Thailand - Delayed Quote • THB
Siam Wellness Group Public Company Limited (SPA.BK)
At close: May 17 at 4:39 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 17, 2024 | 7.60 | 7.60 | 7.45 | 7.50 | 7.50 | 2,752,700 |
| May 16, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| May 15, 2024 | 7.70 | 7.80 | 7.60 | 7.65 | 7.65 | 1,763,100 |
| May 14, 2024 | 7.90 | 7.95 | 7.70 | 7.70 | 7.70 | 2,445,200 |
| May 13, 2024 | 8.00 | 8.00 | 7.85 | 7.90 | 7.90 | 2,076,800 |
| May 10, 2024 | 8.05 | 8.10 | 7.95 | 8.00 | 8.00 | 776,000 |
| May 9, 2024 | 8.00 | 8.15 | 8.00 | 8.05 | 8.05 | 1,682,800 |
| May 8, 2024 | 7.85 | 8.10 | 7.85 | 8.00 | 8.00 | 2,142,300 |
| May 7, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| May 3, 2024 | 7.90 | 7.90 | 7.75 | 7.80 | 7.80 | 4,797,800 |
| May 2, 2024 | 8.25 | 8.30 | 8.00 | 8.00 | 8.00 | 2,346,500 |
| Apr 30, 2024 | 8.30 | 8.30 | 8.20 | 8.25 | 8.25 | 1,131,500 |
| Apr 29, 2024 | 8.60 | 8.65 | 8.15 | 8.25 | 8.25 | 2,988,600 |
| Apr 26, 2024 | 0.01 Dividend | |||||
| Apr 26, 2024 | 8.90 | 8.90 | 8.45 | 8.50 | 8.50 | 3,623,400 |
| Apr 26, 2024 | 3:2 Stock Splits | |||||
| Apr 25, 2024 | 8.53 | 8.67 | 8.47 | 8.67 | 8.65 | 1,969,200 |
| Apr 24, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.32 | - |
| Apr 23, 2024 | 8.53 | 8.53 | 8.27 | 8.33 | 8.32 | 4,968,450 |
| Apr 22, 2024 | 8.60 | 8.67 | 8.47 | 8.53 | 8.52 | 2,196,900 |
| Apr 19, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.79 | - |
| Apr 18, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.79 | - |
| Apr 17, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.79 | - |
| Apr 11, 2024 | 8.87 | 8.93 | 8.80 | 8.80 | 8.79 | 2,893,500 |
| Apr 10, 2024 | 8.93 | 8.93 | 8.80 | 8.87 | 8.85 | 2,639,850 |
| Apr 9, 2024 | 8.67 | 8.93 | 8.60 | 8.93 | 8.92 | 2,233,650 |
| Apr 5, 2024 | 8.60 | 8.73 | 8.60 | 8.67 | 8.65 | 1,113,150 |
| Apr 4, 2024 | 8.73 | 8.80 | 8.60 | 8.67 | 8.65 | 1,406,550 |
| Apr 3, 2024 | 8.60 | 8.80 | 8.60 | 8.67 | 8.65 | 2,646,300 |
| Apr 2, 2024 | 8.67 | 8.73 | 8.53 | 8.60 | 8.59 | 2,694,900 |
| Apr 1, 2024 | 8.60 | 8.67 | 8.53 | 8.60 | 8.59 | 1,041,000 |
| Mar 29, 2024 | 8.60 | 8.67 | 8.53 | 8.60 | 8.59 | 432,900 |
| Mar 28, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.52 | - |
