Thailand - Delayed Quote THB
Tirathai Public Company Limited (TRT.BK)
3.2400
0.0000
(0.00%)
At close: June 10 at 2:23:01 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 10, 2025 | 3.2200 | 3.2400 | 3.2200 | 3.2400 | 3.2400 | 1,800 |
| Jun 9, 2025 | 3.2000 | 3.2600 | 3.2000 | 3.2400 | 3.2400 | 211,300 |
| Jun 6, 2025 | 3.2000 | 3.2400 | 3.1800 | 3.2400 | 3.2400 | 103,800 |
| Jun 5, 2025 | 3.1600 | 3.2400 | 3.1600 | 3.2200 | 3.2200 | 142,900 |
| Jun 4, 2025 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1,000 |
| May 30, 2025 | 3.1800 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 12,100 |
| May 29, 2025 | 3.2000 | 3.2000 | 3.1800 | 3.2000 | 3.2000 | 45,700 |
| May 28, 2025 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | 77,700 |
| May 27, 2025 | 3.1800 | 3.2200 | 3.1600 | 3.1600 | 3.1600 | 112,300 |
| May 26, 2025 | 3.1800 | 3.2200 | 3.1800 | 3.2000 | 3.2000 | 57,900 |
| May 23, 2025 | 3.1800 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 4,600 |
| May 22, 2025 | 3.1800 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 25,900 |
| May 21, 2025 | 3.2200 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 16,500 |
| May 20, 2025 | 3.2000 | 3.2400 | 3.1800 | 3.2400 | 3.2400 | 43,500 |
| May 19, 2025 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | 3.2200 | 8,900 |
| May 16, 2025 | 3.2200 | 3.2400 | 3.2000 | 3.2200 | 3.2200 | 9,500 |
| May 15, 2025 | 3.1400 | 3.2400 | 3.1400 | 3.2400 | 3.2400 | 198,600 |
| May 14, 2025 | 3.1600 | 3.2200 | 3.1000 | 3.2200 | 3.2200 | 362,000 |
| May 13, 2025 | 3.1800 | 3.2200 | 3.1200 | 3.1800 | 3.1800 | 48,400 |
| May 9, 2025 | 3.2200 | 3.2400 | 3.1600 | 3.1800 | 3.1800 | 73,000 |
| May 8, 2025 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | 3.2000 | 52,300 |
| May 7, 2025 | 3.1800 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 129,800 |
| May 6, 2025 | 0.24 Dividend | |||||
| May 6, 2025 | 3.1400 | 3.1800 | 3.1200 | 3.1600 | 3.1600 | 310,500 |
| May 2, 2025 | 3.4200 | 3.4200 | 3.3800 | 3.4200 | 3.1800 | 179,200 |
| Apr 30, 2025 | 3.3800 | 3.4200 | 3.3800 | 3.4000 | 3.1614 | 107,100 |
| Apr 29, 2025 | 3.3600 | 3.4000 | 3.3600 | 3.3800 | 3.1428 | 29,600 |
| Apr 28, 2025 | 3.3600 | 3.4000 | 3.3400 | 3.3600 | 3.1242 | 62,900 |
| Apr 25, 2025 | 3.3800 | 3.3800 | 3.3400 | 3.3600 | 3.1242 | 81,200 |
| Apr 24, 2025 | 3.4000 | 3.4000 | 3.3000 | 3.3400 | 3.1056 | 268,800 |
| Apr 23, 2025 | 3.4200 | 3.4200 | 3.3600 | 3.3600 | 3.1242 | 38,700 |
| Apr 22, 2025 | 3.4200 | 3.4200 | 3.3200 | 3.3600 | 3.1242 | 170,600 |
| Apr 21, 2025 | 3.4600 | 3.4600 | 3.3800 | 3.3800 | 3.1428 | 15,500 |
