Thailand - Delayed Quote THB
SVI Public Company Limited (SVI.BK)
6.40
-0.10
(-1.54%)
At close: June 6 at 4:39:33 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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.50 | 6.50 | 6.25 | 6.40 | 6.40 | 1,646,800 |
| Jun 5, 2025 | 6.55 | 6.60 | 6.25 | 6.50 | 6.50 | 2,228,600 |
| Jun 4, 2025 | 6.75 | 6.75 | 6.45 | 6.55 | 6.55 | 1,138,900 |
| May 30, 2025 | 6.90 | 6.90 | 6.65 | 6.80 | 6.80 | 599,700 |
| May 29, 2025 | 6.75 | 6.95 | 6.75 | 6.90 | 6.90 | 573,300 |
| May 28, 2025 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | 325,000 |
| May 27, 2025 | 6.70 | 6.75 | 6.60 | 6.70 | 6.70 | 1,041,800 |
| May 26, 2025 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | 650,400 |
| May 23, 2025 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | 93,300 |
| May 22, 2025 | 6.85 | 6.90 | 6.65 | 6.75 | 6.75 | 577,900 |
| May 21, 2025 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | 831,600 |
| May 20, 2025 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | 229,500 |
| May 19, 2025 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | 483,200 |
| May 16, 2025 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | 390,800 |
| May 15, 2025 | 7.00 | 7.00 | 6.85 | 6.90 | 6.90 | 484,500 |
| May 14, 2025 | 7.00 | 7.05 | 6.90 | 7.00 | 7.00 | 710,000 |
| May 13, 2025 | 7.10 | 7.20 | 6.95 | 7.00 | 7.00 | 1,379,400 |
| May 9, 2025 | 7.00 | 7.10 | 6.65 | 7.05 | 7.05 | 4,445,300 |
| May 8, 2025 | 7.90 | 7.95 | 7.75 | 7.75 | 7.75 | 699,700 |
| May 7, 2025 | 7.40 | 7.90 | 7.40 | 7.90 | 7.90 | 1,193,900 |
| May 6, 2025 | 7.75 | 7.75 | 7.40 | 7.40 | 7.40 | 1,191,500 |
| May 2, 2025 | 7.85 | 8.00 | 7.65 | 7.65 | 7.65 | 1,206,300 |
| Apr 30, 2025 | 7.70 | 7.85 | 7.65 | 7.85 | 7.85 | 996,200 |
| Apr 29, 2025 | 7.80 | 7.90 | 7.60 | 7.65 | 7.65 | 790,000 |
| Apr 28, 2025 | 7.95 | 8.05 | 7.80 | 7.85 | 7.85 | 1,277,500 |
| Apr 25, 2025 | 7.65 | 8.00 | 7.60 | 7.90 | 7.90 | 1,306,700 |
| Apr 24, 2025 | 7.85 | 7.85 | 7.45 | 7.60 | 7.60 | 1,157,800 |
| Apr 23, 2025 | 7.85 | 7.90 | 7.75 | 7.75 | 7.75 | 739,700 |
| Apr 22, 2025 | 0.24 Dividend | |||||
| Apr 22, 2025 | 7.60 | 7.80 | 7.60 | 7.75 | 7.75 | 522,400 |
| Apr 21, 2025 | 8.10 | 8.25 | 7.75 | 7.80 | 7.56 | 1,684,100 |
| Apr 18, 2025 | 8.00 | 8.35 | 8.00 | 8.10 | 7.85 | 3,333,800 |
| Apr 17, 2025 | 7.85 | 7.90 | 7.75 | 7.80 | 7.56 | 528,000 |
| Apr 16, 2025 | 7.70 | 7.85 | 7.60 | 7.85 | 7.61 | 1,020,300 |
| Apr 11, 2025 | 7.50 | 7.70 | 7.35 | 7.60 | 7.37 | 1,214,300 |
| Apr 10, 2025 | 7.50 | 7.60 | 7.30 | 7.45 | 7.22 | 1,192,000 |
| Apr 9, 2025 | 7.25 | 7.25 | 7.00 | 7.20 | 6.98 | 573,400 |
| Apr 8, 2025 | 6.25 | 7.40 | 6.25 | 7.25 | 7.03 | 1,500,700 |