| Mar 27, 2024 | 8.53 | 8.60 | 8.53 | 8.53 | 8.52 | 347,400 |
| Mar 26, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.52 | - |
| Mar 25, 2024 | 8.67 | 8.73 | 8.53 | 8.53 | 8.52 | 1,729,350 |
| Mar 22, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.79 | - |
| Mar 21, 2024 | 8.67 | 8.93 | 8.67 | 8.80 | 8.79 | 1,809,450 |
| Mar 20, 2024 | 8.60 | 8.73 | 8.60 | 8.67 | 8.65 | 1,775,850 |
| Mar 19, 2024 | 8.80 | 8.80 | 8.67 | 8.67 | 8.65 | 4,024,800 |
| Mar 18, 2024 | 9.13 | 9.20 | 8.80 | 8.80 | 8.79 | 7,161,750 |
| Mar 15, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.32 | - |
| Mar 14, 2024 | 9.20 | 9.33 | 9.20 | 9.33 | 9.32 | 1,662,000 |
| Mar 13, 2024 | 9.20 | 9.33 | 9.20 | 9.33 | 9.32 | 2,322,900 |
| Mar 12, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.12 | - |
| Mar 11, 2024 | 9.20 | 9.27 | 9.07 | 9.13 | 9.12 | 2,838,450 |
| Mar 8, 2024 | 9.13 | 9.33 | 9.13 | 9.20 | 9.19 | 2,332,650 |
| Mar 7, 2024 | 9.20 | 9.27 | 9.13 | 9.13 | 9.12 | 3,676,800 |
| Mar 6, 2024 | 9.27 | 9.33 | 9.13 | 9.20 | 9.19 | 2,478,600 |
| Mar 5, 2024 | 9.20 | 9.40 | 9.00 | 9.27 | 9.25 | 6,409,950 |
| Mar 4, 2024 | 9.27 | 9.27 | 9.07 | 9.27 | 9.25 | 4,048,050 |
| Mar 1, 2024 | 9.20 | 9.33 | 9.20 | 9.20 | 9.19 | 2,480,400 |
| Feb 29, 2024 | 9.27 | 9.40 | 9.20 | 9.27 | 9.25 | 6,338,850 |
| Feb 28, 2024 | 9.67 | 9.67 | 9.13 | 9.33 | 9.32 | 19,467,600 |
| Feb 27, 2024 | 9.47 | 9.87 | 9.40 | 9.60 | 9.58 | 19,044,750 |
| Feb 23, 2024 | 9.20 | 9.27 | 9.07 | 9.20 | 9.19 | 1,399,650 |
| Feb 22, 2024 | 9.07 | 9.20 | 9.07 | 9.20 | 9.19 | 1,863,600 |
| Feb 21, 2024 | 9.00 | 9.13 | 8.80 | 9.00 | 8.99 | 3,672,150 |
| Feb 20, 2024 | 8.87 | 9.07 | 8.87 | 9.00 | 8.99 | 1,255,500 |
| Feb 19, 2024 | 9.13 | 9.13 | 8.87 | 8.93 | 8.92 | 2,437,950 |
| Feb 16, 2024 | 9.07 | 9.07 | 8.87 | 9.00 | 8.99 | 1,363,500 |
| Feb 15, 2024 | 8.93 | 9.20 | 8.93 | 9.00 | 8.99 | 7,614,300 |
| Feb 14, 2024 | 8.87 | 8.93 | 8.80 | 8.87 | 8.85 | 3,463,950 |
| Feb 13, 2024 | 8.67 | 9.00 | 8.67 | 8.87 | 8.85 | 2,992,200 |
| Feb 12, 2024 | 8.67 | 8.80 | 8.67 | 8.67 | 8.65 | 549,150 |
| Feb 9, 2024 | 8.67 | 8.80 | 8.60 | 8.67 | 8.65 | 1,698,750 |
| Feb 8, 2024 | 8.73 | 8.73 | 8.47 | 8.60 | 8.59 | 2,800,800 |
| Feb 7, 2024 | 8.87 | 8.87 | 8.73 | 8.73 | 8.72 | 1,181,100 |
