 2, 2024 | 4.7000 | 5.0000 | 4.7000 | 5.0000 | 4.8326 | 1,917,800 |
Aug 30, 2024 | 4.5200 | 4.6800 | 4.5200 | 4.6600 | 4.5040 | 785,300 |
Aug 29, 2024 | 4.5600 | 4.5800 | 4.5200 | 4.5200 | 4.3687 | 475,300 |
Aug 28, 2024 | 0.1000 Dividend | |||||
Aug 28, 2024 | 4.5000 | 4.5200 | 4.4200 | 4.5200 | 4.3687 | 527,200 |
Aug 27, 2024 | 4.5800 | 4.5800 | 4.5400 | 4.5400 | 4.2913 | 456,200 |
Aug 26, 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5600 | 4.3102 | 325,900 |
Aug 23, 2024 | 4.5200 | 4.5600 | 4.5000 | 4.5600 | 4.3102 | 188,800 |
Aug 22, 2024 | 4.5200 | 4.5200 | 4.4800 | 4.5200 | 4.2724 | 261,400 |
Aug 21, 2024 | 4.5600 | 4.5600 | 4.5000 | 4.5200 | 4.2724 | 435,400 |
Aug 20, 2024 | 4.5000 | 4.5800 | 4.4400 | 4.4800 | 4.2346 | 1,030,800 |
Aug 19, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.1401 | - |
Aug 16, 2024 | 4.2800 | 4.4000 | 4.2800 | 4.3800 | 4.1401 | 1,924,800 |
Aug 15, 2024 | 4.0800 | 4.2800 | 4.0800 | 4.2200 | 3.9889 | 1,652,300 |
Aug 14, 2024 | 4.2000 | 4.3400 | 4.0600 | 4.0600 | 3.8376 | 2,393,500 |
Aug 13, 2024 | 3.6800 | 4.0200 | 3.6800 | 4.0000 | 3.7809 | 1,127,000 |
Aug 9, 2024 | 3.6400 | 3.6800 | 3.6200 | 3.6200 | 3.4217 | 228,700 |
Aug 8, 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6600 | 3.4595 | 132,700 |
Aug 7, 2024 | 3.6400 | 3.7400 | 3.6200 | 3.6600 | 3.4595 | 382,000 |
Aug 6, 2024 | 3.7200 | 3.7600 | 3.6200 | 3.6200 | 3.4217 | 453,300 |
Aug 5, 2024 | 3.8000 | 3.8200 | 3.7200 | 3.7200 | 3.5163 | 1,399,300 |
Aug 2, 2024 | 3.9800 | 3.9800 | 3.8800 | 3.9000 | 3.6864 | 301,400 |
Aug 1, 2024 | 3.8000 | 3.9800 | 3.8000 | 3.9000 | 3.6864 | 1,263,300 |
Jul 31, 2024 | 3.7000 | 3.7400 | 3.6800 | 3.7200 | 3.5163 | 154,500 |
Jul 30, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.4973 | - |
Jul 26, 2024 | 3.5600 | 3.7400 | 3.5200 | 3.7000 | 3.4973 | 574,300 |
Jul 25, 2024 | 3.5600 | 3.6200 | 3.5600 | 3.5800 | 3.3839 | 338,100 |
Jul 24, 2024 | 3.5000 | 3.6000 | 3.4200 | 3.6000 | 3.4028 | 469,100 |
Jul 23, 2024 | 3.6200 | 3.6200 | 3.4400 | 3.5400 | 3.3461 | 981,100 |
Jul 19, 2024 | 3.7800 | 3.8000 | 3.6000 | 3.6000 | 3.4028 | 1,645,100 |
Jul 18, 2024 | 3.9600 | 3.9800 | 3.7800 | 3.7800 | 3.5730 | 1,794,700 |
Jul 17, 2024 | 4.1400 | 4.2000 | 3.9800 | 3.9800 | 3.7620 | 1,688,300 |
Jul 16, 2024 | 4.2000 | 4.2200 | 4.1000 | 4.1400 | 3.9132 | 712,600 |
Jul 15, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1212 | - |
Jul 12, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1212 | - |
Jul 11, 2024 | 4.3600 | 4.4000 | 4.3200 | 4.3600 | 4.1212 | 253,800 |
Jul 10, 2024 | 4.3600 | 4.3800 | 4.3400 | 4.3600 | 4.1212 | 203,100 |
Jul 9, 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3600 | 4.1212 | 503,000 |