| Apr 4, 2025 | 7.25 | 7.30 | 6.90 | 7.00 | 6.78 | 942,500 |
| Apr 3, 2025 | 7.15 | 7.35 | 7.10 | 7.35 | 7.12 | 559,900 |
| Apr 2, 2025 | 7.45 | 7.45 | 7.30 | 7.30 | 7.08 | 171,400 |
| Apr 1, 2025 | 7.30 | 7.45 | 7.30 | 7.40 | 7.17 | 141,500 |
| Mar 31, 2025 | 7.15 | 7.30 | 7.10 | 7.30 | 7.08 | 479,300 |
| Mar 28, 2025 | 7.50 | 7.50 | 7.30 | 7.35 | 7.12 | 194,500 |
| Mar 27, 2025 | 7.65 | 7.65 | 7.40 | 7.40 | 7.17 | 485,000 |
| Mar 26, 2025 | 7.40 | 7.70 | 7.40 | 7.70 | 7.46 | 1,251,100 |
| Mar 25, 2025 | 7.35 | 7.35 | 7.25 | 7.35 | 7.12 | 227,500 |
| Mar 24, 2025 | 7.30 | 7.35 | 7.25 | 7.35 | 7.12 | 315,600 |
| Mar 21, 2025 | 7.55 | 7.55 | 7.10 | 7.30 | 7.08 | 1,253,400 |
| Mar 20, 2025 | 7.45 | 7.50 | 7.35 | 7.50 | 7.27 | 335,300 |
| Mar 19, 2025 | 7.50 | 7.55 | 7.25 | 7.45 | 7.22 | 848,600 |
| Mar 18, 2025 | 7.50 | 7.60 | 7.35 | 7.50 | 7.27 | 635,000 |
| Mar 17, 2025 | 7.75 | 7.80 | 7.35 | 7.45 | 7.22 | 1,919,700 |
| Mar 14, 2025 | 7.70 | 7.80 | 7.50 | 7.75 | 7.51 | 691,900 |
| Mar 13, 2025 | 7.55 | 7.65 | 7.50 | 7.65 | 7.41 | 359,400 |
| Mar 12, 2025 | 7.60 | 7.65 | 7.50 | 7.65 | 7.41 | 435,800 |
| Mar 11, 2025 | 7.65 | 7.70 | 7.50 | 7.70 | 7.46 | 2,116,500 |
| Mar 10, 2025 | 7.70 | 7.80 | 7.65 | 7.75 | 7.51 | 464,600 |
| Mar 7, 2025 | 7.60 | 7.80 | 7.60 | 7.70 | 7.46 | 545,400 |
| Mar 6, 2025 | 7.90 | 7.90 | 7.70 | 7.80 | 7.56 | 1,477,000 |
| Mar 5, 2025 | 7.45 | 7.90 | 7.45 | 7.85 | 7.61 | 2,981,000 |
| Mar 4, 2025 | 7.15 | 7.60 | 7.15 | 7.50 | 7.27 | 3,929,400 |
| Mar 3, 2025 | 7.00 | 7.15 | 6.80 | 7.15 | 6.93 | 1,659,800 |
| Feb 28, 2025 | 6.90 | 6.95 | 6.80 | 6.85 | 6.64 | 466,100 |
| Feb 27, 2025 | 6.95 | 7.00 | 6.85 | 6.95 | 6.74 | 760,900 |
| Feb 26, 2025 | 6.80 | 6.95 | 6.80 | 6.90 | 6.69 | 365,300 |
| Feb 25, 2025 | 7.10 | 7.10 | 6.75 | 6.80 | 6.59 | 1,535,500 |
| Feb 24, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 6.88 | 402,600 |
| Feb 21, 2025 | 7.20 | 7.20 | 7.10 | 7.15 | 6.93 | 219,900 |
| Feb 20, 2025 | 7.15 | 7.25 | 7.10 | 7.20 | 6.98 | 648,500 |
| Feb 19, 2025 | 7.05 | 7.15 | 7.00 | 7.15 | 6.93 | 710,700 |
| Feb 18, 2025 | 7.15 | 7.15 | 7.00 | 7.10 | 6.88 | 807,700 |
| Feb 17, 2025 | 6.85 | 7.20 | 6.80 | 7.15 | 6.93 | 1,644,300 |
| Feb 14, 2025 | 7.25 | 7.30 | 7.10 | 7.15 | 6.93 | 1,000,100 |
| Feb 13, 2025 | 7.05 | 7.25 | 7.05 | 7.25 | 7.03 | 2,127,000 |
| Feb 11, 2025 | 7.05 | 7.15 | 7.00 | 7.00 | 6.78 | 1,793,900 |
| Feb 10, 2025 | 7.15 | 7.30 | 6.95 | 7.05 | 6.83 | 37,379,600 |
| Feb 7, 2025 | 6.65 | 6.90 | 6.60 | 6.90 | 6.69 | 1,162,800 |
| Feb 6, 2025 | 6.75 | 6.75 | 6.60 | 6.65 | 6.45 | 436,900 |
| Feb 5, 2025 | 6.70 | 6.75 | 6.55 | 6.70 | 6.49 | 921,800 |
| Feb 4, 2025 | 6.85 | 6.95 | 6.60 | 6.65 | 6.45 | 936,500 |