| Apr 18, 2025 | 3.4200 | 3.4600 | 3.4200 | 3.4200 | 3.1800 | 19,800 |
| Apr 17, 2025 | 3.4000 | 3.4200 | 3.3000 | 3.4000 | 3.1614 | 95,200 |
| Apr 16, 2025 | 3.1000 | 3.4400 | 3.1000 | 3.3400 | 3.1056 | 297,300 |
| Apr 11, 2025 | 3.2800 | 3.3000 | 3.2400 | 3.2800 | 3.0498 | 14,900 |
| Apr 10, 2025 | 3.1600 | 3.2400 | 3.1600 | 3.2200 | 2.9940 | 137,600 |
| Apr 9, 2025 | 3.1400 | 3.1400 | 3.0800 | 3.1200 | 2.9011 | 84,900 |
| Apr 8, 2025 | 3.0800 | 3.1400 | 2.9800 | 3.0000 | 2.7895 | 313,900 |
| Apr 4, 2025 | 3.2600 | 3.2600 | 3.1400 | 3.1400 | 2.9196 | 242,300 |
| Apr 3, 2025 | 3.2600 | 3.2600 | 3.2200 | 3.2400 | 3.0126 | 309,200 |
| Apr 2, 2025 | 3.2800 | 3.2800 | 3.2400 | 3.2800 | 3.0498 | 149,600 |
| Apr 1, 2025 | 3.2600 | 3.3000 | 3.2600 | 3.2800 | 3.0498 | 149,300 |
| Mar 31, 2025 | 3.3000 | 3.3600 | 3.2800 | 3.2800 | 3.0498 | 154,200 |
| Mar 28, 2025 | 3.3600 | 3.3600 | 3.3200 | 3.3200 | 3.0870 | 30,500 |
| Mar 27, 2025 | 3.3600 | 3.4000 | 3.3200 | 3.3200 | 3.0870 | 100,900 |
| Mar 26, 2025 | 3.3400 | 3.3600 | 3.3200 | 3.3600 | 3.1242 | 62,900 |
| Mar 25, 2025 | 3.4000 | 3.4000 | 3.3200 | 3.3600 | 3.1242 | 118,100 |
| Mar 24, 2025 | 3.3800 | 3.4000 | 3.3600 | 3.4000 | 3.1614 | 58,200 |
| Mar 21, 2025 | 3.3800 | 3.4200 | 3.3600 | 3.4200 | 3.1800 | 22,500 |
| Mar 20, 2025 | 3.4000 | 3.4600 | 3.3800 | 3.4000 | 3.1614 | 201,900 |
| Mar 19, 2025 | 3.3200 | 3.4800 | 3.2800 | 3.4000 | 3.1614 | 257,800 |
| Mar 18, 2025 | 3.3600 | 3.3600 | 3.2800 | 3.3200 | 3.0870 | 176,400 |
| Mar 17, 2025 | 3.3600 | 3.3600 | 3.2800 | 3.2800 | 3.0498 | 284,000 |
| Mar 14, 2025 | 3.3400 | 3.4000 | 3.3200 | 3.3800 | 3.1428 | 89,100 |
| Mar 13, 2025 | 3.3200 | 3.4000 | 3.3000 | 3.3400 | 3.1056 | 140,300 |
| Mar 12, 2025 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | 3.0684 | 127,000 |
| Mar 11, 2025 | 3.3600 | 3.3800 | 3.3000 | 3.3400 | 3.1056 | 99,900 |
| Mar 10, 2025 | 3.3800 | 3.3800 | 3.3600 | 3.3600 | 3.1242 | 84,200 |
| Mar 7, 2025 | 3.3600 | 3.4000 | 3.3600 | 3.3800 | 3.1428 | 60,900 |
| Mar 6, 2025 | 3.3600 | 3.3800 | 3.3400 | 3.3600 | 3.1242 | 140,000 |
| Mar 5, 2025 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | 3.1242 | 63,000 |
| Mar 4, 2025 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | 3.1056 | 188,600 |
| Mar 3, 2025 | 3.2600 | 3.3800 | 3.2600 | 3.3200 | 3.0870 | 80,400 |
| Feb 28, 2025 | 3.3800 | 3.3800 | 3.3000 | 3.3400 | 3.1056 | 175,700 |
| Feb 27, 2025 | 3.4000 | 3.5000 | 3.3600 | 3.3600 | 3.1242 | 350,700 |
| Feb 26, 2025 | 3.7000 | 3.7000 | 3.3200 | 3.4000 | 3.1614 | 1,133,400 |
