5.13
+0.09
+(1.79%)
At close: 4:31:27 PM GMT+8
Currency in SGD 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 |
|---|---|---|---|---|---|---|
| Jan 16, 2025 | 5.13 | 5.15 | 5.13 | 5.13 | 5.13 | 600 |
| Jan 15, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Jan 14, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Jan 13, 2025 | 4.94 | 5.06 | 4.94 | 5.04 | 5.04 | 12,400 |
| Jan 10, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Jan 9, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Jan 8, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 100 |
| Jan 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jan 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5,000 |
| Jan 3, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 500 |
| Jan 2, 2025 | 4.75 | 4.95 | 4.75 | 4.94 | 4.94 | 7,400 |
| Dec 31, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Dec 30, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Dec 27, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Dec 26, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Dec 24, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Dec 23, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Dec 20, 2024 | 4.70 | 4.70 | 4.62 | 4.63 | 4.63 | 4,400 |
| Dec 19, 2024 | 4.69 | 4.70 | 4.64 | 4.70 | 4.70 | 3,100 |
| Dec 18, 2024 | 4.73 | 4.75 | 4.72 | 4.75 | 4.75 | 9,200 |
| Dec 17, 2024 | 4.83 | 4.83 | 4.72 | 4.72 | 4.72 | 2,000 |
| Dec 16, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 300 |
| Dec 13, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2,000 |
| Dec 12, 2024 | 5.02 | 5.02 | 4.92 | 4.92 | 4.92 | 6,800 |
| Dec 11, 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 400 |
| Dec 10, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 200 |
| Dec 9, 2024 | 5.00 | 5.01 | 4.99 | 4.99 | 4.99 | 5,700 |
| Dec 6, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 600 |
| Dec 5, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Dec 4, 2024 | 5.03 | 5.06 | 5.03 | 5.06 | 5.06 | 5,600 |
| Dec 3, 2024 | 4.94 | 4.99 | 4.94 | 4.99 | 4.99 | 8,400 |
| Dec 2, 2024 | 4.96 | 4.96 | 4.89 | 4.90 | 4.90 | 9,500 |
| Nov 29, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Nov 28, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Nov 27, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 500 |
| Nov 26, 2024 | 5.08 | 5.08 | 4.96 | 4.96 | 4.96 | 2,700 |
| Nov 25, 2024 | 5.12 | 5.15 | 5.12 | 5.15 | 5.15 | 6,700 |
| Nov 22, 2024 | 5.02 | 5.13 | 5.02 | 5.11 | 5.11 | 12,800 |
| Nov 21, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 100 |
| Nov 20, 2024 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | 600 |
| Nov 19, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 700 |
