SES - Delayed Quote • SGD
Hotel Properties Limited (H15.SI)
At close: April 19 at 1:42 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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.5700 | 3.5700 | 3.5600 | 3.5600 | 3.5600 | 10,700 |
| Apr 18, 2024 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | 3.6000 | 10,000 |
| Apr 17, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 9,400 |
| Apr 16, 2024 | 3.5900 | 3.5900 | 3.5600 | 3.5600 | 3.5600 | 3,700 |
| Apr 15, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 12,400 |
| Apr 12, 2024 | 3.5800 | 3.5800 | 3.5600 | 3.5700 | 3.5700 | 110,000 |
| Apr 11, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1,400 |
| Apr 9, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Apr 8, 2024 | 3.5800 | 3.5900 | 3.5800 | 3.5800 | 3.5800 | 15,000 |
| Apr 5, 2024 | 3.5900 | 3.5900 | 3.5800 | 3.5800 | 3.5800 | 5,000 |
| Apr 4, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Apr 3, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 8,500 |
| Apr 2, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 9,000 |
| Apr 1, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Mar 28, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 17,000 |
| Mar 27, 2024 | 3.5700 | 3.5800 | 3.5700 | 3.5800 | 3.5800 | 33,000 |
| Mar 26, 2024 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | 3.5700 | 1,100 |
| Mar 25, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3,100 |
| Mar 22, 2024 | 3.5800 | 3.5800 | 3.5700 | 3.5800 | 3.5800 | 12,100 |
| Mar 21, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 10,000 |
| Mar 20, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 24,000 |
| Mar 19, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 8,000 |
| Mar 18, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 5,000 |
| Mar 15, 2024 | 3.5700 | 3.5800 | 3.5700 | 3.5800 | 3.5800 | 22,100 |
| Mar 14, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 5,000 |
| Mar 13, 2024 | 3.5800 | 3.5900 | 3.5800 | 3.5900 | 3.5900 | 17,000 |
| Mar 12, 2024 | 3.5600 | 3.5800 | 3.5600 | 3.5800 | 3.5800 | 32,500 |
| Mar 11, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Mar 8, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Mar 7, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 7,300 |
| Mar 6, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 1,600 |
| Mar 5, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 20,000 |
| Mar 4, 2024 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 34,200 |
| Mar 1, 2024 | 3.5700 | 3.5900 | 3.5600 | 3.5700 | 3.5700 | 29,200 |
| Feb 29, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 19,000 |
| Feb 28, 2024 | 3.5800 | 3.5900 | 3.5800 | 3.5900 | 3.5900 | 14,100 |
| Feb 27, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 1,400 |
| Feb 26, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 100 |
| Feb 23, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 1,000 |
| Feb 22, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 14,000 |
| Feb 21, 2024 | 3.5700 | 3.5700 | 3.5600 | 3.5700 | 3.5700 | 37,000 |
| Feb 20, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3,000 |
| Feb 19, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 1,300 |
| Feb 16, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 6,900 |
| Feb 15, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 100 |
| Feb 14, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Feb 13, 2024 | 3.5900 | 3.5900 | 3.5700 | 3.5700 | 3.5700 | 12,000 |
| Feb 9, 2024 | 3.5800 | 3.5800 | 3.5700 | 3.5700 | 3.5700 | 59,700 |
| Feb 8, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 7,000 |