| Feb 25, 2025 | 3.7000 | 3.7000 | 3.6000 | 3.6200 | 3.3660 | 153,600 |
| Feb 24, 2025 | 3.7200 | 3.7200 | 3.6000 | 3.7000 | 3.4404 | 176,900 |
| Feb 21, 2025 | 3.6800 | 3.7800 | 3.6600 | 3.7200 | 3.4589 | 183,900 |
| Feb 20, 2025 | 3.7200 | 3.7600 | 3.6600 | 3.7200 | 3.4589 | 211,500 |
| Feb 19, 2025 | 3.5400 | 3.7400 | 3.5400 | 3.7400 | 3.4775 | 498,400 |
| Feb 18, 2025 | 3.4600 | 3.5600 | 3.4400 | 3.5600 | 3.3102 | 226,200 |
| Feb 17, 2025 | 3.4600 | 3.4800 | 3.3800 | 3.4800 | 3.2358 | 65,600 |
| Feb 14, 2025 | 3.3800 | 3.4800 | 3.3800 | 3.4800 | 3.2358 | 115,000 |
| Feb 13, 2025 | 3.3400 | 3.4200 | 3.3400 | 3.3800 | 3.1428 | 52,100 |
| Feb 11, 2025 | 3.3200 | 3.3600 | 3.3000 | 3.3600 | 3.1242 | 47,800 |
| Feb 10, 2025 | 3.3200 | 3.3400 | 3.3000 | 3.3400 | 3.1056 | 42,100 |
| Feb 7, 2025 | 3.3400 | 3.3400 | 3.2400 | 3.3400 | 3.1056 | 170,000 |
| Feb 6, 2025 | 3.3800 | 3.4000 | 3.3000 | 3.3400 | 3.1056 | 330,400 |
| Feb 5, 2025 | 3.3600 | 3.4400 | 3.3600 | 3.4400 | 3.1986 | 183,400 |
| Feb 4, 2025 | 3.3600 | 3.4600 | 3.3600 | 3.3600 | 3.1242 | 139,800 |
| Feb 3, 2025 | 3.4000 | 3.4000 | 3.3200 | 3.3600 | 3.1242 | 97,400 |
| Jan 31, 2025 | 3.4400 | 3.4400 | 3.4000 | 3.4200 | 3.1800 | 61,000 |
| Jan 30, 2025 | 3.4600 | 3.4600 | 3.4400 | 3.4400 | 3.1986 | 103,700 |
| Jan 29, 2025 | 3.4600 | 3.5200 | 3.4400 | 3.4800 | 3.2358 | 70,600 |
| Jan 28, 2025 | 3.4800 | 3.4800 | 3.4200 | 3.4600 | 3.2172 | 107,600 |
| Jan 27, 2025 | 3.5200 | 3.5200 | 3.4600 | 3.5000 | 3.2544 | 202,600 |
| Jan 24, 2025 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.3102 | 2,500 |
| Jan 23, 2025 | 3.5400 | 3.6000 | 3.5200 | 3.5600 | 3.3102 | 36,800 |
| Jan 22, 2025 | 3.5800 | 3.5800 | 3.5200 | 3.5400 | 3.2916 | 74,800 |
| Jan 21, 2025 | 3.5800 | 3.5800 | 3.5200 | 3.5400 | 3.2916 | 67,800 |
| Jan 20, 2025 | 3.5600 | 3.5800 | 3.4800 | 3.5200 | 3.2730 | 101,100 |
| Jan 17, 2025 | 3.5000 | 3.5400 | 3.5000 | 3.5000 | 3.2544 | 16,900 |
| Jan 16, 2025 | 3.5200 | 3.5600 | 3.5000 | 3.5600 | 3.3102 | 126,000 |
| Jan 15, 2025 | 3.5200 | 3.5800 | 3.5000 | 3.5200 | 3.2730 | 83,900 |
| Jan 14, 2025 | 3.5800 | 3.5800 | 3.5000 | 3.5400 | 3.2916 | 44,900 |
| Jan 13, 2025 | 3.5800 | 3.6000 | 3.5200 | 3.5800 | 3.3288 | 42,900 |
| Jan 10, 2025 | 3.4600 | 3.6600 | 3.4200 | 3.6200 | 3.3660 | 156,900 |
| Jan 9, 2025 | 3.5800 | 3.5800 | 3.4200 | 3.4600 | 3.2172 | 445,100 |
| Jan 8, 2025 | 3.5800 | 3.6000 | 3.5600 | 3.5800 | 3.3288 | 92,100 |
| Jan 7, 2025 | 3.6000 | 3.6000 | 3.5600 | 3.6000 | 3.3474 | 453,200 |
| Jan 6, 2025 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 3.3474 | 293,300 |
