Thailand - Delayed Quote THB
PRTR Group Public Company Limited (PRTR.BK)
3.2200
-0.2400
(-6.94%)
At close: May 30 at 4:39:24 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 30, 2025 | 3.4200 | 3.4200 | 3.1600 | 3.2200 | 3.2200 | 2,047,700 |
| May 29, 2025 | 3.4400 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 235,200 |
| May 28, 2025 | 3.4600 | 3.4600 | 3.3600 | 3.4200 | 3.4200 | 103,500 |
| May 27, 2025 | 3.4800 | 3.4800 | 3.3600 | 3.3600 | 3.3600 | 324,100 |
| May 26, 2025 | 3.4800 | 3.5000 | 3.4000 | 3.4800 | 3.4800 | 213,700 |
| May 23, 2025 | 3.4400 | 3.4800 | 3.4000 | 3.4800 | 3.4800 | 138,400 |
| May 22, 2025 | 3.5000 | 3.5000 | 3.4200 | 3.4400 | 3.4400 | 197,100 |
| May 21, 2025 | 3.5400 | 3.5400 | 3.4800 | 3.5000 | 3.5000 | 126,700 |
| May 20, 2025 | 3.5200 | 3.6000 | 3.5000 | 3.5200 | 3.5200 | 74,200 |
| May 19, 2025 | 3.5600 | 3.5600 | 3.4800 | 3.5200 | 3.5200 | 126,100 |
| May 16, 2025 | 3.5800 | 3.6200 | 3.5000 | 3.5400 | 3.5400 | 375,900 |
| May 15, 2025 | 3.6400 | 3.7200 | 3.5400 | 3.6000 | 3.6000 | 288,000 |
| May 14, 2025 | 3.7000 | 3.7200 | 3.6400 | 3.6600 | 3.6600 | 219,400 |
| May 13, 2025 | 3.7200 | 3.7600 | 3.6800 | 3.7000 | 3.7000 | 343,800 |
| May 9, 2025 | 3.7600 | 3.7600 | 3.6600 | 3.7000 | 3.7000 | 50,800 |
| May 8, 2025 | 3.6400 | 3.7200 | 3.6400 | 3.7200 | 3.7200 | 109,700 |
| May 7, 2025 | 3.6800 | 3.7000 | 3.6600 | 3.6800 | 3.6800 | 90,500 |
| May 6, 2025 | 3.7400 | 3.7400 | 3.6400 | 3.7000 | 3.7000 | 137,100 |
| May 2, 2025 | 3.7000 | 3.7800 | 3.7000 | 3.7200 | 3.7200 | 252,600 |
| Apr 30, 2025 | 3.7000 | 3.7400 | 3.7000 | 3.7200 | 3.7200 | 28,800 |
| Apr 29, 2025 | 3.7200 | 3.7800 | 3.6800 | 3.7400 | 3.7400 | 93,000 |
| Apr 28, 2025 | 3.7200 | 3.7600 | 3.7000 | 3.7200 | 3.7200 | 167,500 |
| Apr 25, 2025 | 3.7000 | 3.7800 | 3.7000 | 3.7000 | 3.7000 | 193,100 |
| Apr 24, 2025 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | 319,200 |
| Apr 23, 2025 | 3.7000 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 89,000 |
| Apr 22, 2025 | 3.7000 | 3.7200 | 3.6600 | 3.7000 | 3.7000 | 44,600 |
| Apr 21, 2025 | 3.7400 | 3.7400 | 3.6800 | 3.7200 | 3.7200 | 18,200 |
| Apr 18, 2025 | 3.6000 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 87,700 |
