Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
0.8100
-0.0400
(-4.71%)
At close: February 21 at 4:38:20 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 |
---|---|---|---|---|---|---|
Feb 21, 2025 | 0.8500 | 0.8900 | 0.8000 | 0.8100 | 0.8100 | 27,873,700 |
Feb 20, 2025 | 0.8800 | 0.9200 | 0.8200 | 0.8500 | 0.8500 | 54,310,100 |
Feb 19, 2025 | 0.8100 | 0.8700 | 0.7900 | 0.8500 | 0.8500 | 39,791,900 |
Feb 18, 2025 | 0.7800 | 0.8900 | 0.7800 | 0.8000 | 0.8000 | 69,861,300 |
Feb 17, 2025 | 0.7000 | 0.7700 | 0.7000 | 0.7600 | 0.7600 | 13,373,000 |
Feb 14, 2025 | 0.7300 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 18,957,700 |
Feb 13, 2025 | 0.6700 | 0.7400 | 0.6600 | 0.7200 | 0.7200 | 20,206,500 |
Feb 11, 2025 | 0.6200 | 0.6600 | 0.6200 | 0.6600 | 0.6600 | 7,209,800 |
Feb 10, 2025 | 0.6300 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 5,129,400 |
Feb 7, 2025 | 0.6400 | 0.6500 | 0.5800 | 0.6300 | 0.6300 | 20,210,000 |
Feb 6, 2025 | 0.7000 | 0.7100 | 0.6400 | 0.6400 | 0.6400 | 15,444,300 |
Feb 5, 2025 | 0.7100 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 4,249,600 |
Feb 4, 2025 | 0.7400 | 0.7500 | 0.6900 | 0.7000 | 0.7000 | 11,726,300 |
Feb 3, 2025 | 0.7000 | 0.7300 | 0.6600 | 0.7300 | 0.7300 | 12,579,100 |
Jan 31, 2025 | 0.7600 | 0.7700 | 0.7100 | 0.7200 | 0.7200 | 24,861,600 |
Jan 30, 2025 | 0.7500 | 0.8100 | 0.7200 | 0.7600 | 0.7600 | 34,491,200 |
Jan 29, 2025 | 0.8000 | 0.8100 | 0.7600 | 0.7600 | 0.7600 | 27,822,400 |
Jan 28, 2025 | 0.8300 | 0.8500 | 0.7900 | 0.8100 | 0.8100 | 47,105,000 |
Jan 27, 2025 | 0.6700 | 0.8200 | 0.6700 | 0.8100 | 0.8100 | 91,603,000 |
Jan 24, 2025 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 7,924,200 |
Jan 23, 2025 | 0.6300 | 0.6700 | 0.6200 | 0.6600 | 0.6600 | 13,486,700 |
Jan 22, 2025 | 0.6000 | 0.6400 | 0.6000 | 0.6300 | 0.6300 | 10,778,100 |
Jan 21, 2025 | 0.5600 | 0.6100 | 0.5600 | 0.6000 | 0.6000 | 15,621,500 |
Jan 20, 2025 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 5,718,100 |
Jan 17, 2025 | 0.5600 | 0.5900 | 0.5400 | 0.5500 | 0.5500 | 8,505,700 |
Jan 16, 2025 | 0.5500 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 8,475,600 |
Jan 15, 2025 | 0.5400 | 0.5700 | 0.5200 | 0.5500 | 0.5500 | 7,719,300 |
Jan 14, 2025 | 0.5700 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 5,114,100 |
Jan 13, 2025 | 0.6000 | 0.6000 | 0.5300 | 0.5600 | 0.5600 | 11,273,300 |
Jan 10, 2025 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 9,578,100 |
Jan 9, 2025 | 0.6300 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 14,993,300 |
Jan 8, 2025 | 0.6300 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 10,104,000 |
Jan 7, 2025 | 0.6200 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 8,051,300 |
Jan 6, 2025 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 5,509,400 |
Jan 3, 2025 | 0.6500 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 13,736,400 |
Jan 2, 2025 | 0.6400 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 10,375,600 |
Dec 30, 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 3,397,800 |