| Feb 6, 2024 | 8.67 | 8.87 | 8.60 | 8.87 | 8.85 | 2,920,050 |
| Feb 5, 2024 | 8.53 | 8.87 | 8.47 | 8.73 | 8.72 | 7,344,000 |
| Feb 2, 2024 | 8.53 | 8.53 | 8.40 | 8.47 | 8.45 | 2,743,350 |
| Feb 1, 2024 | 8.33 | 8.47 | 8.33 | 8.47 | 8.45 | 1,387,950 |
| Jan 31, 2024 | 8.47 | 8.53 | 8.33 | 8.47 | 8.45 | 3,422,250 |
| Jan 30, 2024 | 8.47 | 8.47 | 8.40 | 8.47 | 8.45 | 423,150 |
| Jan 29, 2024 | 8.33 | 8.47 | 8.27 | 8.47 | 8.45 | 2,993,250 |
| Jan 26, 2024 | 8.47 | 8.53 | 8.27 | 8.33 | 8.32 | 4,982,400 |
| Jan 25, 2024 | 8.27 | 8.47 | 8.13 | 8.40 | 8.39 | 12,250,050 |
| Jan 24, 2024 | 8.00 | 8.27 | 7.93 | 8.20 | 8.19 | 9,664,350 |
| Jan 23, 2024 | 7.93 | 8.07 | 7.87 | 8.07 | 8.05 | 2,349,750 |
| Jan 22, 2024 | 8.07 | 8.13 | 7.93 | 7.93 | 7.92 | 2,220,750 |
| Jan 19, 2024 | 8.00 | 8.07 | 7.93 | 7.93 | 7.92 | 766,050 |
| Jan 18, 2024 | 8.00 | 8.07 | 7.93 | 7.93 | 7.92 | 614,850 |
| Jan 17, 2024 | 8.07 | 8.13 | 7.93 | 8.00 | 7.99 | 3,533,100 |
| Jan 16, 2024 | 8.07 | 8.13 | 8.00 | 8.13 | 8.12 | 641,100 |
| Jan 15, 2024 | 8.13 | 8.13 | 8.00 | 8.07 | 8.05 | 2,400,600 |
| Jan 12, 2024 | 8.13 | 8.20 | 8.07 | 8.13 | 8.12 | 891,900 |
| Jan 11, 2024 | 8.27 | 8.27 | 8.07 | 8.13 | 8.12 | 1,151,250 |
| Jan 10, 2024 | 8.27 | 8.27 | 8.13 | 8.20 | 8.19 | 430,050 |
| Jan 9, 2024 | 8.40 | 8.40 | 8.13 | 8.20 | 8.19 | 2,639,100 |
| Jan 8, 2024 | 8.20 | 8.40 | 8.07 | 8.33 | 8.32 | 4,276,200 |
| Jan 5, 2024 | 8.13 | 8.27 | 8.13 | 8.27 | 8.25 | 2,224,800 |
| Jan 4, 2024 | 8.13 | 8.20 | 8.07 | 8.13 | 8.12 | 2,193,750 |
| Jan 3, 2024 | 7.93 | 8.33 | 7.93 | 8.20 | 8.19 | 9,498,150 |
| Dec 28, 2023 | 7.80 | 7.80 | 7.60 | 7.73 | 7.72 | 1,784,850 |
| Dec 27, 2023 | 7.87 | 7.93 | 7.80 | 7.80 | 7.79 | 397,200 |
| Dec 26, 2023 | 7.87 | 7.93 | 7.87 | 7.87 | 7.85 | 183,150 |
| Dec 25, 2023 | 7.93 | 8.00 | 7.87 | 7.93 | 7.92 | 625,800 |
| Dec 22, 2023 | 8.00 | 8.00 | 7.87 | 7.93 | 7.92 | 799,200 |
| Dec 21, 2023 | 7.93 | 8.00 | 7.87 | 7.93 | 7.92 | 1,183,050 |
| Dec 20, 2023 | 7.93 | 8.00 | 7.93 | 8.00 | 7.99 | 589,050 |
| Dec 19, 2023 | 7.87 | 7.93 | 7.80 | 7.93 | 7.92 | 820,650 |
| Dec 18, 2023 | 7.93 | 8.00 | 7.87 | 7.87 | 7.85 | 699,900 |
| Dec 15, 2023 | 8.00 | 8.00 | 7.87 | 7.93 | 7.92 | 1,582,650 |
| Dec 14, 2023 | 8.07 | 8.07 | 7.93 | 7.93 | 7.92 | 968,850 |