| Apr 17, 2025 | 3.6800 | 3.6800 | 3.6400 | 3.6600 | 3.6600 | 146,400 |
| Apr 16, 2025 | 3.7200 | 3.8000 | 3.6600 | 3.6600 | 3.6600 | 123,200 |
| Apr 11, 2025 | 3.6800 | 3.6800 | 3.6000 | 3.6600 | 3.6600 | 44,200 |
| Apr 10, 2025 | 3.7000 | 3.7000 | 3.5400 | 3.6000 | 3.6000 | 268,300 |
| Apr 9, 2025 | 3.5400 | 3.5400 | 3.4800 | 3.5200 | 3.5200 | 427,800 |
| Apr 8, 2025 | 3.6600 | 3.6600 | 3.5000 | 3.5200 | 3.5200 | 1,746,000 |
| Apr 4, 2025 | 3.6400 | 3.7600 | 3.6400 | 3.7000 | 3.7000 | 20,400 |
| Apr 3, 2025 | 3.7200 | 3.7200 | 3.6800 | 3.6800 | 3.6800 | 12,100 |
| Apr 2, 2025 | 3.7800 | 3.8000 | 3.5200 | 3.6800 | 3.6800 | 141,800 |
| Apr 1, 2025 | 3.8000 | 3.8000 | 3.7000 | 3.7200 | 3.7200 | 87,900 |
| Mar 31, 2025 | 3.7000 | 3.8200 | 3.6800 | 3.7200 | 3.7200 | 459,100 |
| Mar 28, 2025 | 3.7600 | 3.7600 | 3.7000 | 3.7000 | 3.7000 | 111,800 |
| Mar 27, 2025 | 3.7800 | 3.8200 | 3.7200 | 3.7800 | 3.7800 | 118,300 |
| Mar 26, 2025 | 3.8000 | 3.8000 | 3.7400 | 3.7800 | 3.7800 | 122,300 |
| Mar 25, 2025 | 3.8000 | 3.8000 | 3.7200 | 3.7600 | 3.7600 | 174,000 |
| Mar 24, 2025 | 3.8000 | 3.8600 | 3.7600 | 3.7800 | 3.7800 | 289,400 |
| Mar 21, 2025 | 3.9600 | 3.9600 | 3.8200 | 3.8200 | 3.8200 | 362,200 |
| Mar 20, 2025 | 3.9600 | 3.9600 | 3.8600 | 3.9200 | 3.9200 | 41,000 |
| Mar 19, 2025 | 3.7800 | 3.9200 | 3.7400 | 3.9200 | 3.9200 | 888,200 |
| Mar 18, 2025 | 3.8200 | 3.8400 | 3.7200 | 3.7200 | 3.7200 | 338,300 |
| Mar 17, 2025 | 3.8400 | 3.8400 | 3.7200 | 3.7600 | 3.7600 | 124,100 |
| Mar 14, 2025 | 3.9400 | 3.9400 | 3.7600 | 3.7800 | 3.7800 | 563,500 |
| Mar 13, 2025 | 0.25 Dividend | |||||
| Mar 13, 2025 | 3.8400 | 4.0200 | 3.8200 | 3.8800 | 3.8800 | 502,200 |
| Mar 12, 2025 | 3.9000 | 4.0200 | 3.9000 | 4.0200 | 3.7700 | 1,631,700 |
| Mar 11, 2025 | 3.8200 | 3.9400 | 3.8000 | 3.9000 | 3.6575 | 543,300 |
| Mar 10, 2025 | 3.8200 | 3.8200 | 3.7400 | 3.7800 | 3.5449 | 45,300 |
| Mar 7, 2025 | 3.7200 | 3.8000 | 3.7200 | 3.7800 | 3.5449 | 89,400 |
| Mar 6, 2025 | 3.7800 | 3.7800 | 3.7200 | 3.7400 | 3.5074 | 55,900 |
| Mar 5, 2025 | 3.6600 | 3.7400 | 3.6400 | 3.7400 | 3.5074 | 213,500 |
| Mar 4, 2025 | 3.7800 | 3.7800 | 3.6200 | 3.6400 | 3.4136 | 296,000 |
| Mar 3, 2025 | 3.8600 | 3.8600 | 3.7000 | 3.7800 | 3.5449 | 78,800 |