Jul 8, 2024 | 4.3400 | 4.4000 | 4.3400 | 4.4000 | 4.1590 | 928,600 |
Jul 5, 2024 | 4.2800 | 4.3400 | 4.2200 | 4.3400 | 4.1023 | 466,800 |
Jul 4, 2024 | 4.2800 | 4.3800 | 4.2800 | 4.2800 | 4.0456 | 316,300 |
Jul 3, 2024 | 4.2600 | 4.3600 | 4.2000 | 4.2800 | 4.0456 | 536,300 |
Jul 2, 2024 | 4.4000 | 4.4000 | 4.2800 | 4.2800 | 4.0456 | 664,700 |
Jul 1, 2024 | 4.4600 | 4.4800 | 4.4000 | 4.4000 | 4.1590 | 497,700 |
Jun 28, 2024 | 4.5200 | 4.5200 | 4.4600 | 4.5000 | 4.2535 | 410,600 |
Jun 27, 2024 | 4.5600 | 4.5800 | 4.5200 | 4.5400 | 4.2913 | 257,400 |
Jun 26, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.3291 | - |
Jun 25, 2024 | 4.5000 | 4.6200 | 4.4800 | 4.5800 | 4.3291 | 664,800 |
Jun 24, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.1968 | - |
Jun 21, 2024 | 4.3400 | 4.4600 | 4.2800 | 4.4400 | 4.1968 | 606,900 |
Jun 20, 2024 | 4.2800 | 4.3600 | 4.2600 | 4.3200 | 4.0834 | 290,000 |
Jun 19, 2024 | 4.4600 | 4.4600 | 4.2200 | 4.2800 | 4.0456 | 1,159,900 |
Jun 18, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.0645 | - |
Jun 17, 2024 | 4.3800 | 4.3800 | 4.2800 | 4.3000 | 4.0645 | 747,000 |
Jun 14, 2024 | 4.6000 | 4.6200 | 4.3600 | 4.3800 | 4.1401 | 1,185,500 |
Jun 13, 2024 | 4.8000 | 4.8000 | 4.5800 | 4.6000 | 4.3481 | 1,738,200 |
Jun 12, 2024 | 4.8600 | 4.9400 | 4.8200 | 4.8400 | 4.5749 | 502,600 |
Jun 11, 2024 | 4.7400 | 4.9200 | 4.7400 | 4.8600 | 4.5938 | 1,098,600 |
Jun 10, 2024 | 4.8200 | 4.8200 | 4.7000 | 4.7400 | 4.4804 | 1,134,700 |
Jun 7, 2024 | 4.8800 | 4.9000 | 4.7800 | 4.8400 | 4.5749 | 1,056,000 |
Jun 6, 2024 | 5.1000 | 5.1000 | 4.8400 | 4.8800 | 4.6127 | 1,974,000 |
Jun 5, 2024 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 4.8207 | 163,200 |
Jun 4, 2024 | 5.1000 | 5.1500 | 5.0000 | 5.1000 | 4.8207 | 1,119,600 |
May 31, 2024 | 5.1500 | 5.2000 | 5.0500 | 5.1000 | 4.8207 | 279,300 |
May 30, 2024 | 5.2000 | 5.2500 | 5.0500 | 5.1500 | 4.8679 | 876,300 |
May 29, 2024 | 5.4000 | 5.4000 | 5.1500 | 5.1500 | 4.8679 | 866,900 |
May 28, 2024 | 5.3000 | 5.5000 | 5.3000 | 5.3500 | 5.0570 | 1,184,300 |
May 27, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.1515 | - |
May 24, 2024 | 5.4000 | 5.4500 | 5.3500 | 5.4500 | 5.1515 | 504,900 |
May 23, 2024 | 5.7000 | 5.7000 | 5.4000 | 5.4000 | 5.1042 | 1,218,200 |
May 21, 2024 | 5.6500 | 5.8000 | 5.6000 | 5.6000 | 5.2933 | 1,148,700 |
May 20, 2024 | 6.0500 | 6.0500 | 5.6500 | 5.6500 | 5.3405 | 2,061,400 |
May 17, 2024 | 6.0000 | 6.2000 | 5.8500 | 6.0500 | 5.7186 | 2,245,200 |
May 16, 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.1912 | - |
May 15, 2024 | 6.1000 | 6.5500 | 6.0000 | 6.5500 | 6.1912 | 2,704,400 |
May 14, 2024 | 5.8500 | 6.2000 | 5.8500 | 6.1000 | 5.7659 | 1,984,300 |