| Dec 13, 2023 | 7.93 | 8.00 | 7.87 | 8.00 | 7.99 | 1,274,250 |
| Dec 12, 2023 | 7.93 | 8.00 | 7.93 | 7.93 | 7.92 | 652,200 |
| Dec 8, 2023 | 8.07 | 8.07 | 7.87 | 8.00 | 7.99 | 738,750 |
| Dec 7, 2023 | 7.93 | 8.07 | 7.93 | 8.07 | 8.05 | 1,173,900 |
| Dec 6, 2023 | 7.87 | 8.07 | 7.80 | 8.00 | 7.99 | 753,600 |
| Dec 4, 2023 | 7.93 | 8.00 | 7.80 | 7.80 | 7.79 | 931,950 |
| Dec 1, 2023 | 7.93 | 8.07 | 7.87 | 7.93 | 7.92 | 499,800 |
| Nov 30, 2023 | 8.00 | 8.07 | 7.93 | 7.93 | 7.92 | 926,700 |
| Nov 29, 2023 | 8.20 | 8.20 | 7.93 | 7.93 | 7.92 | 822,150 |
| Nov 28, 2023 | 7.80 | 8.13 | 7.80 | 8.13 | 8.12 | 4,114,050 |
| Nov 27, 2023 | 7.87 | 7.87 | 7.73 | 7.73 | 7.72 | 1,517,250 |
| Nov 24, 2023 | 8.00 | 8.07 | 7.87 | 7.93 | 7.92 | 2,073,900 |
| Nov 23, 2023 | 8.00 | 8.13 | 8.00 | 8.07 | 8.05 | 1,247,400 |
| Nov 22, 2023 | 8.13 | 8.13 | 7.93 | 8.07 | 8.05 | 788,850 |
| Nov 21, 2023 | 8.13 | 8.20 | 7.93 | 8.13 | 8.12 | 2,778,750 |
| Nov 20, 2023 | 8.27 | 8.27 | 7.87 | 8.13 | 8.12 | 4,104,600 |
| Nov 17, 2023 | 8.33 | 8.40 | 8.13 | 8.27 | 8.25 | 1,239,450 |
| Nov 16, 2023 | 8.33 | 8.40 | 8.27 | 8.33 | 8.32 | 1,740,450 |
| Nov 15, 2023 | 8.00 | 8.33 | 7.93 | 8.33 | 8.32 | 2,540,700 |
| Nov 14, 2023 | 8.13 | 8.20 | 7.93 | 7.93 | 7.92 | 5,347,350 |
| Nov 13, 2023 | 8.20 | 8.20 | 8.07 | 8.13 | 8.12 | 2,156,550 |
| Nov 10, 2023 | 8.07 | 8.13 | 8.00 | 8.13 | 8.12 | 1,373,250 |
| Nov 9, 2023 | 8.27 | 8.27 | 8.07 | 8.13 | 8.12 | 1,664,100 |
| Nov 8, 2023 | 7.87 | 8.33 | 7.87 | 8.27 | 8.25 | 2,971,050 |
| Nov 7, 2023 | 7.93 | 7.93 | 7.80 | 7.87 | 7.85 | 641,250 |
| Nov 6, 2023 | 8.13 | 8.13 | 7.93 | 7.93 | 7.92 | 646,500 |
| Nov 3, 2023 | 7.87 | 8.13 | 7.80 | 8.07 | 8.05 | 1,603,200 |
| Nov 2, 2023 | 7.73 | 8.00 | 7.60 | 7.93 | 7.92 | 3,788,700 |
| Nov 1, 2023 | 7.93 | 7.93 | 7.60 | 7.67 | 7.65 | 2,149,350 |
| Oct 31, 2023 | 7.93 | 8.07 | 7.87 | 7.93 | 7.92 | 1,430,250 |
| Oct 30, 2023 | 7.80 | 8.00 | 7.73 | 8.00 | 7.99 | 1,195,350 |
| Oct 27, 2023 | 7.60 | 8.00 | 7.60 | 7.87 | 7.85 | 4,936,200 |
| Oct 26, 2023 | 7.80 | 7.87 | 7.47 | 7.53 | 7.52 | 3,473,550 |
| Oct 25, 2023 | 8.07 | 8.13 | 7.67 | 7.80 | 7.79 | 1,754,100 |
| Oct 24, 2023 | 8.07 | 8.13 | 8.00 | 8.07 | 8.05 | 730,200 |
| Oct 20, 2023 | 8.13 | 8.27 | 8.07 | 8.07 | 8.05 | 725,850 |