| Feb 28, 2025 | 3.7800 | 3.8000 | 3.7000 | 3.7600 | 3.5262 | 30,500 |
| Feb 27, 2025 | 3.7600 | 3.8200 | 3.6800 | 3.7600 | 3.5262 | 115,700 |
| Feb 26, 2025 | 3.7400 | 3.8000 | 3.6600 | 3.7400 | 3.5074 | 166,300 |
| Feb 25, 2025 | 3.6400 | 3.7000 | 3.6400 | 3.7000 | 3.4699 | 24,800 |
| Feb 24, 2025 | 3.7400 | 3.7400 | 3.6800 | 3.7000 | 3.4699 | 31,100 |
| Feb 21, 2025 | 3.7400 | 3.7400 | 3.6600 | 3.7400 | 3.5074 | 167,800 |
| Feb 20, 2025 | 3.7200 | 3.7400 | 3.6400 | 3.7200 | 3.4887 | 261,400 |
| Feb 19, 2025 | 3.6000 | 3.7800 | 3.5200 | 3.7200 | 3.4887 | 269,900 |
| Feb 18, 2025 | 3.5400 | 3.5600 | 3.4800 | 3.5600 | 3.3386 | 214,200 |
| Feb 17, 2025 | 3.4600 | 3.5200 | 3.4600 | 3.5000 | 3.2823 | 190,700 |
| Feb 14, 2025 | 3.5800 | 3.5800 | 3.4400 | 3.5000 | 3.2823 | 140,400 |
| Feb 13, 2025 | 3.6400 | 3.6400 | 3.4400 | 3.5200 | 3.3011 | 205,700 |
| Feb 11, 2025 | 3.3200 | 3.6800 | 3.3200 | 3.6200 | 3.3949 | 94,600 |
| Feb 10, 2025 | 3.5000 | 3.5000 | 3.3400 | 3.4000 | 3.1886 | 90,100 |
| Feb 7, 2025 | 3.4200 | 3.5000 | 3.3000 | 3.4000 | 3.1886 | 554,800 |
| Feb 6, 2025 | 3.5400 | 3.6600 | 3.4200 | 3.5400 | 3.3199 | 121,500 |
| Feb 5, 2025 | 3.6400 | 3.7200 | 3.5000 | 3.6400 | 3.4136 | 205,700 |
| Feb 4, 2025 | 3.7000 | 3.7000 | 3.6200 | 3.6200 | 3.3949 | 32,900 |
| Feb 3, 2025 | 3.6200 | 3.7200 | 3.6000 | 3.6400 | 3.4136 | 113,500 |
| Jan 31, 2025 | 3.7000 | 3.7400 | 3.6000 | 3.6200 | 3.3949 | 149,100 |
| Jan 30, 2025 | 3.7000 | 3.7200 | 3.6800 | 3.7200 | 3.4887 | 105,300 |
| Jan 29, 2025 | 3.7400 | 3.7800 | 3.7000 | 3.7400 | 3.5074 | 233,800 |
| Jan 28, 2025 | 3.8800 | 3.8800 | 3.7000 | 3.7000 | 3.4699 | 113,000 |
| Jan 27, 2025 | 3.7600 | 3.8200 | 3.7000 | 3.7400 | 3.5074 | 166,500 |
| Jan 24, 2025 | 3.7800 | 3.8600 | 3.7800 | 3.8600 | 3.6200 | 8,400 |
| Jan 23, 2025 | 3.8400 | 3.9400 | 3.7800 | 3.9000 | 3.6575 | 66,900 |
| Jan 22, 2025 | 3.8000 | 3.8000 | 3.7600 | 3.7800 | 3.5449 | 26,600 |
| Jan 21, 2025 | 3.6800 | 3.7400 | 3.6600 | 3.7400 | 3.5074 | 198,400 |
| Jan 20, 2025 | 3.7200 | 3.7200 | 3.6800 | 3.6800 | 3.4511 | 40,300 |
| Jan 17, 2025 | 3.7200 | 3.7400 | 3.7000 | 3.7000 | 3.4699 | 118,800 |
| Jan 16, 2025 | 3.7600 | 3.8800 | 3.7000 | 3.7400 | 3.5074 | 157,600 |