| Nov 18, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1,300 |
| Nov 15, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| Nov 14, 2024 | 4.72 | 4.72 | 4.69 | 4.69 | 4.69 | 1,000 |
| Nov 13, 2024 | 4.81 | 4.81 | 4.73 | 4.73 | 4.73 | 9,400 |
| Nov 12, 2024 | 4.86 | 4.86 | 4.76 | 4.76 | 4.76 | 11,800 |
| Nov 11, 2024 | 4.98 | 4.98 | 4.87 | 4.87 | 4.87 | 3,500 |
| Nov 8, 2024 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 500 |
| Nov 7, 2024 | 4.95 | 4.97 | 4.90 | 4.91 | 4.91 | 900 |
| Nov 6, 2024 | 5.05 | 5.05 | 5.01 | 5.01 | 5.01 | 300 |
| Nov 5, 2024 | 5.01 | 5.09 | 5.01 | 5.09 | 5.09 | 1,300 |
| Nov 4, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1,100 |
| Nov 1, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 100 |
| Oct 30, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 100 |
| Oct 29, 2024 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | 6,900 |
| Oct 28, 2024 | 5.00 | 5.02 | 4.98 | 4.98 | 4.98 | 700 |
| Oct 25, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 200 |
| Oct 24, 2024 | 5.00 | 5.00 | 4.92 | 4.96 | 4.96 | 12,300 |
| Oct 23, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 700 |
| Oct 22, 2024 | 5.04 | 5.06 | 5.00 | 5.01 | 5.01 | 9,900 |
| Oct 21, 2024 | 5.12 | 5.12 | 5.00 | 5.04 | 5.04 | 3,700 |
| Oct 18, 2024 | 5.14 | 5.18 | 5.13 | 5.13 | 5.13 | 17,200 |
| Oct 17, 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 11,700 |
| Oct 16, 2024 | 5.19 | 5.19 | 5.15 | 5.16 | 5.16 | 10,100 |
| Oct 15, 2024 | 5.30 | 5.30 | 5.19 | 5.19 | 5.19 | 9,600 |
| Oct 14, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1,000 |
| Oct 11, 2024 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 300 |
| Oct 10, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 600 |
| Oct 9, 2024 | 5.22 | 5.29 | 5.21 | 5.29 | 5.29 | 1,100 |
| Oct 8, 2024 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | 3,000 |
| Oct 7, 2024 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 1,300 |
| Oct 4, 2024 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 5,200 |
| Oct 3, 2024 | 5.28 | 5.28 | 5.21 | 5.24 | 5.24 | 10,600 |
| Oct 2, 2024 | 5.22 | 5.31 | 5.22 | 5.28 | 5.28 | 35,800 |
| Oct 1, 2024 | 5.28 | 5.28 | 5.21 | 5.22 | 5.22 | 13,900 |
| Sep 30, 2024 | 5.28 | 5.28 | 5.25 | 5.27 | 5.27 | 700 |
| Sep 27, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Sep 26, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 100 |
| Sep 25, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 100 |
| Sep 24, 2024 | 5.42 | 5.46 | 5.39 | 5.46 | 5.46 | 2,600 |
| Sep 23, 2024 | 5.42 | 5.43 | 5.42 | 5.42 | 5.42 | 300 |
| Sep 20, 2024 | 5.39 | 5.45 | 5.39 | 5.45 | 5.45 | 300 |
| Sep 19, 2024 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | 200 |