| Oct 19, 2023 | 8.13 | 8.33 | 8.07 | 8.27 | 8.25 | 2,490,000 |
| Oct 18, 2023 | 8.13 | 8.20 | 8.00 | 8.13 | 8.12 | 1,540,500 |
| Oct 17, 2023 | 8.07 | 8.20 | 8.07 | 8.07 | 8.05 | 623,850 |
| Oct 16, 2023 | 8.40 | 8.47 | 7.93 | 8.00 | 7.99 | 3,778,050 |
| Oct 12, 2023 | 8.27 | 8.47 | 8.20 | 8.47 | 8.45 | 3,382,050 |
| Oct 11, 2023 | 8.33 | 8.40 | 8.20 | 8.27 | 8.25 | 1,966,800 |
| Oct 10, 2023 | 8.07 | 8.33 | 8.07 | 8.27 | 8.25 | 1,683,900 |
| Oct 9, 2023 | 8.20 | 8.20 | 8.07 | 8.13 | 8.12 | 2,806,350 |
| Oct 6, 2023 | 8.47 | 8.47 | 8.27 | 8.27 | 8.25 | 1,329,150 |
| Oct 5, 2023 | 8.27 | 8.47 | 8.27 | 8.40 | 8.39 | 4,239,000 |
| Oct 4, 2023 | 8.40 | 8.47 | 8.20 | 8.33 | 8.32 | 17,704,200 |
| Oct 3, 2023 | 8.60 | 8.67 | 8.53 | 8.60 | 8.59 | 3,183,600 |
| Oct 2, 2023 | 8.60 | 8.67 | 8.47 | 8.60 | 8.59 | 1,400,700 |
| Sep 29, 2023 | 8.60 | 8.67 | 8.53 | 8.60 | 8.59 | 1,089,150 |
| Sep 28, 2023 | 8.53 | 8.60 | 8.47 | 8.53 | 8.52 | 1,165,200 |
| Sep 27, 2023 | 8.53 | 8.53 | 8.47 | 8.47 | 8.45 | 834,600 |
| Sep 26, 2023 | 8.67 | 8.67 | 8.53 | 8.53 | 8.52 | 2,447,100 |
| Sep 25, 2023 | 8.60 | 8.73 | 8.60 | 8.60 | 8.59 | 1,388,400 |
| Sep 22, 2023 | 8.67 | 8.80 | 8.67 | 8.67 | 8.65 | 608,400 |
| Sep 21, 2023 | 8.80 | 8.80 | 8.67 | 8.73 | 8.72 | 3,790,200 |
| Sep 20, 2023 | 8.67 | 8.73 | 8.60 | 8.73 | 8.72 | 3,709,200 |
| Sep 19, 2023 | 8.80 | 8.80 | 8.67 | 8.73 | 8.72 | 3,057,300 |
| Sep 18, 2023 | 8.87 | 8.87 | 8.80 | 8.87 | 8.85 | 529,050 |
| Sep 15, 2023 | 8.93 | 8.93 | 8.80 | 8.80 | 8.79 | 1,158,150 |
| Sep 14, 2023 | 8.87 | 8.93 | 8.80 | 8.80 | 8.79 | 640,350 |
| Sep 13, 2023 | 8.93 | 9.00 | 8.87 | 8.87 | 8.85 | 2,748,300 |
| Sep 12, 2023 | 8.80 | 8.93 | 8.80 | 8.87 | 8.85 | 1,917,300 |
| Sep 11, 2023 | 8.80 | 8.87 | 8.73 | 8.73 | 8.72 | 2,246,100 |
| Sep 8, 2023 | 8.67 | 8.80 | 8.60 | 8.80 | 8.79 | 5,464,650 |
| Sep 7, 2023 | 8.67 | 8.73 | 8.60 | 8.67 | 8.65 | 1,844,700 |
| Sep 6, 2023 | 8.80 | 8.80 | 8.47 | 8.73 | 8.72 | 22,057,200 |
| Sep 5, 2023 | 8.73 | 8.80 | 8.67 | 8.73 | 8.72 | 6,544,200 |
| Sep 4, 2023 | 8.67 | 8.80 | 8.60 | 8.73 | 8.72 | 10,043,400 |
| Sep 1, 2023 | 8.60 | 8.67 | 8.53 | 8.53 | 8.52 | 1,462,800 |
| Aug 31, 2023 | 8.60 | 8.73 | 8.60 | 8.53 | 8.52 | 2,954,100 |
| Aug 30, 2023 | 8.67 | 8.73 | 8.60 | 8.60 | 8.59 | 4,650,900 |