| Jan 15, 2025 | 3.8000 | 3.8600 | 3.7000 | 3.8200 | 3.5824 | 41,200 |
| Jan 14, 2025 | 3.7600 | 3.9000 | 3.7400 | 3.8800 | 3.6387 | 16,400 |
| Jan 13, 2025 | 3.9400 | 3.9400 | 3.7800 | 3.8800 | 3.6387 | 71,300 |
| Jan 10, 2025 | 3.7000 | 3.9800 | 3.7000 | 3.8200 | 3.5824 | 378,400 |
| Jan 9, 2025 | 3.9200 | 3.9200 | 3.8400 | 3.9000 | 3.6575 | 399,600 |
| Jan 8, 2025 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 3.6762 | 275,300 |
| Jan 7, 2025 | 4.0200 | 4.0200 | 3.9800 | 4.0200 | 3.7700 | 196,600 |
| Jan 6, 2025 | 4.0000 | 4.0400 | 3.9800 | 4.0200 | 3.7700 | 207,300 |
| Jan 3, 2025 | 4.0200 | 4.0400 | 4.0000 | 4.0400 | 3.7888 | 93,800 |
| Jan 2, 2025 | 4.0800 | 4.0800 | 4.0200 | 4.0400 | 3.7888 | 82,800 |
| Dec 30, 2024 | 4.1200 | 4.1200 | 4.0400 | 4.0800 | 3.8263 | 187,700 |
| Dec 27, 2024 | 4.1400 | 4.1400 | 4.1200 | 4.1200 | 3.8638 | 39,600 |
| Dec 26, 2024 | 4.1400 | 4.1400 | 4.1200 | 4.1400 | 3.8825 | 64,500 |
| Dec 25, 2024 | 4.2000 | 4.2000 | 4.1200 | 4.1600 | 3.9013 | 295,400 |
| Dec 24, 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1600 | 3.9013 | 232,100 |
| Dec 23, 2024 | 4.0600 | 4.0800 | 4.0200 | 4.0800 | 3.8263 | 133,300 |
| Dec 20, 2024 | 4.0600 | 4.0800 | 4.0600 | 4.0800 | 3.8263 | 30,600 |
| Dec 19, 2024 | 4.1600 | 4.1600 | 4.0600 | 4.1000 | 3.8450 | 227,100 |
| Dec 18, 2024 | 4.1000 | 4.2200 | 4.1000 | 4.2000 | 3.9388 | 32,600 |
| Dec 17, 2024 | 4.1200 | 4.2000 | 4.1200 | 4.2000 | 3.9388 | 155,800 |
| Dec 16, 2024 | 4.2400 | 4.2400 | 4.1800 | 4.2400 | 3.9763 | 47,600 |
| Dec 13, 2024 | 4.3000 | 4.3400 | 4.0200 | 4.2800 | 4.0138 | 319,800 |
| Dec 12, 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3000 | 4.0326 | 12,500 |
| Dec 11, 2024 | 4.3600 | 4.3600 | 4.3000 | 4.3000 | 4.0326 | 144,500 |
| Dec 9, 2024 | 4.4000 | 4.4000 | 4.3400 | 4.3600 | 4.0889 | 165,100 |
| Dec 6, 2024 | 4.3600 | 4.4200 | 4.3600 | 4.4000 | 4.1264 | 49,400 |
| Dec 4, 2024 | 4.3800 | 4.3800 | 4.3400 | 4.3600 | 4.0889 | 70,700 |
| Dec 3, 2024 | 4.3800 | 4.4000 | 4.3400 | 4.3600 | 4.0889 | 173,900 |
| Dec 2, 2024 | 4.3800 | 4.4200 | 4.3600 | 4.3800 | 4.1076 | 226,900 |
| Nov 29, 2024 | 4.4000 | 4.5000 | 4.3600 | 4.3600 | 4.0889 | 274,500 |
| Nov 28, 2024 | 4.4400 | 4.4800 | 4.3800 | 4.4200 | 4.1451 | 38,600 |
