Thailand - Delayed Quote THB
Ratchaphruek Hospital Public Company Limited (RPH.BK)
5.10
-0.10
(-1.92%)
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 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 458,200 |
| May 29, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 457,700 |
| May 28, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | 486,200 |
| May 27, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 201,100 |
| May 26, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 328,400 |
| May 23, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 390,600 |
| May 22, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 209,300 |
| May 21, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 366,700 |
| May 20, 2025 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | 651,200 |
| May 19, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | 448,800 |
| May 16, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 243,700 |
| May 15, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 105,100 |
| May 14, 2025 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | 159,700 |
| May 13, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 122,400 |
| May 9, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 145,000 |
| May 8, 2025 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | 586,200 |
| May 7, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 274,800 |
| May 6, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 431,100 |
| May 2, 2025 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | 340,900 |
| Apr 30, 2025 | 0.18 Dividend | |||||
| Apr 30, 2025 | 5.30 | 5.50 | 5.25 | 5.50 | 5.50 | 411,700 |
| Apr 29, 2025 | 5.50 | 5.50 | 5.35 | 5.50 | 5.32 | 663,600 |
| Apr 28, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.32 | 262,300 |
| Apr 25, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.32 | 302,400 |
| Apr 24, 2025 | 5.55 | 5.55 | 5.35 | 5.50 | 5.32 | 281,900 |
| Apr 23, 2025 | 5.35 | 5.50 | 5.30 | 5.50 | 5.32 | 283,300 |
| Apr 22, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.17 | 173,800 |
| Apr 21, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.17 | 141,600 |
| Apr 18, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.13 | 197,000 |
| Apr 17, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.17 | 269,000 |
| Apr 16, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.03 | 100,000 |
| Apr 11, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.08 | 292,400 |
| Apr 10, 2025 | 5.25 | 5.30 | 5.05 | 5.25 | 5.08 | 1,434,900 |
| Apr 9, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.08 | 709,600 |
| Apr 8, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 4.88 | 806,300 |
| Apr 4, 2025 | 5.35 | 5.35 | 5.25 | 5.35 | 5.17 | 532,700 |
| Apr 3, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.17 | 303,500 |
| Apr 2, 2025 | 5.30 | 5.35 | 5.30 | 5.30 | 5.13 | 141,700 |
| Apr 1, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.17 | 267,300 |
| Mar 31, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.17 | 216,600 |
| Mar 28, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.13 | 15,900 |
| Mar 27, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.17 | 358,000 |
| Mar 26, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.17 | 81,800 |
| Mar 25, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.17 | 143,500 |
| Mar 24, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.17 | 283,400 |
| Mar 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.17 | 17,900 |