| Jan 3, 2025 | 3.6400 | 3.6600 | 3.6200 | 3.6400 | 3.3846 | 324,600 |
| Jan 2, 2025 | 3.6600 | 3.7000 | 3.6400 | 3.6400 | 3.3846 | 216,100 |
| Dec 30, 2024 | 3.6400 | 3.6800 | 3.6400 | 3.6800 | 3.4218 | 114,400 |
| Dec 27, 2024 | 3.6800 | 3.7000 | 3.6800 | 3.6800 | 3.4218 | 98,500 |
| Dec 26, 2024 | 0.13 Dividend | |||||
| Dec 26, 2024 | 3.7000 | 3.7400 | 3.6800 | 3.6800 | 3.4218 | 742,600 |
| Dec 25, 2024 | 3.8800 | 3.8800 | 3.8000 | 3.8400 | 3.4496 | 756,400 |
| Dec 24, 2024 | 3.8200 | 3.8800 | 3.8200 | 3.8800 | 3.4856 | 497,400 |
| Dec 23, 2024 | 3.7400 | 3.8400 | 3.7400 | 3.8200 | 3.4317 | 219,100 |
| Dec 20, 2024 | 3.8200 | 3.8400 | 3.7600 | 3.7800 | 3.3957 | 465,800 |
| Dec 19, 2024 | 3.9000 | 3.9000 | 3.7200 | 3.7800 | 3.3957 | 1,129,100 |
| Dec 18, 2024 | 3.8800 | 3.9200 | 3.8600 | 3.9000 | 3.5035 | 487,600 |
| Dec 17, 2024 | 3.9800 | 4.0200 | 3.8600 | 3.8800 | 3.4856 | 1,205,900 |
| Dec 16, 2024 | 3.9600 | 4.0200 | 3.9600 | 3.9600 | 3.5575 | 636,000 |
| Dec 13, 2024 | 3.9600 | 3.9800 | 3.9200 | 3.9600 | 3.5575 | 655,300 |
| Dec 12, 2024 | 3.9200 | 4.0000 | 3.8800 | 3.9600 | 3.5575 | 1,354,700 |
| Dec 11, 2024 | 3.8200 | 3.9000 | 3.7800 | 3.9000 | 3.5035 | 754,000 |
| Dec 9, 2024 | 3.8200 | 3.8200 | 3.7600 | 3.7800 | 3.3957 | 382,800 |
| Dec 6, 2024 | 3.8400 | 3.8400 | 3.7800 | 3.8400 | 3.4496 | 252,400 |
| Dec 4, 2024 | 3.7600 | 3.8200 | 3.7200 | 3.8200 | 3.4317 | 977,100 |
| Dec 3, 2024 | 3.8400 | 3.8400 | 3.7400 | 3.7600 | 3.3778 | 1,263,000 |
| Dec 2, 2024 | 3.8400 | 3.8600 | 3.8000 | 3.8400 | 3.4496 | 317,000 |
| Nov 29, 2024 | 3.8600 | 3.9000 | 3.8400 | 3.8400 | 3.4496 | 561,900 |
| Nov 28, 2024 | 3.8400 | 3.8800 | 3.8000 | 3.8600 | 3.4676 | 909,400 |
| Nov 27, 2024 | 3.9000 | 3.9000 | 3.8200 | 3.8400 | 3.4496 | 1,118,200 |
| Nov 26, 2024 | 3.9000 | 3.9400 | 3.8400 | 3.9000 | 3.5035 | 688,800 |
| Nov 25, 2024 | 4.0400 | 4.0600 | 3.8600 | 3.9200 | 3.5215 | 1,729,100 |
| Nov 22, 2024 | 4.1400 | 4.1600 | 3.9800 | 4.0200 | 3.6114 | 2,063,600 |
| Nov 21, 2024 | 4.1000 | 4.2000 | 4.0800 | 4.1400 | 3.7192 | 1,157,500 |
| Nov 20, 2024 | 4.2000 | 4.2600 | 4.1200 | 4.1200 | 3.7012 | 1,741,300 |
| Nov 19, 2024 | 4.1600 | 4.3800 | 4.1000 | 4.2400 | 3.8090 | 5,049,400 |
| Nov 18, 2024 | 4.1000 | 4.2600 | 4.0400 | 4.1200 | 3.7012 | 6,728,100 |
| Nov 15, 2024 | 3.7800 | 4.0400 | 3.7200 | 4.0000 | 3.5934 | 6,581,000 |
| Nov 14, 2024 | 3.6600 | 3.6800 | 3.6200 | 3.6400 | 3.2700 | 190,800 |
| Nov 13, 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6600 | 3.2879 | 286,500 |
| Nov 12, 2024 | 3.8000 | 3.8000 | 3.6200 | 3.6400 | 3.2700 | 1,217,100 |