| Nov 27, 2024 | 4.5000 | 4.5000 | 4.3800 | 4.4000 | 4.1264 | 25,100 |
| Nov 26, 2024 | 4.4800 | 4.4800 | 4.3600 | 4.4000 | 4.1264 | 142,900 |
| Nov 25, 2024 | 4.5000 | 4.5200 | 4.4600 | 4.4600 | 4.1826 | 151,800 |
| Nov 22, 2024 | 4.4800 | 4.5000 | 4.4400 | 4.5000 | 4.2201 | 81,800 |
| Nov 21, 2024 | 4.4000 | 4.4600 | 4.4000 | 4.4000 | 4.1264 | 74,800 |
| Nov 20, 2024 | 4.3800 | 4.4400 | 4.3600 | 4.4000 | 4.1264 | 62,400 |
| Nov 19, 2024 | 4.3800 | 4.4600 | 4.3600 | 4.4000 | 4.1264 | 70,400 |
| Nov 18, 2024 | 4.3800 | 4.5000 | 4.3600 | 4.3600 | 4.0889 | 58,700 |
| Nov 15, 2024 | 4.4800 | 4.5000 | 4.3000 | 4.3400 | 4.0701 | 709,000 |
| Nov 14, 2024 | 4.5600 | 4.5800 | 4.4800 | 4.5000 | 4.2201 | 530,000 |
| Nov 13, 2024 | 4.8400 | 4.8400 | 4.5600 | 4.5600 | 4.2764 | 614,300 |
| Nov 12, 2024 | 4.8800 | 4.8800 | 4.7000 | 4.7000 | 4.4077 | 285,200 |
| Nov 11, 2024 | 4.8200 | 4.8800 | 4.7600 | 4.8400 | 4.5390 | 180,900 |
| Nov 8, 2024 | 4.7600 | 4.8800 | 4.7600 | 4.8800 | 4.5765 | 500,300 |
| Nov 7, 2024 | 4.6800 | 4.7600 | 4.6800 | 4.7400 | 4.4452 | 146,000 |
| Nov 6, 2024 | 4.7400 | 4.7400 | 4.6400 | 4.7000 | 4.4077 | 358,100 |
| Nov 5, 2024 | 4.7200 | 4.7400 | 4.7200 | 4.7200 | 4.4265 | 141,200 |
| Nov 4, 2024 | 4.6400 | 4.7200 | 4.6400 | 4.7200 | 4.4265 | 74,300 |
| Nov 1, 2024 | 4.7000 | 4.7600 | 4.6400 | 4.7000 | 4.4077 | 123,500 |
| Oct 31, 2024 | 4.6600 | 4.7000 | 4.6400 | 4.7000 | 4.4077 | 84,900 |
| Oct 30, 2024 | 4.6600 | 4.7000 | 4.6400 | 4.6600 | 4.3702 | 6,300 |
| Oct 29, 2024 | 4.7400 | 4.7400 | 4.6400 | 4.7000 | 4.4077 | 66,700 |
| Oct 28, 2024 | 4.6800 | 4.7000 | 4.5200 | 4.7000 | 4.4077 | 785,100 |
| Oct 25, 2024 | 4.7200 | 4.7800 | 4.7000 | 4.7000 | 4.4077 | 329,300 |
| Oct 24, 2024 | 4.7600 | 4.8200 | 4.7200 | 4.7400 | 4.4452 | 577,800 |
| Oct 22, 2024 | 4.9800 | 4.9800 | 4.7000 | 4.8000 | 4.5015 | 773,200 |
| Oct 21, 2024 | 4.9200 | 4.9400 | 4.9000 | 4.9400 | 4.6328 | 179,400 |
| Oct 18, 2024 | 4.9200 | 4.9600 | 4.8600 | 4.9200 | 4.6140 | 302,500 |
| Oct 17, 2024 | 5.0000 | 5.0000 | 4.8400 | 4.9200 | 4.6140 | 269,600 |
| Oct 16, 2024 | 4.8000 | 4.9800 | 4.8000 | 4.9800 | 4.6703 | 195,400 |
| Oct 15, 2024 | 4.8400 | 4.8400 | 4.8000 | 4.8000 | 4.5015 | 1,370,200 |
| Oct 11, 2024 | 4.9200 | 4.9200 | 4.7800 | 4.8400 | 4.5390 | 1,379,200 |