Dec 27, 2024 | 0.6600 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 6,293,200 |
Dec 26, 2024 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 7,792,100 |
Dec 25, 2024 | 0.6200 | 0.7100 | 0.6100 | 0.6800 | 0.6800 | 40,707,100 |
Dec 24, 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 4,836,900 |
Dec 23, 2024 | 0.6400 | 0.6400 | 0.5800 | 0.5800 | 0.5800 | 11,187,900 |
Dec 20, 2024 | 0.6300 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 6,388,000 |
Dec 19, 2024 | 0.6200 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 6,754,600 |
Dec 18, 2024 | 0.6400 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 10,236,800 |
Dec 17, 2024 | 0.7000 | 0.7100 | 0.6400 | 0.6400 | 0.6400 | 21,990,800 |
Dec 16, 2024 | 0.7200 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 14,842,300 |
Dec 13, 2024 | 0.7200 | 0.7900 | 0.7100 | 0.7300 | 0.7300 | 36,472,000 |
Dec 12, 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 19,508,500 |
Dec 11, 2024 | 0.7300 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 15,038,800 |
Dec 9, 2024 | 0.7400 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 9,773,100 |
Dec 6, 2024 | 0.7600 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 11,736,300 |
Dec 4, 2024 | 0.7200 | 0.8000 | 0.7200 | 0.7700 | 0.7700 | 34,029,300 |
Dec 3, 2024 | 0.6900 | 0.7600 | 0.6900 | 0.7300 | 0.7300 | 40,058,100 |
Dec 2, 2024 | 0.8400 | 0.8500 | 0.7800 | 0.7900 | 0.7900 | 25,161,900 |
Nov 29, 2024 | 0.7800 | 0.9100 | 0.7300 | 0.8400 | 0.8400 | 121,155,700 |
Nov 28, 2024 | 0.7100 | 0.8000 | 0.7000 | 0.7800 | 0.7800 | 39,930,800 |
Nov 27, 2024 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 3,406,000 |
Nov 26, 2024 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 10,085,500 |
Nov 25, 2024 | 0.7400 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 5,947,500 |
Nov 22, 2024 | 0.7200 | 0.7500 | 0.7100 | 0.7400 | 0.7400 | 9,142,400 |
Nov 21, 2024 | 0.7500 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 10,272,500 |
Nov 20, 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7700 | 0.7700 | 22,721,500 |
Nov 19, 2024 | 0.7800 | 0.8300 | 0.7500 | 0.8000 | 0.8000 | 46,261,000 |
Nov 18, 2024 | 0.7200 | 0.7700 | 0.6900 | 0.7700 | 0.7700 | 22,820,400 |
Nov 15, 2024 | 0.7900 | 0.8400 | 0.7200 | 0.7300 | 0.7300 | 36,877,400 |
Nov 14, 2024 | 0.8400 | 0.8500 | 0.7600 | 0.7700 | 0.7700 | 26,533,500 |
Nov 13, 2024 | 0.8600 | 0.8700 | 0.8200 | 0.8400 | 0.8400 | 10,973,000 |
Nov 12, 2024 | 0.9100 | 0.9200 | 0.8500 | 0.8600 | 0.8600 | 11,786,100 |
Nov 11, 2024 | 0.9200 | 0.9300 | 0.8700 | 0.8900 | 0.8900 | 14,465,000 |
Nov 8, 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 9,261,800 |
Nov 7, 2024 | 0.9200 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 12,238,400 |
Nov 6, 2024 | 0.9800 | 1.0000 | 0.9100 | 0.9100 | 0.9100 | 28,073,600 |
Nov 5, 2024 | 1.0600 | 1.0800 | 0.9700 | 0.9800 | 0.9800 | 40,687,100 |
Nov 4, 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 12,453,500 |
Nov 1, 2024 | 1.1600 | 1.1800 | 1.0800 | 1.1000 | 1.1000 | 28,615,800 |