| Nov 11, 2024 | 3.8800 | 3.9000 | 3.7400 | 3.8000 | 3.4137 | 861,500 |
| Nov 8, 2024 | 3.7600 | 3.9000 | 3.7000 | 3.8600 | 3.4676 | 1,198,500 |
| Nov 7, 2024 | 3.7000 | 3.7600 | 3.6800 | 3.7600 | 3.3778 | 465,200 |
| Nov 6, 2024 | 3.7000 | 3.7200 | 3.6800 | 3.7000 | 3.3239 | 118,500 |
| Nov 5, 2024 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.3239 | 123,700 |
| Nov 4, 2024 | 3.7000 | 3.7000 | 3.6400 | 3.7000 | 3.3239 | 231,400 |
| Nov 1, 2024 | 3.6800 | 3.7000 | 3.6600 | 3.7000 | 3.3239 | 183,400 |
| Oct 31, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.3059 | - |
| Oct 30, 2024 | 3.6200 | 3.7000 | 3.6200 | 3.6800 | 3.3059 | 139,500 |
| Oct 29, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.2700 | - |
| Oct 28, 2024 | 3.6600 | 3.6600 | 3.6200 | 3.6400 | 3.2700 | 147,100 |
| Oct 25, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.3059 | - |
| Oct 24, 2024 | 3.6600 | 3.6800 | 3.6200 | 3.6800 | 3.3059 | 140,600 |
| Oct 22, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.2879 | - |
| Oct 21, 2024 | 3.6400 | 3.6600 | 3.6200 | 3.6600 | 3.2879 | 140,100 |
| Oct 18, 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6400 | 3.2700 | 269,600 |
| Oct 17, 2024 | 3.7000 | 3.7000 | 3.6600 | 3.7000 | 3.3239 | 200,400 |
| Oct 16, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.2520 | - |
| Oct 15, 2024 | 3.7400 | 3.7400 | 3.6200 | 3.6200 | 3.2520 | 352,800 |
| Oct 11, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.3239 | - |
| Oct 10, 2024 | 3.7400 | 3.7400 | 3.6800 | 3.7000 | 3.3239 | 859,400 |
| Oct 9, 2024 | 3.6800 | 3.7400 | 3.6600 | 3.7400 | 3.3598 | 220,900 |
| Oct 8, 2024 | 3.6800 | 3.6800 | 3.6200 | 3.6600 | 3.2879 | 446,900 |
| Oct 7, 2024 | 3.6400 | 3.6600 | 3.6200 | 3.6600 | 3.2879 | 277,400 |
| Oct 4, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.3059 | - |
| Oct 3, 2024 | 3.7200 | 3.7600 | 3.6600 | 3.6800 | 3.3059 | 887,600 |
| Oct 2, 2024 | 3.7600 | 3.7800 | 3.6600 | 3.7600 | 3.3778 | 1,817,200 |
| Oct 1, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.2340 | - |
| Sep 30, 2024 | 3.6800 | 3.6800 | 3.5600 | 3.6000 | 3.2340 | 735,200 |
| Sep 27, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.2161 | - |
| Sep 26, 2024 | 3.6800 | 3.7000 | 3.5200 | 3.5800 | 3.2161 | 751,200 |
| Sep 25, 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6800 | 3.3059 | 154,800 |
| Sep 24, 2024 | 3.7200 | 3.7200 | 3.6600 | 3.7000 | 3.3239 | 165,000 |
| Sep 23, 2024 | 3.7200 | 3.7600 | 3.6200 | 3.7000 | 3.3239 | 229,900 |
| Sep 20, 2024 | 3.7600 | 3.7600 | 3.6800 | 3.7200 | 3.3418 | 404,100 |
| Sep 19, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.3957 | - |