| Feb 3, 2025 | 6.75 | 6.85 | 6.55 | 6.85 | 6.64 | 568,500 |
| Jan 31, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.59 | 514,500 |
| Jan 30, 2025 | 6.80 | 6.90 | 6.75 | 6.90 | 6.69 | 290,800 |
| Jan 29, 2025 | 6.90 | 6.95 | 6.75 | 6.90 | 6.69 | 391,200 |
| Jan 28, 2025 | 6.80 | 6.90 | 6.75 | 6.90 | 6.69 | 219,800 |
| Jan 27, 2025 | 6.95 | 6.95 | 6.75 | 6.75 | 6.54 | 460,700 |
| Jan 24, 2025 | 7.00 | 7.00 | 6.80 | 6.85 | 6.64 | 417,000 |
| Jan 23, 2025 | 6.70 | 6.95 | 6.70 | 6.90 | 6.69 | 990,500 |
| Jan 22, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.49 | 297,200 |
| Jan 21, 2025 | 6.70 | 6.80 | 6.65 | 6.70 | 6.49 | 1,308,500 |
| Jan 20, 2025 | 6.75 | 6.85 | 6.60 | 6.60 | 6.40 | 1,281,300 |
| Jan 17, 2025 | 7.00 | 7.00 | 6.70 | 6.80 | 6.59 | 1,500,300 |
| Jan 16, 2025 | 6.95 | 7.10 | 6.80 | 7.00 | 6.78 | 1,289,900 |
| Jan 15, 2025 | 7.00 | 7.10 | 6.75 | 6.90 | 6.69 | 1,663,400 |
| Jan 14, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 6.78 | 1,128,100 |
| Jan 13, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 6.78 | 835,100 |
| Jan 10, 2025 | 7.05 | 7.20 | 7.05 | 7.10 | 6.88 | 484,800 |
| Jan 9, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 6.88 | 1,774,900 |
| Jan 8, 2025 | 7.50 | 7.55 | 7.20 | 7.30 | 7.08 | 1,957,600 |
| Jan 7, 2025 | 7.45 | 7.80 | 7.45 | 7.60 | 7.37 | 3,708,000 |
| Jan 6, 2025 | 7.35 | 7.55 | 7.35 | 7.35 | 7.12 | 1,596,300 |
| Jan 3, 2025 | 7.10 | 7.50 | 7.10 | 7.35 | 7.12 | 2,393,300 |
| Jan 2, 2025 | 7.45 | 7.45 | 7.10 | 7.10 | 6.88 | 2,198,900 |
| Dec 30, 2024 | 7.20 | 7.45 | 7.20 | 7.35 | 7.12 | 744,000 |
| Dec 27, 2024 | 7.30 | 7.30 | 7.20 | 7.25 | 7.03 | 491,000 |
| Dec 26, 2024 | 7.35 | 7.35 | 7.20 | 7.30 | 7.08 | 579,400 |
| Dec 25, 2024 | 7.35 | 7.40 | 7.25 | 7.35 | 7.12 | 706,000 |
| Dec 24, 2024 | 7.45 | 7.45 | 7.25 | 7.30 | 7.08 | 674,400 |
| Dec 23, 2024 | 7.25 | 7.45 | 7.25 | 7.45 | 7.22 | 724,500 |
| Dec 20, 2024 | 7.55 | 7.60 | 6.85 | 7.25 | 7.03 | 8,971,700 |
| Dec 19, 2024 | 7.50 | 7.70 | 7.45 | 7.50 | 7.27 | 2,175,600 |
| Dec 18, 2024 | 7.50 | 7.55 | 7.40 | 7.50 | 7.27 | 833,900 |
| Dec 17, 2024 | 7.40 | 7.55 | 7.40 | 7.45 | 7.22 | 1,623,600 |
| Dec 16, 2024 | 7.50 | 7.60 | 7.40 | 7.40 | 7.17 | 1,632,300 |
| Dec 13, 2024 | 7.50 | 7.60 | 7.45 | 7.50 | 7.27 | 880,400 |
| Dec 12, 2024 | 7.95 | 7.95 | 7.50 | 7.50 | 7.27 | 2,885,000 |
| Dec 11, 2024 | 7.30 | 7.55 | 7.30 | 7.50 | 7.27 | 2,021,200 |
| Dec 9, 2024 | 7.30 | 7.45 | 7.20 | 7.25 | 7.03 | 2,039,800 |
| Dec 6, 2024 | 7.45 | 7.50 | 7.30 | 7.30 | 7.08 | 1,089,400 |
| Dec 4, 2024 | 7.65 | 7.65 | 7.50 | 7.50 | 7.27 | 1,723,800 |
| Dec 3, 2024 | 7.05 | 7.85 | 7.05 | 7.65 | 7.41 | 9,903,900 |