Oct 31, 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 23,168,500 |
Oct 30, 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 30,227,800 |
Oct 29, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Oct 28, 2024 | 1.0800 | 1.1000 | 1.0200 | 1.0800 | 1.0800 | 13,977,700 |
Oct 25, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
Oct 24, 2024 | 1.0600 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 16,087,200 |
Oct 22, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Oct 21, 2024 | 1.2000 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 13,810,000 |
Oct 18, 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 20,521,400 |
Oct 17, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
Oct 16, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
Oct 15, 2024 | 1.2700 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 13,117,700 |
Oct 11, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
Oct 10, 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 44,599,800 |
Oct 9, 2024 | 1.2700 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 55,506,900 |
Oct 8, 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 18,889,900 |
Oct 7, 2024 | 1.2500 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 34,695,700 |
Oct 4, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
Oct 3, 2024 | 1.2700 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 69,082,600 |
Oct 2, 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 25,398,800 |
Oct 1, 2024 | 1.3100 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 33,265,500 |
Sep 30, 2024 | 1.3400 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 55,452,600 |
Sep 27, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Sep 26, 2024 | 1.2700 | 1.2900 | 1.1500 | 1.1800 | 1.1800 | 65,564,000 |
Sep 25, 2024 | 1.3100 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 26,360,900 |
Sep 24, 2024 | 1.3400 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 39,279,400 |
Sep 23, 2024 | 1.3100 | 1.3700 | 1.2900 | 1.3400 | 1.3400 | 46,751,800 |
Sep 20, 2024 | 1.3300 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 38,309,200 |
Sep 19, 2024 | 1.4500 | 1.4600 | 1.2800 | 1.3100 | 1.3100 | 99,543,800 |
Sep 18, 2024 | 1.2200 | 1.4200 | 1.2000 | 1.4100 | 1.4100 | 202,085,000 |
Sep 17, 2024 | 1.3500 | 1.4900 | 1.2600 | 1.3300 | 1.3300 | 445,296,300 |
Sep 16, 2024 | 1.0100 | 1.2800 | 0.9900 | 1.2800 | 1.2800 | 442,458,700 |
Sep 13, 2024 | 0.9100 | 0.9900 | 0.8900 | 0.9800 | 0.9800 | 188,735,400 |
Sep 12, 2024 | 0.8900 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 23,056,500 |
Sep 11, 2024 | 0.9100 | 0.9200 | 0.8700 | 0.8800 | 0.8800 | 31,830,300 |
Sep 10, 2024 | 0.9100 | 0.9600 | 0.9000 | 0.9200 | 0.9200 | 47,173,100 |
Sep 9, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
Sep 6, 2024 | 0.8800 | 0.9700 | 0.8800 | 0.9200 | 0.9200 | 103,751,400 |
Sep 5, 2024 | 0.8300 | 0.8900 | 0.8300 | 0.8700 | 0.8700 | 39,446,800 |
Sep 4, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