| Mar 20, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.17 | 313,900 |
| Mar 19, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.17 | 458,900 |
| Mar 18, 2025 | 5.40 | 5.40 | 5.30 | 5.35 | 5.17 | 322,100 |
| Mar 17, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.22 | 273,900 |
| Mar 14, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.22 | 267,200 |
| Mar 13, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.17 | 442,500 |
| Mar 12, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.27 | 392,800 |
| Mar 11, 2025 | 5.45 | 5.50 | 5.40 | 5.40 | 5.22 | 223,100 |
| Mar 10, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.32 | 499,600 |
| Mar 7, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.22 | 464,500 |
| Mar 6, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.27 | 541,600 |
| Mar 5, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.17 | 97,100 |
| Mar 4, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.17 | 139,800 |
| Mar 3, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.17 | 528,800 |
| Feb 28, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.17 | 172,900 |
| Feb 27, 2025 | 5.35 | 5.40 | 5.10 | 5.35 | 5.17 | 1,719,600 |
| Feb 26, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.17 | 526,400 |
| Feb 25, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.17 | 403,200 |
| Feb 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.17 | 168,000 |
| Feb 21, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.17 | 106,000 |
| Feb 20, 2025 | 5.40 | 5.40 | 5.30 | 5.35 | 5.17 | 657,600 |
| Feb 19, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.22 | 233,600 |
| Feb 18, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.17 | 883,100 |
| Feb 17, 2025 | 5.35 | 5.35 | 5.25 | 5.35 | 5.17 | 1,073,000 |
| Feb 14, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.17 | 175,000 |
| Feb 13, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.17 | 242,600 |
| Feb 11, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.17 | 239,800 |
| Feb 10, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.22 | 128,500 |
| Feb 7, 2025 | 5.35 | 5.40 | 5.30 | 5.40 | 5.22 | 433,300 |
| Feb 6, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.17 | 1,077,600 |
| Feb 5, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.22 | 240,700 |
| Feb 4, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | 5.22 | 352,700 |
| Feb 3, 2025 | 5.35 | 5.40 | 5.30 | 5.40 | 5.22 | 427,000 |
| Jan 31, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | 5.22 | 719,100 |
| Jan 30, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.27 | 276,200 |
| Jan 29, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.27 | 100,800 |
| Jan 28, 2025 | 5.45 | 5.45 | 5.35 | 5.45 | 5.27 | 92,600 |
| Jan 27, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.22 | 121,500 |
| Jan 24, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.27 | 165,800 |
| Jan 23, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.27 | 285,900 |
| Jan 22, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.32 | 448,600 |
| Jan 21, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.32 | 466,900 |
| Jan 20, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | 5.27 | 467,600 |
| Jan 17, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.32 | 538,200 |
| Jan 16, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.32 | 376,900 |
| Jan 15, 2025 | 5.55 | 5.55 | 5.45 | 5.55 | 5.37 | 501,800 |