| Dec 2, 2024 | 7.00 | 7.10 | 6.90 | 7.05 | 6.83 | 1,905,200 |
| Nov 29, 2024 | 6.85 | 7.05 | 6.85 | 7.00 | 6.78 | 2,044,000 |
| Nov 28, 2024 | 6.85 | 7.05 | 6.80 | 6.90 | 6.69 | 2,713,800 |
| Nov 27, 2024 | 6.75 | 6.95 | 6.65 | 6.90 | 6.69 | 3,001,500 |
| Nov 26, 2024 | 6.85 | 6.95 | 6.65 | 6.70 | 6.49 | 4,175,500 |
| Nov 25, 2024 | 7.10 | 7.10 | 6.80 | 6.80 | 6.59 | 2,649,900 |
| Nov 22, 2024 | 7.30 | 7.35 | 7.00 | 7.00 | 6.78 | 4,773,600 |
| Nov 21, 2024 | 7.20 | 7.60 | 7.10 | 7.35 | 7.12 | 7,182,800 |
| Nov 20, 2024 | 6.60 | 7.35 | 6.55 | 7.25 | 7.03 | 8,440,000 |
| Nov 19, 2024 | 6.90 | 6.90 | 6.55 | 6.65 | 6.45 | 7,112,400 |
| Nov 18, 2024 | 7.10 | 7.15 | 6.80 | 6.90 | 6.69 | 3,891,300 |
| Nov 15, 2024 | 7.30 | 7.40 | 7.10 | 7.15 | 6.93 | 4,174,600 |
| Nov 14, 2024 | 7.40 | 7.60 | 7.10 | 7.35 | 7.12 | 6,329,300 |
| Nov 13, 2024 | 8.15 | 8.35 | 7.25 | 7.45 | 7.22 | 10,704,800 |
| Nov 12, 2024 | 8.60 | 8.70 | 7.95 | 8.05 | 7.80 | 8,575,500 |
| Nov 11, 2024 | 9.00 | 9.00 | 8.40 | 8.60 | 8.34 | 6,335,300 |
| Nov 8, 2024 | 9.00 | 9.10 | 8.65 | 9.05 | 8.77 | 11,127,500 |
| Nov 7, 2024 | 8.35 | 9.40 | 8.35 | 9.05 | 8.77 | 41,573,800 |
| Nov 6, 2024 | 8.10 | 8.40 | 8.00 | 8.30 | 8.04 | 7,477,400 |
| Nov 5, 2024 | 7.95 | 8.15 | 7.90 | 8.10 | 7.85 | 1,805,900 |
| Nov 4, 2024 | 8.00 | 8.05 | 7.90 | 8.00 | 7.75 | 917,300 |
| Nov 1, 2024 | 8.10 | 8.15 | 7.90 | 7.95 | 7.71 | 1,748,000 |
| Oct 31, 2024 | 7.90 | 8.10 | 7.80 | 8.10 | 7.85 | 3,160,400 |
| Oct 30, 2024 | 7.85 | 8.00 | 7.80 | 7.90 | 7.66 | 1,455,600 |
| Oct 29, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.66 | - |
| Oct 28, 2024 | 7.80 | 7.90 | 7.70 | 7.90 | 7.66 | 1,582,900 |
| Oct 25, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.41 | - |
| Oct 24, 2024 | 7.50 | 7.75 | 7.50 | 7.65 | 7.41 | 36,226,300 |
| Oct 22, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.37 | - |
| Oct 21, 2024 | 7.65 | 7.70 | 7.45 | 7.60 | 7.37 | 2,562,500 |
| Oct 18, 2024 | 8.00 | 8.00 | 7.65 | 7.70 | 7.46 | 3,042,600 |
| Oct 17, 2024 | 7.60 | 7.95 | 7.60 | 7.85 | 7.61 | 4,356,100 |
| Oct 16, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.17 | - |
| Oct 15, 2024 | 7.55 | 7.60 | 7.30 | 7.40 | 7.17 | 2,593,900 |
| Oct 11, 2024 | 7.60 | 7.65 | 7.50 | 7.55 | 7.32 | 1,668,000 |
| Oct 10, 2024 | 7.45 | 7.80 | 7.45 | 7.60 | 7.37 | 4,456,200 |
| Oct 9, 2024 | 7.40 | 7.55 | 7.40 | 7.45 | 7.22 | 832,000 |
| Oct 8, 2024 | 7.35 | 7.40 | 7.30 | 7.35 | 7.12 | 506,800 |
| Oct 7, 2024 | 7.45 | 7.45 | 7.25 | 7.40 | 7.17 | 2,638,800 |
| Oct 4, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.08 | - |
| Oct 3, 2024 | 7.45 | 7.50 | 7.25 | 7.30 | 7.08 | 1,478,500 |
| Oct 2, 2024 | 7.60 | 7.65 | 7.40 | 7.50 | 7.27 | 991,100 |