Sep 3, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
Sep 2, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
Aug 30, 2024 | 0.8700 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 53,058,900 |
Aug 29, 2024 | 0.9100 | 0.9200 | 0.8500 | 0.8600 | 0.8600 | 42,960,900 |
Aug 28, 2024 | 0.9600 | 1.0000 | 0.9100 | 0.9100 | 0.9100 | 73,417,500 |
Aug 27, 2024 | 0.9900 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 63,935,600 |
Aug 26, 2024 | 1.0300 | 1.0700 | 0.9400 | 0.9600 | 0.9600 | 133,667,100 |
Aug 23, 2024 | 0.8600 | 1.0400 | 0.8500 | 1.0200 | 1.0200 | 386,497,600 |
Aug 22, 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
Aug 21, 2024 | 0.8200 | 0.9900 | 0.8000 | 0.8900 | 0.8900 | 225,775,400 |
Aug 20, 2024 | 0.7600 | 0.8200 | 0.7500 | 0.8000 | 0.8000 | 69,482,000 |
Aug 19, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
Aug 16, 2024 | 0.6200 | 0.7500 | 0.6200 | 0.7100 | 0.7100 | 72,536,800 |
Aug 15, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Aug 14, 2024 | 0.6700 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 15,473,100 |
Aug 13, 2024 | 0.6900 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 26,460,300 |
Aug 9, 2024 | 0.6900 | 0.7500 | 0.6700 | 0.7000 | 0.7000 | 83,945,600 |
Aug 8, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Aug 7, 2024 | 0.6400 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 33,853,000 |
Aug 6, 2024 | 0.6800 | 0.6800 | 0.6200 | 0.6200 | 0.6200 | 11,555,000 |
Aug 5, 2024 | 0.6400 | 0.6800 | 0.6100 | 0.6600 | 0.6600 | 28,477,200 |
Aug 2, 2024 | 0.6900 | 0.7200 | 0.6600 | 0.6700 | 0.6700 | 20,898,100 |
Aug 1, 2024 | 0.7400 | 0.7600 | 0.6400 | 0.7000 | 0.7000 | 110,106,700 |
Jul 31, 2024 | 0.8000 | 0.8300 | 0.7600 | 0.7700 | 0.7700 | 35,143,800 |
Jul 30, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
Jul 26, 2024 | 0.8400 | 0.8400 | 0.7700 | 0.8200 | 0.8200 | 50,712,400 |
Jul 25, 2024 | 0.7600 | 0.8700 | 0.7500 | 0.8600 | 0.8600 | 114,937,600 |
Jul 24, 2024 | 0.8200 | 0.8800 | 0.7500 | 0.8000 | 0.8000 | 220,237,600 |
Jul 23, 2024 | 1.0000 | 1.0100 | 0.7000 | 0.7400 | 0.7400 | 109,217,500 |
Jul 19, 2024 | 1.0100 | 1.0400 | 0.9800 | 0.9900 | 0.9900 | 39,142,500 |
Jul 18, 2024 | 1.1200 | 1.1200 | 0.9900 | 1.0300 | 1.0300 | 124,720,600 |
Jul 17, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
Jul 16, 2024 | 1.1500 | 1.1900 | 0.9000 | 0.9900 | 0.9900 | 240,048,900 |
Jul 15, 2024 | 1.0700 | 1.2200 | 1.0700 | 1.0800 | 1.0800 | 374,063,700 |
Jul 12, 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 21,791,800 |
Jul 11, 2024 | 1.5600 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 83,515,300 |
Jul 10, 2024 | 1.6000 | 1.6200 | 1.5400 | 1.5500 | 1.5500 | 61,635,900 |
Jul 9, 2024 | 1.6500 | 1.7300 | 1.5600 | 1.5700 | 1.5700 | 116,969,900 |
Jul 8, 2024 | 1.6300 | 1.6700 | 1.6000 | 1.6500 | 1.6500 | 98,625,300 |
Jul 5, 2024 | 1.5700 | 1.8100 | 1.5100 | 1.7400 | 1.7400 | 313,014,100 |
Jul 4, 2024 | 1.6200 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 57,135,500 |
Jul 3, 2024 | 1.6000 | 1.6500 | 1.5600 | 1.6100 | 1.6100 | 77,295,700 |