| Jan 14, 2025 | 5.55 | 5.55 | 5.45 | 5.55 | 5.37 | 541,000 |
| Jan 13, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | 5.42 | 225,600 |
| Jan 10, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.42 | 198,500 |
| Jan 9, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.42 | 203,900 |
| Jan 8, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | 5.42 | 98,900 |
| Jan 7, 2025 | 5.65 | 5.65 | 5.45 | 5.65 | 5.47 | 228,200 |
| Jan 6, 2025 | 5.65 | 5.65 | 5.30 | 5.65 | 5.47 | 1,048,100 |
| Jan 3, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.47 | 144,400 |
| Jan 2, 2025 | 5.50 | 5.65 | 5.45 | 5.65 | 5.47 | 316,000 |
| Dec 30, 2024 | 5.50 | 5.50 | 5.40 | 5.50 | 5.32 | 916,800 |
| Dec 27, 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.32 | 3,370,000 |
| Dec 26, 2024 | 5.40 | 5.45 | 5.35 | 5.45 | 5.27 | 514,400 |
| Dec 25, 2024 | 5.35 | 5.45 | 5.35 | 5.45 | 5.27 | 156,600 |
| Dec 24, 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 5.22 | 114,800 |
| Dec 23, 2024 | 5.40 | 5.40 | 5.35 | 5.40 | 5.22 | 167,800 |
| Dec 20, 2024 | 5.40 | 5.40 | 5.35 | 5.40 | 5.22 | 388,000 |
| Dec 19, 2024 | 5.35 | 5.40 | 5.30 | 5.40 | 5.22 | 231,100 |
| Dec 18, 2024 | 5.40 | 5.40 | 5.30 | 5.40 | 5.22 | 327,000 |
| Dec 17, 2024 | 5.35 | 5.40 | 5.30 | 5.40 | 5.22 | 629,900 |
| Dec 16, 2024 | 5.40 | 5.45 | 5.35 | 5.40 | 5.22 | 458,400 |
| Dec 13, 2024 | 5.40 | 5.45 | 5.35 | 5.45 | 5.27 | 250,800 |
| Dec 12, 2024 | 5.40 | 5.45 | 5.40 | 5.40 | 5.22 | 169,700 |
| Dec 11, 2024 | 5.45 | 5.45 | 5.35 | 5.35 | 5.17 | 930,600 |
| Dec 9, 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.22 | 2,624,000 |
| Dec 6, 2024 | 5.45 | 5.45 | 5.35 | 5.45 | 5.27 | 13,375,600 |
| Dec 4, 2024 | 5.45 | 5.45 | 5.40 | 5.45 | 5.27 | 166,000 |
| Dec 3, 2024 | 5.45 | 5.45 | 5.40 | 5.45 | 5.27 | 115,900 |
| Dec 2, 2024 | 5.45 | 5.45 | 5.40 | 5.45 | 5.27 | 244,800 |
| Nov 29, 2024 | 5.50 | 5.50 | 5.40 | 5.45 | 5.27 | 388,000 |
| Nov 28, 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.32 | 23,800 |
| Nov 27, 2024 | 5.50 | 5.50 | 5.45 | 5.50 | 5.32 | 122,900 |
| Nov 26, 2024 | 5.50 | 5.55 | 5.45 | 5.50 | 5.32 | 155,700 |
| Nov 25, 2024 | 5.55 | 5.55 | 5.45 | 5.55 | 5.37 | 205,300 |
| Nov 22, 2024 | 5.55 | 5.55 | 5.50 | 5.55 | 5.37 | 198,400 |
| Nov 21, 2024 | 5.55 | 5.55 | 5.50 | 5.55 | 5.37 | 20,900 |
| Nov 20, 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.37 | 168,000 |
| Nov 19, 2024 | 5.55 | 5.55 | 5.50 | 5.55 | 5.37 | 278,100 |
| Nov 18, 2024 | 5.55 | 5.55 | 5.50 | 5.55 | 5.37 | 369,800 |
| Nov 15, 2024 | 5.60 | 5.60 | 5.50 | 5.55 | 5.37 | 318,000 |
| Nov 14, 2024 | 5.60 | 5.60 | 5.50 | 5.60 | 5.42 | 466,700 |
| Nov 13, 2024 | 5.60 | 5.60 | 5.55 | 5.60 | 5.42 | 70,100 |
| Nov 12, 2024 | 5.60 | 5.60 | 5.55 | 5.60 | 5.42 | 226,900 |
| Nov 11, 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 5.47 | 62,400 |
| Nov 8, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.47 | 86,600 |
| Nov 7, 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 5.47 | 238,700 |
| Nov 6, 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 5.47 | 118,600 |
| Nov 5, 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.42 | 46,400 |
| Nov 4, 2024 | 5.70 | 5.70 | 5.60 | 5.65 | 5.47 | 165,500 |
| Nov 1, 2024 | 5.65 | 5.70 | 5.60 | 5.70 | 5.51 | 193,200 |
| Oct 31, 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 5.47 | 45,900 |
| Oct 30, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.47 | 124,600 |