| Oct 1, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.03 | - |
| Sep 30, 2024 | 7.60 | 7.60 | 7.20 | 7.25 | 7.03 | 3,184,300 |
| Sep 27, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.37 | - |
| Sep 26, 2024 | 7.75 | 7.75 | 7.55 | 7.60 | 7.37 | 1,204,000 |
| Sep 25, 2024 | 7.75 | 7.75 | 7.65 | 7.70 | 7.46 | 801,500 |
| Sep 24, 2024 | 7.70 | 7.85 | 7.65 | 7.75 | 7.51 | 1,830,300 |
| Sep 23, 2024 | 8.00 | 8.00 | 7.70 | 7.75 | 7.51 | 2,029,600 |
| Sep 20, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.71 | - |
| Sep 19, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.71 | - |
| Sep 18, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.71 | - |
| Sep 17, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.71 | - |
| Sep 16, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.71 | - |
| Sep 13, 2024 | 7.85 | 7.95 | 7.80 | 7.95 | 7.71 | 490,100 |
| Sep 12, 2024 | 7.90 | 8.00 | 7.75 | 7.85 | 7.61 | 1,524,600 |
| Sep 11, 2024 | 8.00 | 8.00 | 7.70 | 7.85 | 7.61 | 1,885,100 |
| Sep 10, 2024 | 7.90 | 8.05 | 7.85 | 7.95 | 7.71 | 965,900 |
| Sep 9, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| Sep 6, 2024 | 8.10 | 8.10 | 7.80 | 7.80 | 7.56 | 2,436,200 |
| Sep 5, 2024 | 8.10 | 8.20 | 8.05 | 8.10 | 7.85 | 962,100 |
| Sep 4, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.85 | - |
| Sep 3, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.85 | - |
| Sep 2, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.85 | - |
| Aug 30, 2024 | 8.05 | 8.30 | 8.05 | 8.10 | 7.85 | 1,436,700 |
| Aug 29, 2024 | 8.30 | 8.30 | 7.90 | 8.00 | 7.75 | 3,141,300 |
| Aug 28, 2024 | 8.20 | 8.55 | 8.20 | 8.35 | 8.09 | 3,566,600 |
| Aug 27, 2024 | 8.30 | 8.30 | 8.15 | 8.20 | 7.95 | 1,007,200 |
| Aug 26, 2024 | 8.25 | 8.30 | 8.10 | 8.20 | 7.95 | 743,000 |
| Aug 23, 2024 | 8.25 | 8.45 | 8.10 | 8.25 | 8.00 | 1,493,100 |
| Aug 22, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.09 | - |
| Aug 21, 2024 | 8.55 | 8.60 | 8.35 | 8.35 | 8.09 | 2,256,500 |
| Aug 20, 2024 | 8.45 | 8.70 | 8.40 | 8.60 | 8.34 | 4,022,300 |
| Aug 19, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.14 | - |
| Aug 16, 2024 | 8.30 | 8.60 | 8.30 | 8.40 | 8.14 | 1,469,800 |
| Aug 15, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.38 | - |
| Aug 14, 2024 | 8.85 | 8.85 | 8.40 | 8.65 | 8.38 | 5,618,300 |
| Aug 13, 2024 | 8.25 | 8.75 | 8.20 | 8.55 | 8.29 | 10,257,300 |
| Aug 9, 2024 | 7.45 | 7.50 | 7.15 | 7.15 | 6.93 | 1,002,400 |
| Aug 8, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.27 | - |
| Aug 7, 2024 | 7.30 | 7.60 | 7.30 | 7.50 | 7.27 | 1,645,900 |
| Aug 6, 2024 | 7.65 | 7.80 | 7.25 | 7.30 | 7.08 | 1,002,000 |
| Aug 5, 2024 | 7.70 | 7.80 | 7.35 | 7.35 | 7.12 | 1,712,300 |