Jul 2, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
Jul 1, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
Jun 28, 2024 | 1.7800 | 1.8200 | 1.5400 | 1.6800 | 1.6800 | 309,121,300 |
Jun 27, 2024 | 1.9500 | 1.9800 | 1.8100 | 1.8600 | 1.8600 | 175,529,000 |
Jun 26, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Jun 25, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Jun 24, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Jun 21, 2024 | 1.6100 | 2.1200 | 1.6100 | 2.0000 | 2.0000 | 565,517,900 |
Jun 20, 2024 | 1.7100 | 1.7700 | 1.5900 | 1.6600 | 1.6600 | 282,490,700 |
Jun 19, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
Jun 18, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
Jun 17, 2024 | 2.0200 | 2.0800 | 1.8800 | 1.9700 | 1.9700 | 180,836,200 |
Jun 14, 2024 | 2.1600 | 2.1800 | 2.0200 | 2.0200 | 2.0200 | 100,742,600 |
Jun 13, 2024 | 2.1800 | 2.3600 | 2.0800 | 2.1200 | 2.1200 | 225,337,600 |
Jun 12, 2024 | 2.3200 | 2.3400 | 2.1200 | 2.1200 | 2.1200 | 148,792,600 |
Jun 11, 2024 | 2.1400 | 2.4200 | 2.0000 | 2.3600 | 2.3600 | 436,834,300 |
Jun 10, 2024 | 2.6600 | 2.6800 | 1.9500 | 2.0200 | 2.0200 | 394,135,900 |
Jun 7, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
Jun 6, 2024 | 2.7400 | 2.9600 | 2.7200 | 2.8800 | 2.8800 | 183,629,700 |
Jun 5, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
Jun 4, 2024 | 2.8400 | 2.8400 | 2.6200 | 2.6200 | 2.6200 | 88,690,100 |
May 31, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
May 30, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
May 29, 2024 | 3.0200 | 3.0600 | 2.9200 | 2.9400 | 2.9400 | 73,069,400 |
May 28, 2024 | 3.0800 | 3.1600 | 2.9400 | 2.9800 | 2.9800 | 168,531,300 |
May 27, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
May 24, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
May 23, 2024 | 4.0000 | 4.0200 | 2.8600 | 3.1600 | 3.1600 | 568,330,100 |
May 21, 2024 | 4.6400 | 4.6600 | 3.9000 | 4.0600 | 4.0600 | 331,889,000 |
May 20, 2024 | 5.2500 | 5.5000 | 4.1400 | 4.4600 | 4.4600 | 268,236,700 |
May 17, 2024 | 5.3000 | 5.7500 | 5.1000 | 5.2000 | 5.2000 | 179,295,100 |
May 16, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
May 15, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
May 14, 2024 | 7.6000 | 7.7500 | 5.6500 | 5.8500 | 5.8500 | 73,336,900 |
May 13, 2024 | 8.3500 | 8.3500 | 7.6000 | 7.6000 | 7.6000 | 14,673,700 |
May 10, 2024 | 8.8500 | 8.8500 | 8.6000 | 8.7500 | 8.7500 | 2,210,800 |
May 9, 2024 | 9.1000 | 9.1500 | 8.7000 | 8.7000 | 8.7000 | 8,404,400 |
May 8, 2024 | 9.2000 | 9.2000 | 9.0500 | 9.0500 | 9.0500 | 2,167,700 |
May 7, 2024 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | - |
May 3, 2024 | 9.1000 | 9.2000 | 9.0500 | 9.1000 | 9.1000 | 2,035,000 |
May 2, 2024 | 9.0000 | 9.1000 | 9.0000 | 9.0000 | 9.0000 | 2,283,200 |
Apr 30, 2024 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | - |
Apr 29, 2024 | 9.1500 | 9.2000 | 9.0000 | 9.1500 | 9.1500 | 2,837,000 |
Apr 26, 2024 | 9.2000 | 9.3500 | 9.1000 | 9.1000 | 9.1000 | 9,840,600 |