May 13, 2024 | 6.5000 | 6.6000 | 5.8000 | 5.8500 | 5.5296 | 7,483,800 |
May 10, 2024 | 6.5000 | 6.7000 | 6.4500 | 6.6500 | 6.2858 | 1,908,700 |
May 9, 2024 | 6.5000 | 6.8500 | 6.5000 | 6.7500 | 6.3803 | 3,350,200 |
May 8, 2024 | 6.3000 | 6.6000 | 6.3000 | 6.5000 | 6.1440 | 2,193,900 |
May 7, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.1440 | - |
May 3, 2024 | 6.6000 | 6.7000 | 6.4000 | 6.5000 | 6.1440 | 1,422,900 |
May 2, 2024 | 6.0500 | 6.6000 | 6.0500 | 6.5000 | 6.1440 | 4,450,200 |
Apr 30, 2024 | 0.0900 Dividend | |||||
Apr 30, 2024 | 6.0000 | 6.1500 | 6.0000 | 6.1000 | 5.7659 | 567,000 |
Apr 29, 2024 | 6.1000 | 6.2500 | 6.0500 | 6.0500 | 5.6336 | 1,427,200 |
Apr 26, 2024 | 6.0000 | 6.2000 | 5.9500 | 6.0500 | 5.6336 | 616,900 |
Apr 25, 2024 | 6.1500 | 6.2000 | 5.9000 | 6.0500 | 5.6336 | 1,884,400 |
Apr 24, 2024 | 6.2000 | 6.3000 | 6.1500 | 6.1500 | 5.7267 | 1,605,600 |
Apr 23, 2024 | 6.3500 | 6.4000 | 6.1500 | 6.2000 | 5.7732 | 3,096,400 |
Apr 22, 2024 | 5.9000 | 6.3000 | 5.9000 | 6.2500 | 5.8198 | 2,313,300 |
Apr 19, 2024 | 5.8000 | 6.0500 | 5.7000 | 5.8500 | 5.4473 | 1,994,300 |
Apr 18, 2024 | 5.6500 | 6.0000 | 5.5500 | 6.0000 | 5.5870 | 1,942,200 |
Apr 17, 2024 | 5.7500 | 5.7500 | 5.5500 | 5.6000 | 5.2145 | 811,500 |
Apr 11, 2024 | 5.7500 | 5.8000 | 5.6500 | 5.7500 | 5.3542 | 1,645,800 |
Apr 10, 2024 | 5.6000 | 5.8500 | 5.6000 | 5.8000 | 5.4008 | 1,411,000 |
Apr 9, 2024 | 5.5000 | 5.7500 | 5.5000 | 5.6000 | 5.2145 | 1,070,000 |
Apr 5, 2024 | 5.6500 | 5.7000 | 5.5000 | 5.5000 | 5.1214 | 888,500 |
Apr 4, 2024 | 5.7500 | 5.8000 | 5.5000 | 5.6500 | 5.2611 | 1,333,300 |
Apr 3, 2024 | 5.6500 | 5.8000 | 5.5500 | 5.7000 | 5.3077 | 526,600 |
Apr 2, 2024 | 5.6500 | 5.7000 | 5.5500 | 5.6500 | 5.2611 | 697,800 |
Apr 1, 2024 | 5.8500 | 5.8500 | 5.6500 | 5.6500 | 5.2611 | 755,200 |
Mar 29, 2024 | 5.9000 | 5.9500 | 5.7500 | 5.8000 | 5.4008 | 657,100 |
Mar 28, 2024 | 5.9500 | 6.0500 | 5.8500 | 5.9000 | 5.4939 | 750,700 |
Mar 27, 2024 | 5.8500 | 6.1500 | 5.8500 | 5.9000 | 5.4939 | 1,773,600 |
Mar 26, 2024 | 5.7500 | 5.8500 | 5.6500 | 5.8500 | 5.4473 | 509,800 |
Mar 25, 2024 | 5.7500 | 5.8000 | 5.5500 | 5.7500 | 5.3542 | 1,119,300 |
Mar 22, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.4939 | - |
Mar 21, 2024 | 5.9000 | 6.0500 | 5.8500 | 5.9000 | 5.4939 | 1,791,400 |
Mar 20, 2024 | 6.0500 | 6.0500 | 5.8000 | 5.8000 | 5.4008 | 718,000 |
Mar 19, 2024 | 6.0000 | 6.0500 | 5.8500 | 6.0000 | 5.5870 | 1,215,600 |
Mar 18, 2024 | 5.8500 | 6.3500 | 5.8000 | 6.0000 | 5.5870 | 3,409,500 |
Mar 15, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.2145 | - |
Mar 14, 2024 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 5.2145 | 587,200 |