| Sep 18, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 400 |
| Sep 17, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 200 |
| Sep 16, 2024 | 5.44 | 5.44 | 5.38 | 5.38 | 5.38 | 2,500 |
| Sep 13, 2024 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 200 |
| Sep 12, 2024 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | 1,300 |
| Sep 11, 2024 | 5.37 | 5.37 | 5.34 | 5.34 | 5.34 | 200 |
| Sep 10, 2024 | 5.49 | 5.49 | 5.44 | 5.44 | 5.44 | 700 |
| Sep 9, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 100 |
| Sep 6, 2024 | 5.44 | 5.52 | 5.44 | 5.52 | 5.52 | 1,200 |
| Sep 5, 2024 | 5.31 | 5.40 | 5.31 | 5.40 | 5.40 | 9,600 |
| Sep 4, 2024 | 5.33 | 5.33 | 5.23 | 5.23 | 5.23 | 2,000 |
| Sep 3, 2024 | 5.38 | 5.38 | 5.34 | 5.34 | 5.34 | 2,500 |
| Sep 2, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 100 |
| Aug 30, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 100 |
| Aug 29, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 100 |
| Aug 28, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 100 |
| Aug 27, 2024 | 5.56 | 5.57 | 5.55 | 5.55 | 5.55 | 2,500 |
| Aug 26, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1,800 |
| Aug 23, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 600 |
| Aug 22, 2024 | 5.39 | 5.39 | 5.35 | 5.35 | 5.35 | 9,800 |
| Aug 21, 2024 | 5.38 | 5.39 | 5.34 | 5.39 | 5.39 | 500 |
| Aug 20, 2024 | 5.50 | 5.50 | 5.38 | 5.38 | 5.38 | 16,800 |
| Aug 19, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 600 |
| Aug 16, 2024 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 800 |
| Aug 15, 2024 | 5.48 | 5.49 | 5.44 | 5.45 | 5.45 | 3,200 |
| Aug 14, 2024 | 5.52 | 5.57 | 5.50 | 5.57 | 5.57 | 1,100 |
| Aug 13, 2024 | 0.17 Dividend | |||||
| Aug 13, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 200 |
| Aug 12, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.46 | 1,000 |
| Aug 8, 2024 | 5.52 | 5.59 | 5.52 | 5.59 | 5.42 | 4,200 |
| Aug 7, 2024 | 5.51 | 5.52 | 5.51 | 5.52 | 5.36 | 2,000 |
| Aug 6, 2024 | 5.56 | 5.58 | 5.55 | 5.58 | 5.41 | 8,400 |
| Aug 5, 2024 | 5.56 | 5.56 | 5.55 | 5.56 | 5.39 | 12,100 |
| Aug 2, 2024 | 5.64 | 5.64 | 5.61 | 5.63 | 5.46 | 9,400 |
| Aug 1, 2024 | 5.60 | 5.62 | 5.60 | 5.62 | 5.45 | 1,000 |
| Jul 31, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.15 | - |
| Jul 30, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.15 | - |
| Jul 29, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.15 | - |
| Jul 26, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.15 | - |
| Jul 25, 2024 | 5.32 | 5.32 | 5.31 | 5.31 | 5.15 | 600 |
| Jul 24, 2024 | 5.31 | 5.34 | 5.31 | 5.31 | 5.15 | 1,000 |
| Jul 23, 2024 | 5.34 | 5.41 | 5.34 | 5.41 | 5.25 | 500 |