| Feb 7, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Feb 6, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Feb 5, 2024 | 3.5900 | 3.5900 | 3.5700 | 3.5700 | 3.5700 | 7,000 |
| Feb 2, 2024 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 4,200 |
| Feb 1, 2024 | 3.5600 | 3.5800 | 3.5600 | 3.5800 | 3.5800 | 2,100 |
| Jan 31, 2024 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | 3.5700 | 50,800 |
| Jan 30, 2024 | 3.5900 | 3.5900 | 3.5700 | 3.5800 | 3.5800 | 13,000 |
| Jan 29, 2024 | 3.5600 | 3.5600 | 3.5500 | 3.5500 | 3.5500 | 18,000 |
| Jan 26, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2,000 |
| Jan 25, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 4,000 |
| Jan 24, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jan 23, 2024 | 3.5900 | 3.5900 | 3.5600 | 3.5600 | 3.5600 | 3,200 |
| Jan 22, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Jan 19, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 800 |
| Jan 18, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 2,000 |
| Jan 17, 2024 | 3.6000 | 3.6100 | 3.5600 | 3.6100 | 3.6100 | 42,600 |
| Jan 16, 2024 | 3.5800 | 3.6000 | 3.5700 | 3.6000 | 3.6000 | 9,100 |
| Jan 15, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Jan 12, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Jan 11, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1,000 |
| Jan 10, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Jan 9, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Jan 8, 2024 | 3.5800 | 3.6200 | 3.5800 | 3.6200 | 3.6200 | 1,000 |
| Jan 5, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Jan 4, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Jan 3, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Jan 2, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Dec 29, 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Dec 28, 2023 | 3.5800 | 3.6400 | 3.5800 | 3.6300 | 3.6300 | 9,200 |
| Dec 27, 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Dec 26, 2023 | 3.5800 | 3.5800 | 3.5700 | 3.5700 | 3.5700 | 13,000 |
| Dec 22, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Dec 21, 2023 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 11,000 |
| Dec 20, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 7,000 |
| Dec 19, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Dec 18, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 100 |
| Dec 15, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 5,500 |
| Dec 14, 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 100 |
| Dec 13, 2023 | 3.5700 | 3.6000 | 3.5700 | 3.6000 | 3.6000 | 4,300 |
| Dec 12, 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Dec 11, 2023 | 3.6300 | 3.6300 | 3.6200 | 3.6200 | 3.6200 | 5,300 |
| Dec 8, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Dec 7, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3,300 |
| Dec 6, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Dec 5, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Dec 4, 2023 | 3.6500 | 3.6500 | 3.5800 | 3.5800 | 3.5800 | 3,500 |
| Dec 1, 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Nov 30, 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Nov 29, 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 2,000 |
| Nov 28, 2023 | 3.5900 | 3.5900 | 3.5700 | 3.5700 | 3.5700 | 3,000 |
| Nov 27, 2023 | 3.6100 | 3.6100 | 3.6000 | 3.6000 | 3.6000 | 2,000 |
| Nov 24, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Nov 23, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Nov 22, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Nov 21, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 5,000 |
| Nov 20, 2023 | 3.6200 | 3.6600 | 3.6200 | 3.6600 | 3.6600 | 6,100 |