| Sep 18, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.3957 | - |
| Sep 17, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.3957 | - |
| Sep 16, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.3957 | - |
| Sep 13, 2024 | 3.7800 | 3.7800 | 3.7200 | 3.7800 | 3.3957 | 242,300 |
| Sep 12, 2024 | 3.7800 | 3.7800 | 3.7200 | 3.7800 | 3.3957 | 153,700 |
| Sep 11, 2024 | 3.8200 | 3.8200 | 3.7000 | 3.7800 | 3.3957 | 278,600 |
| Sep 10, 2024 | 3.7800 | 3.8200 | 3.7400 | 3.8000 | 3.4137 | 521,200 |
| Sep 9, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.3598 | - |
| Sep 6, 2024 | 3.7400 | 3.7800 | 3.6800 | 3.7400 | 3.3598 | 1,460,800 |
| Sep 5, 2024 | 3.6400 | 3.7400 | 3.6400 | 3.7200 | 3.3418 | 449,500 |
| Sep 4, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.3598 | - |
| Sep 3, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.3598 | - |
| Sep 2, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.3598 | - |
| Aug 30, 2024 | 3.7400 | 3.7600 | 3.7000 | 3.7400 | 3.3598 | 520,700 |
| Aug 29, 2024 | 3.7800 | 3.7800 | 3.7000 | 3.7200 | 3.3418 | 760,300 |
| Aug 28, 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7600 | 3.3778 | 378,200 |
| Aug 27, 2024 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.3957 | 557,100 |
| Aug 26, 2024 | 3.7800 | 3.8200 | 3.7000 | 3.8200 | 3.4317 | 831,500 |
| Aug 23, 2024 | 3.8000 | 3.8400 | 3.7600 | 3.8200 | 3.4317 | 922,700 |
| Aug 22, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.3778 | - |
| Aug 21, 2024 | 3.8400 | 3.8600 | 3.7400 | 3.7600 | 3.3778 | 1,356,500 |
| Aug 20, 2024 | 3.9000 | 3.9200 | 3.8400 | 3.8600 | 3.4676 | 406,400 |
| Aug 19, 2024 | 3.7600 | 3.8800 | 3.7200 | 3.8600 | 3.4676 | 655,400 |
| Aug 16, 2024 | 3.7000 | 3.7600 | 3.6400 | 3.7000 | 3.3239 | 410,400 |
| Aug 15, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.6114 | - |
| Aug 14, 2024 | 3.9600 | 4.0600 | 3.9400 | 4.0200 | 3.6114 | 784,800 |
| Aug 13, 2024 | 3.8000 | 3.9400 | 3.8000 | 3.9200 | 3.5215 | 222,700 |
| Aug 9, 2024 | 4.0400 | 4.0600 | 3.7800 | 3.8400 | 3.4496 | 1,457,500 |
| Aug 8, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.5934 | - |
| Aug 7, 2024 | 4.0000 | 4.1600 | 3.9800 | 4.0000 | 3.5934 | 1,621,300 |
| Aug 6, 2024 | 4.1600 | 4.1600 | 3.9400 | 3.9600 | 3.5575 | 1,924,900 |
| Aug 5, 2024 | 4.5200 | 4.5200 | 4.1400 | 4.1600 | 3.7371 | 2,653,300 |
| Aug 2, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.1144 | - |
| Aug 1, 2024 | 4.6000 | 4.6200 | 4.5400 | 4.5800 | 4.1144 | 368,300 |
| Jul 31, 2024 | 4.5400 | 4.6000 | 4.5400 | 4.5600 | 4.0965 | 191,400 |