| Jul 22, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.18 | 900 |
| Jul 19, 2024 | 5.45 | 5.45 | 5.35 | 5.35 | 5.19 | 1,200 |
| Jul 18, 2024 | 5.48 | 5.48 | 5.47 | 5.47 | 5.31 | 400 |
| Jul 17, 2024 | 5.45 | 5.49 | 5.45 | 5.46 | 5.30 | 2,100 |
| Jul 16, 2024 | 5.57 | 5.57 | 5.46 | 5.46 | 5.30 | 1,600 |
| Jul 15, 2024 | 5.60 | 5.60 | 5.57 | 5.59 | 5.42 | 300 |
| Jul 12, 2024 | 5.62 | 5.62 | 5.60 | 5.60 | 5.43 | 1,400 |
| Jul 11, 2024 | 5.63 | 5.65 | 5.60 | 5.61 | 5.44 | 1,900 |
| Jul 10, 2024 | 5.58 | 5.61 | 5.58 | 5.61 | 5.44 | 300 |
| Jul 9, 2024 | 5.62 | 5.63 | 5.62 | 5.63 | 5.46 | 200 |
| Jul 8, 2024 | 5.64 | 5.67 | 5.64 | 5.65 | 5.48 | 7,800 |
| Jul 5, 2024 | 5.61 | 5.63 | 5.61 | 5.61 | 5.44 | 3,800 |
| Jul 4, 2024 | 5.67 | 5.67 | 5.61 | 5.61 | 5.44 | 5,700 |
| Jul 3, 2024 | 5.64 | 5.65 | 5.63 | 5.63 | 5.46 | 11,800 |
| Jul 2, 2024 | 5.67 | 5.67 | 5.64 | 5.65 | 5.48 | 8,200 |
| Jul 1, 2024 | 5.67 | 5.68 | 5.67 | 5.68 | 5.51 | 900 |
| Jun 28, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.44 | 100 |
| Jun 27, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.44 | 100 |
| Jun 26, 2024 | 5.66 | 5.69 | 5.66 | 5.69 | 5.52 | 15,200 |
| Jun 25, 2024 | 5.65 | 5.70 | 5.65 | 5.68 | 5.51 | 3,700 |
| Jun 24, 2024 | 5.59 | 5.60 | 5.58 | 5.59 | 5.42 | 15,600 |
| Jun 21, 2024 | 5.58 | 5.61 | 5.57 | 5.61 | 5.44 | 3,200 |
| Jun 20, 2024 | 5.57 | 5.57 | 5.53 | 5.55 | 5.38 | 700 |
| Jun 19, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.39 | 1,900 |
| Jun 18, 2024 | 5.56 | 5.56 | 5.55 | 5.56 | 5.39 | 400 |
| Jun 14, 2024 | 5.57 | 5.58 | 5.53 | 5.53 | 5.37 | 500 |
| Jun 13, 2024 | 5.64 | 5.64 | 5.55 | 5.58 | 5.41 | 4,300 |
| Jun 12, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.41 | - |
| Jun 11, 2024 | 5.56 | 5.58 | 5.55 | 5.58 | 5.41 | 17,000 |
| Jun 10, 2024 | 5.62 | 5.62 | 5.59 | 5.60 | 5.43 | 800 |
| Jun 7, 2024 | 5.63 | 5.66 | 5.62 | 5.62 | 5.45 | 14,000 |
| Jun 6, 2024 | 5.66 | 5.67 | 5.61 | 5.63 | 5.46 | 10,000 |
| Jun 5, 2024 | 5.63 | 5.63 | 5.60 | 5.60 | 5.43 | 5,000 |
| Jun 4, 2024 | 5.64 | 5.65 | 5.59 | 5.65 | 5.48 | 11,300 |
| Jun 3, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.54 | 100 |
| May 31, 2024 | 5.66 | 5.67 | 5.66 | 5.67 | 5.50 | 200 |
| May 30, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.52 | 100 |
| May 29, 2024 | 5.73 | 5.77 | 5.72 | 5.72 | 5.55 | 3,400 |
| May 28, 2024 | 5.76 | 5.76 | 5.75 | 5.75 | 5.58 | 800 |
| May 27, 2024 | 5.69 | 5.75 | 5.69 | 5.73 | 5.56 | 2,500 |
| May 24, 2024 | 5.64 | 5.68 | 5.61 | 5.68 | 5.51 | 500 |
| May 23, 2024 | 5.70 | 5.70 | 5.66 | 5.66 | 5.49 | 9,400 |
| May 21, 2024 | 5.91 | 5.91 | 5.79 | 5.79 | 5.62 | 7,900 |
| May 20, 2024 | 5.77 | 5.96 | 5.77 | 5.93 | 5.75 | 30,000 |
