Jakarta - Delayed Quote IDR
PT Magna Investama Mandiri Tbk (MGNA.JK)
26.00
+2.00
+(8.33%)
At close: 4:02:25 PM GMT+7
Currency in IDR 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 5, 2025 | 22.00 | 26.00 | 22.00 | 26.00 | 26.00 | 372,300 |
| May 2, 2025 | 28.00 | 28.00 | 24.00 | 24.00 | 24.00 | 698,300 |
| Apr 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 584,200 |
| Apr 29, 2025 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 67,500 |
| Apr 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 79,400 |
| Apr 25, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 189,700 |
| Apr 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 200 |
| Apr 23, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 60,100 |
| Apr 22, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 15,200 |
| Apr 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 51,800 |
| Apr 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 350,500 |
| Apr 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 15, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 165,600 |
| Apr 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 51,500 |
| Apr 11, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 1,400 |
| Apr 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
| Apr 9, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 23,100 |
| Apr 8, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 2,200 |
| Mar 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 152,000 |
| Mar 26, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,077,200 |
| Mar 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 17,900 |
| Mar 24, 2025 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | 621,400 |
| Mar 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 649,000 |
| Mar 20, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 4,600 |
| Mar 19, 2025 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | 335,300 |
| Mar 18, 2025 | 19.00 | 21.00 | 19.00 | 21.00 | 21.00 | 517,400 |
| Mar 17, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 81,200 |
| Mar 14, 2025 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 42,500 |
| Mar 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 785,500 |
| Mar 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 670,800 |
| Mar 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,693,000 |
| Mar 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 202,300 |
| Mar 7, 2025 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 1,509,600 |
| Mar 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 120,600 |
| Mar 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 12,100 |
| Mar 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 52,900 |
| Mar 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 83,000 |
| Feb 28, 2025 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | 720,300 |
| Feb 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,764,800 |
| Feb 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 917,200 |
| Feb 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 407,400 |
| Feb 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 376,200 |
| Feb 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 563,100 |
| Feb 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 238,500 |
| Feb 19, 2025 | 17.00 | 19.00 | 17.00 | 19.00 | 19.00 | 1,551,400 |
| Feb 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,979,100 |
| Feb 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 244,700 |
| Feb 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 594,800 |
| Feb 13, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 2,561,600 |
| Feb 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 305,500 |
| Feb 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 474,400 |
| Feb 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 203,600 |
| Feb 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2,302,200 |
| Feb 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 755,100 |
| Feb 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 711,600 |
| Feb 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 448,100 |
| Feb 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,518,700 |
| Jan 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 54,100 |
| Jan 30, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | 553,500 |
| Jan 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 66,800 |
| Jan 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 77,800 |
| Jan 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 27,100 |
| Jan 21, 2025 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | 616,100 |
| Jan 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 83,400 |
| Jan 17, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 893,500 |
| Jan 16, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 232,800 |
| Jan 15, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 946,400 |
| Jan 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 332,100 |
| Jan 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1,311,200 |
| Jan 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 118,600 |
| Jan 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 21,300 |
| Jan 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 207,600 |
| Jan 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 11,200 |
| Jan 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 25,400 |
| Jan 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 400,200 |
| Jan 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 41,100 |
| Dec 30, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6,000 |
| Dec 27, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 229,800 |
| Dec 24, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 159,800 |
| Dec 23, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
| Dec 20, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 203,300 |
| Dec 19, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 504,100 |
| Dec 18, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 8,700 |
| Dec 17, 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 2,900 |
| Dec 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 41,500 |
| Dec 13, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 400,700 |
| Dec 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 59,200 |
| Dec 11, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 141,100 |
| Dec 10, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 207,300 |
| Dec 9, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 200,000 |
| Dec 6, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 461,500 |
| Dec 5, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 668,000 |
| Dec 4, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 11,100 |
| Dec 3, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 9,800 |
| Dec 2, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| Nov 29, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Nov 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 15,200 |
| Nov 26, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3,700 |
| Nov 25, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 459,400 |
| Nov 22, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2,000 |
| Nov 21, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 200 |
| Nov 20, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 358,600 |
| Nov 19, 2024 | 17.00 | 19.00 | 17.00 | 19.00 | 19.00 | 512,400 |
| Nov 18, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 202,900 |
| Nov 15, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 417,600 |
| Nov 14, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 539,300 |
| Nov 13, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 3,900 |
| Nov 12, 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 689,500 |
| Nov 11, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3,600 |
| Nov 8, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 37,800 |
| Nov 7, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 35,500 |
| Nov 6, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,042,400 |
| Nov 5, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 263,800 |
| Nov 4, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 150,700 |
| Nov 1, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 20,000 |
| Oct 31, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 11,500 |
| Oct 30, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 24,900 |