| Nov 17, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Nov 16, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Nov 15, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Nov 14, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Nov 10, 2023 | 3.5900 | 3.6600 | 3.5900 | 3.6600 | 3.6600 | 600 |
| Nov 9, 2023 | 3.6100 | 3.6200 | 3.6000 | 3.6100 | 3.6100 | 18,100 |
| Nov 8, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2,000 |
| Nov 7, 2023 | 3.6100 | 3.6300 | 3.5600 | 3.6300 | 3.6300 | 31,000 |
| Nov 6, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 1,000 |
| Nov 3, 2023 | 3.6500 | 3.6900 | 3.6500 | 3.6900 | 3.6900 | 300 |
| Nov 2, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3,100 |
| Nov 1, 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Oct 31, 2023 | 3.7900 | 3.7900 | 3.5700 | 3.6800 | 3.6800 | 7,200 |
| Oct 30, 2023 | 3.5700 | 3.8000 | 3.5700 | 3.7900 | 3.7900 | 2,200 |
| Oct 27, 2023 | 3.5700 | 3.8400 | 3.5700 | 3.8400 | 3.8400 | 9,900 |
| Oct 26, 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Oct 25, 2023 | 3.6700 | 3.6800 | 3.5800 | 3.6100 | 3.6100 | 8,100 |
| Oct 24, 2023 | 3.6000 | 3.6900 | 3.5700 | 3.6900 | 3.6900 | 26,100 |
| Oct 23, 2023 | 3.5700 | 3.5800 | 3.5700 | 3.5800 | 3.5800 | 8,900 |
| Oct 20, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Oct 19, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 5,000 |
| Oct 18, 2023 | 3.5800 | 3.5800 | 3.5600 | 3.5800 | 3.5800 | 49,800 |
| Oct 17, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 57,000 |
| Oct 16, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3,000 |
| Oct 13, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2,000 |
| Oct 12, 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Oct 11, 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Oct 10, 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Oct 9, 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1,100 |
| Oct 6, 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Oct 5, 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Oct 4, 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 2,900 |
| Oct 3, 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 2,200 |
| Oct 2, 2023 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 3.6800 | 11,000 |
| Sep 29, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 1,500 |
| Sep 28, 2023 | 3.7400 | 3.7400 | 3.5600 | 3.5600 | 3.5600 | 10,800 |
| Sep 27, 2023 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 3.6000 | 10,000 |
| Sep 26, 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Sep 25, 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 1,000 |
| Sep 22, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Sep 21, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 5,000 |
| Sep 20, 2023 | 3.7600 | 3.7600 | 3.7000 | 3.7000 | 3.7000 | 21,200 |
| Sep 19, 2023 | 3.7700 | 3.7700 | 3.7600 | 3.7600 | 3.7600 | 21,000 |
| Sep 18, 2023 | 3.7700 | 3.7800 | 3.7700 | 3.7800 | 3.7800 | 6,200 |
| Sep 15, 2023 | 3.7100 | 3.7200 | 3.6500 | 3.7200 | 3.7200 | 44,300 |
| Sep 14, 2023 | 3.7000 | 3.7300 | 3.7000 | 3.7300 | 3.7300 | 6,000 |
| Sep 13, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Sep 12, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Sep 11, 2023 | 3.7800 | 3.8200 | 3.7800 | 3.8000 | 3.8000 | 500 |
| Sep 8, 2023 | 3.7800 | 3.7800 | 3.7200 | 3.7200 | 3.7200 | 5,100 |
| Sep 7, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 11,000 |
| Sep 6, 2023 | 3.7000 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 14,000 |
| Sep 5, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Sep 4, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Aug 31, 2023 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | 28,200 |
| Aug 30, 2023 | 3.7800 | 3.8200 | 3.7200 | 3.7600 | 3.7600 | 17,700 |