| May 17, 2024 | 5.79 | 5.79 | 5.74 | 5.75 | 5.58 | 15,700 |
| May 16, 2024 | 5.73 | 5.75 | 5.73 | 5.75 | 5.58 | 200 |
| May 15, 2024 | 5.66 | 5.68 | 5.66 | 5.68 | 5.51 | 20,100 |
| May 14, 2024 | 5.66 | 5.67 | 5.65 | 5.67 | 5.50 | 23,600 |
| May 13, 2024 | 5.64 | 5.64 | 5.60 | 5.63 | 5.46 | 14,200 |
| May 10, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.47 | 2,100 |
| May 9, 2024 | 5.61 | 5.64 | 5.61 | 5.63 | 5.46 | 600 |
| May 8, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.46 | 200 |
| May 7, 2024 | 5.61 | 5.68 | 5.61 | 5.65 | 5.48 | 11,900 |
| May 6, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.41 | 3,300 |
| May 3, 2024 | 5.56 | 5.57 | 5.55 | 5.55 | 5.38 | 3,000 |
| May 2, 2024 | 5.60 | 5.60 | 5.53 | 5.53 | 5.37 | 7,400 |
| Apr 30, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.54 | 2,000 |
| Apr 29, 2024 | 5.71 | 5.71 | 5.70 | 5.70 | 5.53 | 1,700 |
| Apr 26, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.59 | 7,000 |
| Apr 25, 2024 | 5.83 | 5.83 | 5.75 | 5.76 | 5.59 | 19,900 |
| Apr 24, 2024 | 5.88 | 5.88 | 5.86 | 5.86 | 5.69 | 6,000 |
| Apr 23, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.68 | 8,700 |
| Apr 22, 2024 | 5.87 | 5.91 | 5.79 | 5.84 | 5.67 | 10,200 |
| Apr 19, 2024 | 5.90 | 6.05 | 5.90 | 5.99 | 5.81 | 18,500 |
| Apr 18, 2024 | 5.96 | 5.99 | 5.86 | 5.87 | 5.70 | 20,800 |
| Apr 17, 2024 | 5.86 | 6.11 | 5.86 | 6.11 | 5.93 | 12,900 |
| Apr 16, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.69 | 4,000 |
| Apr 15, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.70 | - |
| Apr 12, 2024 | 5.86 | 5.87 | 5.86 | 5.87 | 5.70 | 20,000 |
| Apr 11, 2024 | 5.90 | 5.91 | 5.88 | 5.88 | 5.70 | 13,300 |
| Apr 9, 2024 | 5.85 | 5.93 | 5.83 | 5.93 | 5.75 | 2,900 |
| Apr 8, 2024 | 5.83 | 5.86 | 5.83 | 5.84 | 5.67 | 4,500 |
| Apr 5, 2024 | 5.80 | 5.86 | 5.80 | 5.84 | 5.67 | 21,000 |
| Apr 4, 2024 | 5.82 | 5.83 | 5.81 | 5.81 | 5.64 | 28,200 |
| Apr 3, 2024 | 5.70 | 5.77 | 5.70 | 5.77 | 5.60 | 80,600 |
| Apr 2, 2024 | 5.58 | 5.66 | 5.58 | 5.66 | 5.49 | 51,100 |
| Apr 1, 2024 | 5.66 | 5.68 | 5.59 | 5.59 | 5.42 | 52,100 |
| Mar 28, 2024 | 5.57 | 5.57 | 5.56 | 5.56 | 5.39 | 300 |
| Mar 27, 2024 | 5.56 | 5.60 | 5.56 | 5.60 | 5.43 | 2,100 |
| Mar 26, 2024 | 5.60 | 5.60 | 5.56 | 5.56 | 5.39 | 700 |
| Mar 25, 2024 | 5.66 | 5.70 | 5.58 | 5.60 | 5.43 | 10,500 |
| Mar 22, 2024 | 5.71 | 5.71 | 5.64 | 5.64 | 5.47 | 1,400 |
| Mar 21, 2024 | 5.72 | 5.73 | 5.71 | 5.72 | 5.55 | 2,700 |
| Mar 20, 2024 | 5.74 | 5.74 | 5.72 | 5.72 | 5.55 | 5,200 |
| Mar 19, 2024 | 5.71 | 5.76 | 5.71 | 5.76 | 5.59 | 5,100 |
| Mar 18, 2024 | 5.72 | 5.72 | 5.71 | 5.71 | 5.54 | 2,000 |
| Mar 15, 2024 | 5.70 | 5.76 | 5.70 | 5.73 | 5.56 | 7,600 |