Apr 25, 2024 | 9.2000 | 9.2500 | 9.1000 | 9.1500 | 9.1500 | 2,666,700 |
Apr 24, 2024 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | - |
Apr 23, 2024 | 9.3500 | 9.6000 | 9.3000 | 9.4000 | 9.4000 | 4,364,800 |
Apr 22, 2024 | 9.1000 | 9.3000 | 9.0500 | 9.3000 | 9.3000 | 9,423,300 |
Apr 19, 2024 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | - |
Apr 18, 2024 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | - |
Apr 17, 2024 | 9.9000 | 10.0000 | 9.7500 | 9.7500 | 9.7500 | 3,058,100 |
Apr 11, 2024 | 10.1000 | 10.3000 | 10.0000 | 10.1000 | 10.1000 | 2,913,200 |
Apr 10, 2024 | 10.1000 | 10.3000 | 10.1000 | 10.3000 | 10.3000 | 3,162,300 |
Apr 9, 2024 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | - |
Apr 5, 2024 | 9.4000 | 9.5500 | 9.4000 | 9.5000 | 9.5000 | 1,663,700 |
Apr 4, 2024 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | - |
Apr 3, 2024 | 9.6000 | 9.7000 | 9.4500 | 9.4500 | 9.4500 | 2,081,500 |
Apr 2, 2024 | 9.4500 | 9.8000 | 9.4000 | 9.7500 | 9.7500 | 6,390,100 |
Apr 1, 2024 | 9.5000 | 9.5500 | 9.3500 | 9.3500 | 9.3500 | 3,633,500 |
Mar 29, 2024 | 9.5500 | 9.6000 | 9.4500 | 9.4500 | 9.4500 | 1,731,600 |
Mar 28, 2024 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | - |
Mar 27, 2024 | 9.7500 | 9.7500 | 9.6000 | 9.6500 | 9.6500 | 2,082,600 |
Mar 26, 2024 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | - |
Mar 25, 2024 | 9.6000 | 9.9000 | 9.6000 | 9.8000 | 9.8000 | 7,946,800 |
Mar 22, 2024 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | - |
Mar 21, 2024 | 9.7000 | 9.8000 | 9.6500 | 9.6500 | 9.6500 | 1,521,300 |
Mar 20, 2024 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | - |
Mar 19, 2024 | 9.8000 | 9.9500 | 9.7000 | 9.8000 | 9.8000 | 3,744,100 |
Mar 18, 2024 | 9.8000 | 9.9000 | 9.7000 | 9.7000 | 9.7000 | 1,856,100 |
Mar 15, 2024 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | - |
Mar 14, 2024 | 9.8500 | 9.9500 | 9.8000 | 9.9500 | 9.9500 | 2,966,700 |
Mar 13, 2024 | 9.9000 | 10.1000 | 9.8000 | 9.8000 | 9.8000 | 3,245,000 |
Mar 12, 2024 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | - |
Mar 11, 2024 | 9.8500 | 9.9000 | 9.7000 | 9.7500 | 9.7500 | 5,624,100 |
Mar 8, 2024 | 10.0000 | 10.1000 | 9.9000 | 9.9000 | 9.9000 | 4,701,300 |
Mar 7, 2024 | 9.8000 | 10.1000 | 9.6500 | 10.0000 | 10.0000 | 8,175,100 |
Mar 6, 2024 | 9.5500 | 9.9000 | 9.5500 | 9.8000 | 9.8000 | 9,266,000 |
Mar 5, 2024 | 9.6000 | 9.6500 | 9.5000 | 9.5500 | 9.5500 | 4,642,300 |
Mar 4, 2024 | 9.7500 | 9.8000 | 9.6000 | 9.6000 | 9.6000 | 3,769,000 |
Mar 1, 2024 | 9.8000 | 9.9500 | 9.7000 | 9.7000 | 9.7000 | 6,320,300 |
Feb 29, 2024 | 10.0000 | 10.1000 | 9.6500 | 9.8500 | 9.8500 | 12,117,600 |
Feb 28, 2024 | 10.2000 | 10.3000 | 10.0000 | 10.0000 | 10.0000 | 6,089,000 |
Feb 27, 2024 | 10.8000 | 10.8000 | 10.3000 | 10.4000 | 10.4000 | 6,665,100 |
Feb 23, 2024 | 10.5000 | 10.9000 | 10.4000 | 10.7000 | 10.7000 | 7,300,600 |
Feb 22, 2024 | 10.1000 | 10.7000 | 10.0000 | 10.5000 | 10.5000 | 18,552,500 |
Feb 21, 2024 | 9.6000 | 9.8500 | 9.6000 | 9.7500 | 9.7500 | 2,923,700 |