| Oct 10, 2024 | 4.9400 | 4.9400 | 4.8800 | 4.9200 | 4.6140 | 21,500 |
| Oct 9, 2024 | 4.9200 | 4.9200 | 4.8800 | 4.9200 | 4.6140 | 121,400 |
| Oct 8, 2024 | 4.9200 | 4.9200 | 4.8600 | 4.9200 | 4.6140 | 175,200 |
| Oct 7, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.5953 | - |
| Oct 4, 2024 | 4.8200 | 4.9000 | 4.7800 | 4.9000 | 4.5953 | 583,300 |
| Oct 3, 2024 | 4.8600 | 4.9400 | 4.8200 | 4.8600 | 4.5578 | 553,700 |
| Oct 2, 2024 | 5.1000 | 5.1500 | 4.9400 | 4.9400 | 4.6328 | 418,000 |
| Oct 1, 2024 | 5.1500 | 5.1500 | 5.0000 | 5.1500 | 4.8297 | 208,800 |
| Sep 30, 2024 | 5.1000 | 5.1000 | 5.0500 | 5.1000 | 4.7828 | 236,700 |
| Sep 27, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0500 | 4.7359 | 485,000 |
| Sep 26, 2024 | 5.2500 | 5.2500 | 5.0000 | 5.0500 | 4.7359 | 771,400 |
| Sep 25, 2024 | 5.1000 | 5.2500 | 5.1000 | 5.1500 | 4.8297 | 1,156,200 |
| Sep 24, 2024 | 5.0500 | 5.1000 | 4.9400 | 5.1000 | 4.7828 | 817,400 |
| Sep 23, 2024 | 5.0000 | 5.1500 | 4.9200 | 5.0000 | 4.6891 | 1,921,100 |
| Sep 20, 2024 | 4.8200 | 5.0500 | 4.8000 | 4.9800 | 4.6703 | 1,644,000 |
| Sep 19, 2024 | 4.7800 | 4.8200 | 4.7000 | 4.8000 | 4.5015 | 487,900 |
| Sep 18, 2024 | 4.7600 | 4.7800 | 4.7400 | 4.7400 | 4.4452 | 454,200 |
| Sep 17, 2024 | 4.8400 | 4.8600 | 4.6600 | 4.7600 | 4.4640 | 1,996,900 |
| Sep 16, 2024 | 4.8000 | 4.8200 | 4.7800 | 4.8200 | 4.5202 | 496,600 |
| Sep 13, 2024 | 4.8000 | 4.8800 | 4.7600 | 4.7800 | 4.4827 | 659,200 |
| Sep 12, 2024 | 4.7600 | 4.8000 | 4.7600 | 4.7800 | 4.4827 | 212,700 |
| Sep 11, 2024 | 4.8400 | 4.8400 | 4.7000 | 4.8000 | 4.5015 | 684,000 |
| Sep 10, 2024 | 4.9000 | 4.9000 | 4.8000 | 4.8200 | 4.5202 | 272,300 |
| Sep 9, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.5015 | - |
| Sep 6, 2024 | 5.0000 | 5.0500 | 4.7800 | 4.8000 | 4.5015 | 998,300 |
| Sep 5, 2024 | 4.7800 | 4.9600 | 4.7800 | 4.9600 | 4.6515 | 1,367,500 |
| Sep 4, 2024 | 4.7400 | 4.8000 | 4.7400 | 4.7800 | 4.4827 | 180,200 |
| Sep 3, 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7400 | 4.4452 | 297,700 |
| Sep 2, 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | 4.4265 | 328,500 |
| Aug 30, 2024 | 4.7200 | 4.7600 | 4.7200 | 4.7600 | 4.4640 | 205,200 |