| Mar 14, 2024 | 5.60 | 5.71 | 5.60 | 5.71 | 5.54 | 20,100 |
| Mar 13, 2024 | 5.51 | 5.58 | 5.51 | 5.58 | 5.41 | 53,600 |
| Mar 12, 2024 | 5.62 | 5.62 | 5.55 | 5.55 | 5.38 | 50,900 |
| Mar 11, 2024 | 5.71 | 5.73 | 5.63 | 5.63 | 5.46 | 15,900 |
| Mar 8, 2024 | 5.67 | 5.74 | 5.67 | 5.74 | 5.57 | 29,300 |
| Mar 7, 2024 | 5.69 | 5.70 | 5.64 | 5.67 | 5.50 | 37,500 |
| Mar 6, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.48 | 76,000 |
| Mar 5, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.53 | 120,000 |
| Mar 4, 2024 | 5.63 | 5.71 | 5.63 | 5.71 | 5.54 | 61,200 |
| Mar 1, 2024 | 5.65 | 5.65 | 5.62 | 5.62 | 5.45 | 42,200 |
| Feb 29, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.49 | - |
| Feb 28, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.49 | 2,000 |
| Feb 27, 2024 | 5.80 | 5.82 | 5.66 | 5.73 | 5.56 | 1,800 |
| Feb 26, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.64 | - |
| Feb 23, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.64 | 100 |
| Feb 22, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.53 | - |
| Feb 21, 2024 | 5.61 | 5.70 | 5.61 | 5.70 | 5.53 | 2,600 |
| Feb 20, 2024 | 5.64 | 5.64 | 5.60 | 5.60 | 5.43 | 6,000 |
| Feb 19, 2024 | 0.19 Dividend | |||||
| Feb 19, 2024 | 5.70 | 5.70 | 5.64 | 5.64 | 5.47 | 17,200 |
| Feb 16, 2024 | 5.72 | 5.74 | 5.72 | 5.74 | 5.38 | 5,900 |
| Feb 15, 2024 | 5.71 | 5.72 | 5.70 | 5.71 | 5.35 | 44,800 |
| Feb 14, 2024 | 5.77 | 5.77 | 5.72 | 5.72 | 5.36 | 43,400 |
| Feb 13, 2024 | 5.79 | 5.79 | 5.75 | 5.79 | 5.43 | 14,700 |
| Feb 9, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.43 | 24,200 |
| Feb 8, 2024 | 5.79 | 5.84 | 5.75 | 5.79 | 5.43 | 27,800 |
| Feb 7, 2024 | 5.77 | 5.79 | 5.76 | 5.79 | 5.43 | 82,400 |
| Feb 6, 2024 | 5.71 | 5.77 | 5.71 | 5.77 | 5.41 | 101,500 |
| Feb 5, 2024 | 5.70 | 5.71 | 5.65 | 5.71 | 5.35 | 78,800 |
| Feb 2, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.34 | - |
| Feb 1, 2024 | 5.71 | 5.71 | 5.69 | 5.70 | 5.34 | 15,400 |
| Jan 31, 2024 | 5.65 | 5.69 | 5.64 | 5.66 | 5.30 | 9,300 |
| Jan 30, 2024 | 5.64 | 5.64 | 5.57 | 5.59 | 5.24 | 1,200 |
| Jan 29, 2024 | 5.64 | 5.66 | 5.62 | 5.62 | 5.27 | 12,000 |
| Jan 26, 2024 | 5.64 | 5.65 | 5.56 | 5.58 | 5.23 | 2,300 |
| Jan 25, 2024 | 5.59 | 5.60 | 5.59 | 5.60 | 5.25 | 3,000 |
| Jan 24, 2024 | 5.60 | 5.60 | 5.51 | 5.57 | 5.22 | 16,500 |
| Jan 23, 2024 | 5.68 | 5.68 | 5.58 | 5.58 | 5.23 | 17,200 |
| Jan 22, 2024 | 5.62 | 5.66 | 5.61 | 5.62 | 5.27 | 28,800 |
| Jan 19, 2024 | 5.58 | 5.64 | 5.56 | 5.64 | 5.29 | 16,500 |
| Jan 18, 2024 | 5.60 | 5.62 | 5.55 | 5.56 | 5.21 | 17,400 |
| Jan 17, 2024 | 5.67 | 5.68 | 5.57 | 5.57 | 5.22 | 39,600 |
| Jan 16, 2024 | 5.75 | 5.76 | 5.67 | 5.69 | 5.33 | 45,500 |