| Jul 30, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.0965 | - |
| Jul 26, 2024 | 4.4400 | 4.5600 | 4.4400 | 4.5600 | 4.0965 | 209,200 |
| Jul 25, 2024 | 4.5400 | 4.5400 | 4.4400 | 4.4400 | 3.9887 | 643,100 |
| Jul 24, 2024 | 4.4600 | 4.6800 | 4.4600 | 4.5400 | 4.0785 | 1,287,200 |
| Jul 23, 2024 | 4.4600 | 4.5000 | 4.3600 | 4.4600 | 4.0066 | 1,241,600 |
| Jul 19, 2024 | 4.5200 | 4.5200 | 4.4400 | 4.4600 | 4.0066 | 855,800 |
| Jul 18, 2024 | 4.5200 | 4.5400 | 4.4600 | 4.5200 | 4.0605 | 802,500 |
| Jul 17, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 3.9887 | - |
| Jul 16, 2024 | 4.6800 | 4.6800 | 4.4200 | 4.4400 | 3.9887 | 3,397,900 |
| Jul 15, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.2043 | - |
| Jul 12, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.2043 | - |
| Jul 11, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.2043 | - |
| Jul 10, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.2043 | - |
| Jul 9, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.2043 | - |
| Jul 8, 2024 | 4.7400 | 4.7600 | 4.6200 | 4.6800 | 4.2043 | 539,900 |
| Jul 5, 2024 | 4.7000 | 4.7400 | 4.6800 | 4.7000 | 4.2222 | 1,063,600 |
| Jul 4, 2024 | 4.7000 | 4.7400 | 4.6000 | 4.6800 | 4.2043 | 1,526,300 |
| Jul 3, 2024 | 4.5000 | 4.7200 | 4.4600 | 4.6600 | 4.1863 | 2,898,900 |
| Jul 2, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.1324 | - |
| Jul 1, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.1324 | - |
| Jun 28, 2024 | 4.6600 | 4.7600 | 4.5400 | 4.6000 | 4.1324 | 1,662,100 |
| Jun 27, 2024 | 4.9000 | 4.9400 | 4.6400 | 4.6600 | 4.1863 | 4,435,000 |
| Jun 26, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.2582 | - |
| Jun 25, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.2582 | - |
| Jun 24, 2024 | 4.7200 | 4.7800 | 4.6600 | 4.7400 | 4.2582 | 2,585,500 |
| Jun 21, 2024 | 4.5600 | 4.7200 | 4.5600 | 4.7000 | 4.2222 | 2,066,600 |
| Jun 20, 2024 | 4.5200 | 4.6400 | 4.4400 | 4.5600 | 4.0965 | 1,528,400 |
| Jun 19, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.0426 | - |
| Jun 18, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.0426 | - |
| Jun 17, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.0426 | - |
| Jun 14, 2024 | 4.6400 | 4.6600 | 4.5000 | 4.5000 | 4.0426 | 1,803,000 |
| Jun 13, 2024 | 4.7400 | 4.7800 | 4.6400 | 4.6400 | 4.1683 | 1,235,500 |
| Jun 12, 2024 | 4.7000 | 4.9600 | 4.5800 | 4.7400 | 4.2582 | 8,649,700 |
| Jun 11, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.1504 | - |
| Jun 10, 2024 | 4.7000 | 4.7600 | 4.6200 | 4.6200 | 4.1504 | 1,390,600 |