| Aug 29, 2024 | 4.8000 | 4.8200 | 4.7400 | 4.7600 | 4.4640 | 3,772,700 |
| Aug 28, 2024 | 4.8000 | 4.8000 | 4.7400 | 4.7600 | 4.4640 | 1,334,900 |
| Aug 27, 2024 | 4.7600 | 4.8200 | 4.7400 | 4.7800 | 4.4827 | 1,065,500 |
| Aug 26, 2024 | 4.8400 | 4.8400 | 4.6400 | 4.7600 | 4.4640 | 577,900 |
| Aug 23, 2024 | 4.8000 | 4.8200 | 4.7200 | 4.8000 | 4.5015 | 696,500 |
| Aug 22, 2024 | 4.6600 | 4.8200 | 4.6400 | 4.8000 | 4.5015 | 1,376,500 |
| Aug 21, 2024 | 4.6000 | 4.6600 | 4.5400 | 4.6400 | 4.3514 | 697,100 |
| Aug 20, 2024 | 4.5200 | 4.6400 | 4.5200 | 4.6000 | 4.3139 | 1,306,200 |
| Aug 19, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.1264 | - |
| Aug 16, 2024 | 4.2000 | 4.4000 | 4.2000 | 4.4000 | 4.1264 | 236,600 |
| Aug 15, 2024 | 4.2600 | 4.2600 | 4.1600 | 4.2600 | 3.9951 | 127,100 |
| Aug 14, 2024 | 4.3000 | 4.3000 | 4.2200 | 4.2400 | 3.9763 | 642,600 |
| Aug 13, 2024 | 4.3800 | 4.3800 | 4.2400 | 4.3000 | 4.0326 | 345,700 |
| Aug 9, 2024 | 4.3600 | 4.4200 | 4.3600 | 4.3800 | 4.1076 | 415,200 |
| Aug 8, 2024 | 4.4000 | 4.4400 | 4.3400 | 4.3800 | 4.1076 | 55,100 |
| Aug 7, 2024 | 4.3800 | 4.3800 | 4.3200 | 4.3600 | 4.0889 | 346,100 |
| Aug 6, 2024 | 4.3400 | 4.3600 | 4.2400 | 4.3400 | 4.0701 | 1,692,500 |
| Aug 5, 2024 | 4.2400 | 4.3000 | 4.0400 | 4.1000 | 3.8450 | 364,500 |
| Aug 2, 2024 | 4.3600 | 4.3600 | 4.2400 | 4.2800 | 4.0138 | 112,900 |
| Aug 1, 2024 | 4.2800 | 4.3600 | 4.2800 | 4.3600 | 4.0889 | 64,900 |
| Jul 31, 2024 | 4.3800 | 4.3800 | 4.2600 | 4.3200 | 4.0513 | 75,300 |
| Jul 30, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0138 | - |
| Jul 26, 2024 | 4.1800 | 4.2800 | 4.1200 | 4.2800 | 4.0138 | 137,000 |
| Jul 25, 2024 | 4.2000 | 4.2000 | 4.0800 | 4.1800 | 3.9200 | 165,300 |
| Jul 24, 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1800 | 3.9200 | 229,800 |
| Jul 23, 2024 | 4.3000 | 4.4200 | 4.1600 | 4.2200 | 3.9576 | 914,400 |
| Jul 19, 2024 | 4.4600 | 4.4800 | 4.2600 | 4.4200 | 4.1451 | 619,200 |
| Jul 18, 2024 | 4.4600 | 4.4600 | 4.3800 | 4.4400 | 4.1639 | 136,400 |
| Jul 17, 2024 | 4.4400 | 4.5200 | 4.3600 | 4.4200 | 4.1451 | 169,300 |
| Jul 16, 2024 | 4.5600 | 4.5600 | 4.4400 | 4.5000 | 4.2201 | 148,800 |
| Jul 15, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.3139 | - |