| Aug 2, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.95 | - |
| Aug 1, 2024 | 8.05 | 8.30 | 8.00 | 8.20 | 7.95 | 1,450,400 |
| Jul 31, 2024 | 8.15 | 8.20 | 7.90 | 8.00 | 7.75 | 2,285,800 |
| Jul 30, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.51 | - |
| Jul 26, 2024 | 7.65 | 7.85 | 7.55 | 7.75 | 7.51 | 1,182,600 |
| Jul 25, 2024 | 7.80 | 8.10 | 7.65 | 7.70 | 7.46 | 1,157,600 |
| Jul 24, 2024 | 8.00 | 8.10 | 7.95 | 7.95 | 7.71 | 756,100 |
| Jul 23, 2024 | 8.15 | 8.35 | 8.00 | 8.05 | 7.80 | 1,273,300 |
| Jul 19, 2024 | 8.05 | 8.40 | 8.05 | 8.25 | 8.00 | 2,525,400 |
| Jul 18, 2024 | 8.35 | 8.65 | 7.90 | 8.05 | 7.80 | 4,672,600 |
| Jul 17, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.29 | - |
| Jul 16, 2024 | 8.80 | 8.90 | 8.55 | 8.55 | 8.29 | 2,041,500 |
| Jul 15, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.72 | - |
| Jul 12, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.72 | - |
| Jul 11, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.72 | - |
| Jul 10, 2024 | 8.85 | 9.10 | 8.75 | 9.00 | 8.72 | 3,204,700 |
| Jul 9, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.87 | - |
| Jul 8, 2024 | 9.10 | 9.20 | 8.95 | 9.15 | 8.87 | 4,345,600 |
| Jul 5, 2024 | 8.75 | 9.00 | 8.70 | 9.00 | 8.72 | 2,834,600 |
| Jul 4, 2024 | 8.80 | 9.00 | 8.75 | 8.75 | 8.48 | 2,105,500 |
| Jul 3, 2024 | 8.80 | 8.80 | 8.60 | 8.70 | 8.43 | 793,100 |
| Jul 2, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.29 | - |
| Jul 1, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.29 | - |
| Jun 28, 2024 | 8.85 | 8.90 | 8.30 | 8.55 | 8.29 | 6,132,300 |
| Jun 27, 2024 | 9.00 | 9.20 | 8.75 | 8.80 | 8.53 | 3,967,000 |
| Jun 26, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.58 | - |
| Jun 25, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.58 | - |
| Jun 24, 2024 | 8.70 | 8.85 | 8.55 | 8.85 | 8.58 | 5,703,700 |
| Jun 21, 2024 | 8.40 | 8.70 | 8.40 | 8.65 | 8.38 | 3,464,200 |
| Jun 20, 2024 | 8.30 | 8.80 | 8.25 | 8.55 | 8.29 | 9,056,900 |
| Jun 19, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.51 | - |
| Jun 18, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.51 | - |
| Jun 17, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.51 | - |
| Jun 14, 2024 | 7.80 | 8.05 | 7.75 | 7.75 | 7.51 | 4,024,300 |
| Jun 13, 2024 | 7.95 | 8.00 | 7.80 | 7.85 | 7.61 | 792,200 |
| Jun 12, 2024 | 7.85 | 7.95 | 7.75 | 7.90 | 7.66 | 1,050,500 |
| Jun 11, 2024 | 7.70 | 7.90 | 7.70 | 7.90 | 7.66 | 1,032,800 |
| Jun 10, 2024 | 7.80 | 7.85 | 7.60 | 7.80 | 7.56 | 1,292,100 |
| Jun 7, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.61 | - |
| Jun 6, 2024 | 7.90 | 7.95 | 7.75 | 7.85 | 7.61 | 377,700 |