| Oct 29, 2024 | 5.70 | 5.70 | 5.60 | 5.65 | 5.47 | 362,600 |
| Oct 28, 2024 | 5.75 | 5.75 | 5.55 | 5.70 | 5.51 | 1,040,700 |
| Oct 25, 2024 | 5.75 | 5.75 | 5.65 | 5.70 | 5.51 | 110,800 |
| Oct 24, 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.51 | 273,700 |
| Oct 22, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.56 | 168,500 |
| Oct 21, 2024 | 5.70 | 5.75 | 5.65 | 5.75 | 5.56 | 52,800 |
| Oct 18, 2024 | 5.70 | 5.75 | 5.65 | 5.70 | 5.51 | 116,300 |
| Oct 17, 2024 | 5.75 | 5.75 | 5.65 | 5.70 | 5.51 | 401,100 |
| Oct 16, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.51 | - |
| Oct 15, 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.51 | 106,000 |
| Oct 11, 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.56 | 142,800 |
| Oct 10, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.61 | 104,600 |
| Oct 9, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.61 | 79,600 |
| Oct 8, 2024 | 5.80 | 5.80 | 5.75 | 5.80 | 5.61 | 81,300 |
| Oct 7, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.56 | - |
| Oct 4, 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.56 | 271,800 |
| Oct 3, 2024 | 5.80 | 5.80 | 5.75 | 5.80 | 5.61 | 35,600 |
| Oct 2, 2024 | 5.75 | 5.80 | 5.75 | 5.75 | 5.56 | 58,800 |
| Oct 1, 2024 | 5.80 | 5.85 | 5.70 | 5.75 | 5.56 | 567,100 |
| Sep 30, 2024 | 5.85 | 5.85 | 5.75 | 5.80 | 5.61 | 178,800 |
| Sep 27, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.66 | - |
| Sep 26, 2024 | 5.80 | 5.90 | 5.80 | 5.85 | 5.66 | 175,500 |
| Sep 25, 2024 | 5.75 | 5.85 | 5.75 | 5.80 | 5.61 | 95,500 |
| Sep 24, 2024 | 5.80 | 5.85 | 5.75 | 5.75 | 5.56 | 152,400 |
| Sep 23, 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.61 | 153,100 |
| Sep 20, 2024 | 5.85 | 5.85 | 5.80 | 5.85 | 5.66 | 214,900 |
| Sep 19, 2024 | 5.75 | 5.85 | 5.75 | 5.80 | 5.61 | 408,100 |
| Sep 18, 2024 | 5.80 | 5.80 | 5.70 | 5.80 | 5.61 | 146,900 |
| Sep 17, 2024 | 5.75 | 5.80 | 5.70 | 5.75 | 5.56 | 85,800 |
| Sep 16, 2024 | 5.75 | 5.80 | 5.70 | 5.75 | 5.56 | 343,800 |
| Sep 13, 2024 | 5.75 | 5.75 | 5.70 | 5.75 | 5.56 | 369,000 |
| Sep 12, 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.56 | 423,800 |
| Sep 11, 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.56 | 224,000 |
| Sep 10, 2024 | 5.85 | 5.85 | 5.75 | 5.80 | 5.61 | 481,200 |
| Sep 9, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.61 | - |
| Sep 6, 2024 | 5.80 | 5.80 | 5.75 | 5.80 | 5.61 | 353,100 |
| Sep 5, 2024 | 5.80 | 5.80 | 5.75 | 5.80 | 5.61 | 210,800 |
| Sep 4, 2024 | 5.75 | 5.80 | 5.70 | 5.80 | 5.61 | 380,500 |
| Sep 3, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.56 | 48,300 |
| Sep 2, 2024 | 5.75 | 5.80 | 5.70 | 5.70 | 5.51 | 646,200 |
| Aug 30, 2024 | 5.70 | 5.75 | 5.70 | 5.70 | 5.51 | 284,800 |
| Aug 29, 2024 | 5.70 | 5.75 | 5.70 | 5.70 | 5.51 | 160,600 |
| Aug 28, 2024 | 5.70 | 5.75 | 5.65 | 5.70 | 5.51 | 226,700 |
| Aug 27, 2024 | 5.75 | 5.80 | 5.70 | 5.70 | 5.51 | 501,900 |
| Aug 26, 2024 | 0.11 Dividend | |||||
| Aug 26, 2024 | 5.75 | 5.80 | 5.70 | 5.75 | 5.56 | 370,400 |
| Aug 23, 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.50 | 694,500 |
| Aug 22, 2024 | 5.85 | 5.85 | 5.75 | 5.80 | 5.50 | 200,300 |
| Aug 21, 2024 | 5.80 | 5.80 | 5.75 | 5.80 | 5.50 | 343,700 |
| Aug 20, 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.50 | 182,500 |
| Aug 19, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.46 | - |
| Aug 16, 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.46 | 550,200 |
| Aug 15, 2024 | 5.75 | 5.80 | 5.70 | 5.80 | 5.50 | 543,900 |