| Jul 12, 2024 | 4.6800 | 4.6800 | 4.5400 | 4.6000 | 4.3139 | 381,700 |
| Jul 11, 2024 | 4.6800 | 4.6800 | 4.6000 | 4.6600 | 4.3702 | 211,500 |
| Jul 10, 2024 | 4.6400 | 4.6600 | 4.6000 | 4.6600 | 4.3702 | 85,800 |
| Jul 9, 2024 | 4.6800 | 4.6800 | 4.6000 | 4.6400 | 4.3514 | 188,200 |
| Jul 8, 2024 | 4.5400 | 4.6600 | 4.5400 | 4.6600 | 4.3702 | 257,000 |
| Jul 5, 2024 | 4.5000 | 4.5800 | 4.4800 | 4.5800 | 4.2952 | 367,100 |
| Jul 4, 2024 | 4.4800 | 4.5200 | 4.4400 | 4.4400 | 4.1639 | 159,900 |
| Jul 3, 2024 | 4.3400 | 4.5000 | 4.3200 | 4.5000 | 4.2201 | 325,400 |
| Jul 2, 2024 | 4.4400 | 4.4800 | 4.3800 | 4.3800 | 4.1076 | 922,200 |
| Jul 1, 2024 | 4.5000 | 4.5400 | 4.4400 | 4.4400 | 4.1639 | 296,100 |
| Jun 28, 2024 | 4.7000 | 4.7000 | 4.3600 | 4.5000 | 4.2201 | 2,679,000 |
| Jun 27, 2024 | 4.7600 | 4.8200 | 4.7000 | 4.7000 | 4.4077 | 462,600 |
| Jun 26, 2024 | 4.8200 | 4.8600 | 4.7400 | 4.7600 | 4.4640 | 1,126,000 |
| Jun 25, 2024 | 4.8000 | 4.8200 | 4.7200 | 4.7800 | 4.4827 | 831,200 |
| Jun 24, 2024 | 4.6800 | 4.8000 | 4.6400 | 4.7800 | 4.4827 | 1,159,300 |
| Jun 21, 2024 | 4.6600 | 4.6800 | 4.5600 | 4.6800 | 4.3890 | 648,200 |
| Jun 20, 2024 | 4.6600 | 4.6600 | 4.5800 | 4.6600 | 4.3702 | 262,900 |
| Jun 19, 2024 | 4.7000 | 4.7000 | 4.5400 | 4.6600 | 4.3702 | 1,836,300 |
| Jun 18, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.4265 | - |
| Jun 17, 2024 | 4.6800 | 4.7400 | 4.5800 | 4.7200 | 4.4265 | 1,496,900 |
| Jun 14, 2024 | 4.7600 | 4.7800 | 4.6400 | 4.7400 | 4.4452 | 1,312,500 |
| Jun 13, 2024 | 4.8400 | 4.8600 | 4.6800 | 4.7600 | 4.4640 | 999,800 |
| Jun 12, 2024 | 4.9400 | 4.9800 | 4.8000 | 4.8000 | 4.5015 | 3,245,100 |
| Jun 11, 2024 | 4.8000 | 4.9600 | 4.7800 | 4.9000 | 4.5953 | 6,256,900 |
| Jun 10, 2024 | 4.6200 | 4.7800 | 4.6200 | 4.7600 | 4.4640 | 2,692,900 |
| Jun 7, 2024 | 4.5600 | 4.7000 | 4.5600 | 4.6200 | 4.3327 | 1,613,300 |
| Jun 6, 2024 | 4.6400 | 4.7200 | 4.4600 | 4.5600 | 4.2764 | 2,052,300 |
| Jun 5, 2024 | 4.6800 | 4.7000 | 4.5800 | 4.6000 | 4.3139 | 3,087,800 |
| Jun 4, 2024 | 4.8000 | 4.8200 | 4.6000 | 4.6800 | 4.3890 | 1,786,200 |
| May 31, 2024 | 4.9000 | 4.9000 | 4.7800 | 4.8000 | 4.5015 | 624,400 |
| May 30, 2024 | 4.7400 | 4.9000 | 4.6800 | 4.9000 | 4.5953 | 984,700 |