| Aug 29, 2023 | 8.47 | 8.67 | 8.47 | 8.67 | 8.65 | 5,052,600 |
| Aug 28, 2023 | 8.60 | 8.60 | 8.47 | 8.53 | 8.52 | 2,100,300 |
| Aug 25, 2023 | 8.53 | 8.53 | 8.40 | 8.60 | 8.59 | 1,681,200 |
| Aug 24, 2023 | 8.67 | 8.73 | 8.47 | 8.47 | 8.45 | 4,084,650 |
| Aug 23, 2023 | 8.60 | 8.73 | 8.53 | 8.67 | 8.65 | 7,380,600 |
| Aug 22, 2023 | 8.53 | 8.60 | 8.53 | 8.53 | 8.52 | 2,877,450 |
| Aug 21, 2023 | 8.53 | 8.60 | 8.47 | 8.53 | 8.52 | 3,519,450 |
| Aug 18, 2023 | 8.40 | 8.67 | 8.40 | 8.53 | 8.52 | 7,301,400 |
| Aug 17, 2023 | 8.47 | 8.53 | 8.40 | 8.40 | 8.39 | 4,197,000 |
| Aug 16, 2023 | 8.40 | 8.47 | 8.33 | 8.40 | 8.39 | 3,100,200 |
| Aug 15, 2023 | 8.27 | 8.40 | 8.20 | 8.40 | 8.39 | 1,635,600 |
| Aug 11, 2023 | 8.33 | 8.33 | 8.20 | 8.27 | 8.25 | 6,849,900 |
| Aug 10, 2023 | 8.13 | 8.27 | 8.07 | 8.13 | 8.12 | 1,822,800 |
| Aug 9, 2023 | 8.00 | 8.13 | 8.00 | 8.00 | 7.99 | 1,050,450 |
| Aug 8, 2023 | 8.13 | 8.20 | 7.93 | 8.00 | 7.99 | 2,122,200 |
| Aug 7, 2023 | 8.27 | 8.27 | 8.07 | 8.13 | 8.12 | 963,750 |
| Aug 4, 2023 | 8.20 | 8.27 | 8.13 | 8.13 | 8.12 | 1,265,100 |
| Aug 3, 2023 | 8.33 | 8.40 | 8.20 | 8.20 | 8.19 | 5,704,200 |
| Aug 2, 2023 | 8.27 | 8.40 | 8.13 | 8.33 | 8.32 | 7,995,300 |
| Jul 31, 2023 | 8.20 | 8.27 | 8.13 | 8.13 | 8.12 | 2,952,900 |
| Jul 27, 2023 | 8.00 | 8.00 | 7.87 | 8.00 | 7.99 | 2,913,600 |
| Jul 26, 2023 | 7.87 | 8.00 | 7.80 | 7.93 | 7.92 | 3,357,300 |
| Jul 25, 2023 | 7.80 | 7.87 | 7.73 | 7.80 | 7.79 | 1,061,850 |
| Jul 24, 2023 | 7.73 | 7.93 | 7.73 | 7.80 | 7.79 | 2,623,650 |
| Jul 21, 2023 | 7.60 | 7.80 | 7.53 | 7.73 | 7.72 | 1,785,150 |
| Jul 20, 2023 | 7.67 | 7.80 | 7.53 | 7.60 | 7.59 | 3,399,150 |
| Jul 19, 2023 | 7.80 | 7.80 | 7.67 | 7.73 | 7.72 | 1,395,300 |
| Jul 18, 2023 | 7.80 | 7.87 | 7.67 | 7.67 | 7.65 | 964,950 |
| Jul 17, 2023 | 7.80 | 7.93 | 7.73 | 7.80 | 7.79 | 1,707,300 |
| Jul 14, 2023 | 7.80 | 7.80 | 7.67 | 7.80 | 7.79 | 524,850 |
| Jul 13, 2023 | 7.80 | 7.80 | 7.53 | 7.67 | 7.65 | 5,763,000 |
| Jul 12, 2023 | 7.80 | 7.87 | 7.67 | 7.80 | 7.79 | 2,694,900 |
| Jul 11, 2023 | 7.93 | 7.93 | 7.80 | 7.87 | 7.85 | 700,650 |
| Jul 10, 2023 | 7.80 | 7.93 | 7.80 | 7.80 | 7.79 | 399,000 |
| Jul 7, 2023 | 7.80 | 7.93 | 7.80 | 7.80 | 7.79 | 2,141,550 |