| Aug 14, 2024 | 5.75 | 5.80 | 5.70 | 5.75 | 5.46 | 321,800 |
| Aug 13, 2024 | 5.75 | 5.80 | 5.70 | 5.75 | 5.46 | 301,000 |
| Aug 9, 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.46 | 147,800 |
| Aug 8, 2024 | 5.75 | 5.80 | 5.70 | 5.80 | 5.50 | 187,100 |
| Aug 7, 2024 | 5.70 | 5.80 | 5.70 | 5.75 | 5.46 | 80,800 |
| Aug 6, 2024 | 5.70 | 5.80 | 5.70 | 5.70 | 5.41 | 147,400 |
| Aug 5, 2024 | 5.75 | 5.80 | 5.65 | 5.65 | 5.36 | 557,300 |
| Aug 2, 2024 | 5.80 | 5.80 | 5.75 | 5.80 | 5.50 | 86,000 |
| Aug 1, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.50 | 399,000 |
| Jul 31, 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.50 | 263,200 |
| Jul 30, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.50 | - |
| Jul 26, 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.50 | 564,200 |
| Jul 25, 2024 | 5.80 | 5.85 | 5.75 | 5.75 | 5.46 | 372,900 |
| Jul 24, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.55 | 263,500 |
| Jul 23, 2024 | 5.80 | 5.85 | 5.80 | 5.80 | 5.50 | 581,100 |
| Jul 19, 2024 | 5.85 | 5.90 | 5.85 | 5.85 | 5.55 | 331,900 |
| Jul 18, 2024 | 5.85 | 5.90 | 5.85 | 5.85 | 5.55 | 114,500 |
| Jul 17, 2024 | 5.95 | 5.95 | 5.85 | 5.85 | 5.55 | 239,700 |
| Jul 16, 2024 | 5.90 | 5.95 | 5.90 | 5.90 | 5.60 | 35,200 |
| Jul 15, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.65 | - |
| Jul 12, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.65 | - |
| Jul 11, 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.65 | 53,400 |
| Jul 10, 2024 | 6.00 | 6.00 | 5.90 | 5.95 | 5.65 | 55,100 |
| Jul 9, 2024 | 5.95 | 6.00 | 5.90 | 5.95 | 5.65 | 55,100 |
| Jul 8, 2024 | 5.90 | 5.95 | 5.85 | 5.95 | 5.65 | 180,000 |
| Jul 5, 2024 | 5.90 | 6.00 | 5.90 | 5.90 | 5.60 | 86,600 |
| Jul 4, 2024 | 5.85 | 5.95 | 5.85 | 5.90 | 5.60 | 61,700 |
| Jul 3, 2024 | 5.85 | 5.90 | 5.85 | 5.85 | 5.55 | 85,800 |
| Jul 2, 2024 | 5.90 | 5.90 | 5.80 | 5.85 | 5.55 | 115,300 |
| Jul 1, 2024 | 5.95 | 5.95 | 5.85 | 5.85 | 5.55 | 144,500 |
| Jun 28, 2024 | 5.95 | 5.95 | 5.90 | 5.95 | 5.65 | 261,200 |
| Jun 27, 2024 | 5.95 | 6.00 | 5.90 | 5.90 | 5.60 | 201,100 |
| Jun 26, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.65 | - |
| Jun 25, 2024 | 5.85 | 6.00 | 5.85 | 5.95 | 5.65 | 298,300 |
| Jun 24, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.50 | - |
| Jun 21, 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.50 | 191,700 |
| Jun 20, 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.50 | 159,100 |
| Jun 19, 2024 | 5.90 | 5.90 | 5.75 | 5.80 | 5.50 | 720,400 |
| Jun 18, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.60 | - |
| Jun 17, 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.60 | 369,000 |
| Jun 14, 2024 | 5.95 | 5.95 | 5.85 | 5.90 | 5.60 | 664,400 |
| Jun 13, 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.60 | 230,800 |
| Jun 12, 2024 | 6.00 | 6.00 | 5.90 | 5.95 | 5.65 | 109,700 |
| Jun 11, 2024 | 5.90 | 6.00 | 5.90 | 5.90 | 5.60 | 220,400 |
| Jun 10, 2024 | 6.00 | 6.00 | 5.85 | 5.90 | 5.60 | 1,253,800 |
| Jun 7, 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.65 | 296,900 |
| Jun 6, 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.65 | 196,000 |
| Jun 5, 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 5.69 | 235,400 |
| Jun 4, 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.65 | 215,200 |
| May 31, 2024 | 6.00 | 6.05 | 5.95 | 5.95 | 5.65 | 264,500 |
| May 30, 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 5.74 | 271,600 |