| Oct 29, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 178,800 |
| Oct 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 522,500 |
| Oct 25, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 60,300 |
| Oct 24, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2,400 |
| Oct 23, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 85,700 |
| Oct 22, 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 1,309,100 |
| Oct 21, 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 80,600 |
| Oct 18, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 1,076,100 |
| Oct 17, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 629,500 |
| Oct 16, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 587,000 |
| Oct 15, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 177,800 |
| Oct 14, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 22,900 |
| Oct 11, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 340,900 |
| Oct 10, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 142,800 |
| Oct 9, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16,700 |
| Oct 8, 2024 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 150,400 |
| Oct 7, 2024 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | 196,300 |
| Oct 4, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 412,500 |
| Oct 3, 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 393,000 |
| Oct 2, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 283,100 |
| Oct 1, 2024 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | 128,400 |
| Sep 30, 2024 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | 62,000 |
| Sep 27, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 16,900 |
| Sep 26, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 592,800 |
| Sep 25, 2024 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 481,600 |
| Sep 24, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 2,153,300 |
| Sep 23, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 708,100 |
| Sep 20, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2,523,300 |
| Sep 19, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 108,100 |
| Sep 18, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 61,100 |
| Sep 17, 2024 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 24,500 |
| Sep 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 12,300 |
| Sep 12, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 66,300 |
| Sep 11, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 389,300 |
| Sep 10, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,940,800 |
| Sep 9, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3,138,500 |
| Sep 6, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 108,800 |
| Sep 5, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 290,100 |
| Sep 4, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 600 |
| Sep 3, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5,700 |
| Sep 2, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 10,900 |
| Aug 30, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 200,700 |
| Aug 29, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 43,900 |
| Aug 28, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 69,900 |
| Aug 27, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,000 |
| Aug 26, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 195,000 |
| Aug 23, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 50,000 |
| Aug 22, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 284,600 |
| Aug 21, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 190,000 |
| Aug 20, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 180,200 |
| Aug 19, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 33,500 |
| Aug 16, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 2,100 |
| Aug 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10,000 |
| Aug 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Aug 13, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Aug 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 148,100 |
| Aug 9, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 561,600 |
| Aug 8, 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 12,400 |
| Aug 7, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Aug 6, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 20,600 |
| Aug 5, 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 22,100 |
| Aug 2, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Aug 1, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jul 31, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 11,000 |
| Jul 30, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
| Jul 29, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jul 26, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
| Jul 25, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 8,600 |
| Jul 24, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 27,700 |
| Jul 23, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jul 22, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jul 19, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 50,000 |
| Jul 18, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 10,500 |
| Jul 17, 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 43,200 |
| Jul 16, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 16,600 |
| Jul 15, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 10,100 |
| Jul 12, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 11, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 10,400 |
| Jul 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 20,600 |
| Jul 9, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 30,000 |
| Jul 8, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 37,300 |
| Jul 5, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 279,400 |
| Jul 4, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 44,000 |
| Jul 3, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 30,000 |
| Jul 2, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6,300 |
| Jul 1, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 400 |
| Jun 28, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
| Jun 27, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jun 26, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 81,000 |
| Jun 25, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 61,000 |
| Jun 24, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 100 |
| Jun 21, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 10,600 |
| Jun 20, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 800,200 |
| Jun 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,200 |
| Jun 14, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 169,600 |
| Jun 13, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jun 12, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 250,000 |
| Jun 11, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 16,100 |
| Jun 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 532,800 |
| Jun 7, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 406,000 |
| Jun 6, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 200 |
| Jun 5, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jun 4, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jun 3, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| May 31, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 300 |
| May 30, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 251,000 |
| May 29, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 211,300 |
| May 28, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,700 |
| May 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 13,600 |
| May 22, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 31,200 |
| May 21, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 90,300 |
| May 20, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 110,000 |
| May 17, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 653,300 |
| May 16, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 520,700 |
| May 15, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2,000 |
| May 14, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,200 |
| May 13, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 8, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 101,400 |
| May 7, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 155,600 |
| May 6, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 454,000 |