| Jul 6, 2023 | 7.87 | 7.87 | 7.73 | 7.80 | 7.79 | 2,030,850 |
| Jul 5, 2023 | 8.00 | 8.00 | 7.80 | 7.87 | 7.85 | 5,226,900 |
| Jul 4, 2023 | 7.87 | 8.00 | 7.87 | 8.00 | 7.99 | 2,979,600 |
| Jul 3, 2023 | 7.93 | 7.93 | 7.80 | 7.87 | 7.85 | 2,213,850 |
| Jun 30, 2023 | 7.80 | 7.93 | 7.80 | 7.87 | 7.85 | 3,369,750 |
| Jun 29, 2023 | 7.67 | 7.80 | 7.67 | 7.73 | 7.72 | 4,854,300 |
| Jun 28, 2023 | 7.53 | 7.80 | 7.53 | 7.67 | 7.65 | 8,574,900 |
| Jun 27, 2023 | 7.40 | 7.53 | 7.33 | 7.47 | 7.45 | 2,134,200 |
| Jun 26, 2023 | 7.40 | 7.40 | 7.07 | 7.33 | 7.32 | 5,898,900 |
| Jun 23, 2023 | 7.47 | 7.47 | 7.33 | 7.33 | 7.32 | 4,346,550 |
| Jun 22, 2023 | 7.47 | 7.47 | 7.33 | 7.40 | 7.39 | 2,124,600 |
| Jun 21, 2023 | 7.33 | 7.47 | 7.27 | 7.47 | 7.45 | 7,211,850 |
| Jun 20, 2023 | 7.20 | 7.47 | 7.20 | 7.27 | 7.26 | 3,955,050 |
| Jun 19, 2023 | 7.13 | 7.20 | 7.00 | 7.20 | 7.19 | 1,650,450 |
| Jun 16, 2023 | 7.07 | 7.13 | 7.07 | 7.07 | 7.06 | 863,850 |
| Jun 15, 2023 | 7.13 | 7.20 | 7.00 | 7.13 | 7.12 | 925,950 |
| Jun 14, 2023 | 7.20 | 7.20 | 7.07 | 7.13 | 7.12 | 1,181,700 |
| Jun 13, 2023 | 7.07 | 7.20 | 6.93 | 7.20 | 7.19 | 6,547,200 |
| Jun 12, 2023 | 7.13 | 7.13 | 6.93 | 7.07 | 7.06 | 1,386,900 |
| Jun 9, 2023 | 7.20 | 7.20 | 6.93 | 7.07 | 7.06 | 1,392,000 |
| Jun 8, 2023 | 7.07 | 7.27 | 6.80 | 7.20 | 7.19 | 5,037,600 |
| Jun 7, 2023 | 6.87 | 7.00 | 6.80 | 7.00 | 6.99 | 2,398,200 |
| Jun 6, 2023 | 7.20 | 7.20 | 6.87 | 6.87 | 6.86 | 3,397,350 |
| Jun 2, 2023 | 7.27 | 7.27 | 7.13 | 7.20 | 7.19 | 510,150 |
| Jun 1, 2023 | 7.33 | 7.33 | 7.20 | 7.20 | 7.19 | 458,100 |
| May 31, 2023 | 7.27 | 7.33 | 7.20 | 7.33 | 7.32 | 2,018,100 |
| May 30, 2023 | 7.33 | 7.47 | 7.27 | 7.40 | 7.39 | 3,015,300 |
| May 29, 2023 | 7.00 | 7.33 | 6.93 | 7.27 | 7.26 | 5,631,000 |
| May 26, 2023 | 7.13 | 7.13 | 6.93 | 6.93 | 6.92 | 2,245,950 |
| May 25, 2023 | 7.13 | 7.20 | 7.07 | 7.13 | 7.12 | 1,337,100 |
| May 24, 2023 | 7.27 | 7.27 | 7.07 | 7.13 | 7.12 | 1,523,850 |
| May 23, 2023 | 7.27 | 7.33 | 7.20 | 7.33 | 7.32 | 969,300 |
| May 22, 2023 | 7.33 | 7.33 | 7.07 | 7.33 | 7.32 | 3,013,050 |
| May 19, 2023 | 7.33 | 7.33 | 7.20 | 7.33 | 7.32 | 1,166,550 |
| May 18, 2023 | 7.20 | 7.40 | 7.20 | 7.27 | 7.26 | 2,308,650 |
| May 17, 2023 | 7.20 | 7.27 | 7.13 | 7.07 | 7.06 | 3,170,550 |