| Aug 29, 2023 | 3.9000 | 3.9000 | 3.7300 | 3.8200 | 3.8200 | 57,400 |
| Aug 28, 2023 | 3.6300 | 3.9500 | 3.6300 | 3.9000 | 3.9000 | 209,000 |
| Aug 25, 2023 | 3.5100 | 3.5200 | 3.5100 | 3.5200 | 3.5200 | 13,400 |
| Aug 24, 2023 | 3.5200 | 3.5200 | 3.5100 | 3.5100 | 3.5100 | 1,200 |
| Aug 23, 2023 | 3.5200 | 3.5200 | 3.5100 | 3.5200 | 3.5200 | 27,200 |
| Aug 22, 2023 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 20,000 |
| Aug 21, 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 600 |
| Aug 18, 2023 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | 3.5500 | 20,600 |
| Aug 17, 2023 | 3.6000 | 3.6000 | 3.5800 | 3.5800 | 3.5800 | 9,700 |
| Aug 16, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 9,000 |
| Aug 15, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1,000 |
| Aug 14, 2023 | 3.6400 | 3.6400 | 3.6000 | 3.6100 | 3.6100 | 1,400 |
| Aug 11, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 2,500 |
| Aug 10, 2023 | 3.6300 | 3.6600 | 3.6300 | 3.6600 | 3.6600 | 18,100 |
| Aug 8, 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 28,000 |
| Aug 7, 2023 | 3.6400 | 3.6500 | 3.6300 | 3.6300 | 3.6300 | 30,500 |
| Aug 4, 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 11,000 |
| Aug 3, 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 100 |
| Aug 2, 2023 | 3.6500 | 3.6500 | 3.6200 | 3.6200 | 3.6200 | 13,600 |
| Aug 1, 2023 | 3.6600 | 3.6600 | 3.6500 | 3.6500 | 3.6500 | 5,200 |
| Jul 31, 2023 | 3.6000 | 3.6800 | 3.5800 | 3.6600 | 3.6600 | 32,900 |
| Jul 28, 2023 | 3.6800 | 3.6800 | 3.6700 | 3.6700 | 3.6700 | 8,500 |
| Jul 27, 2023 | 3.6800 | 3.6900 | 3.6800 | 3.6900 | 3.6900 | 12,000 |
| Jul 26, 2023 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 3.6800 | 15,700 |
| Jul 25, 2023 | 3.6700 | 3.7100 | 3.6600 | 3.7100 | 3.7100 | 13,100 |
| Jul 24, 2023 | 3.6500 | 3.6700 | 3.6500 | 3.6600 | 3.6600 | 18,300 |
| Jul 21, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| Jul 20, 2023 | 3.7500 | 3.7500 | 3.6900 | 3.6900 | 3.6900 | 37,400 |
| Jul 19, 2023 | 3.7400 | 3.7500 | 3.7200 | 3.7500 | 3.7500 | 83,200 |
| Jul 18, 2023 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | 3.7400 | 33,400 |
| Jul 17, 2023 | 3.7800 | 3.7800 | 3.7300 | 3.7600 | 3.7600 | 38,500 |
| Jul 14, 2023 | 3.6000 | 3.7800 | 3.5900 | 3.7600 | 3.7600 | 407,800 |
| Jul 13, 2023 | 3.8600 | 3.8600 | 3.7800 | 3.8600 | 3.8600 | 8,100 |
| Jul 12, 2023 | 3.8100 | 3.8700 | 3.7900 | 3.8700 | 3.8700 | 7,400 |
| Jul 11, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 5,000 |
| Jul 10, 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Jul 7, 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 400 |
| Jul 6, 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| Jul 5, 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3,000 |
| Jul 4, 2023 | 3.9200 | 3.9200 | 3.8900 | 3.9000 | 3.9000 | 700 |
| Jul 3, 2023 | 3.8100 | 3.8800 | 3.8100 | 3.8800 | 3.8800 | 13,000 |
| Jun 30, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Jun 28, 2023 | 3.8300 | 3.8800 | 3.7400 | 3.8700 | 3.8700 | 11,300 |
| Jun 27, 2023 | 3.8400 | 3.8400 | 3.8300 | 3.8300 | 3.8300 | 2,100 |
| Jun 26, 2023 | 3.8500 | 3.8800 | 3.8500 | 3.8800 | 3.8800 | 9,400 |
| Jun 23, 2023 | 3.9200 | 3.9200 | 3.8500 | 3.8500 | 3.8500 | 7,500 |
| Jun 22, 2023 | 3.9200 | 3.9200 | 3.9100 | 3.9100 | 3.9100 | 5,000 |
| Jun 21, 2023 | 3.8800 | 3.8900 | 3.8800 | 3.8900 | 3.8900 | 6,100 |
| Jun 20, 2023 | 3.8600 | 3.9000 | 3.8600 | 3.8800 | 3.8800 | 16,500 |
| Jun 19, 2023 | 3.8800 | 3.8800 | 3.8600 | 3.8600 | 3.8600 | 4,500 |
| Jun 16, 2023 | 3.9100 | 3.9200 | 3.8800 | 3.9100 | 3.9100 | 20,000 |
| Jun 15, 2023 | 3.9900 | 3.9900 | 3.9000 | 3.9500 | 3.9500 | 4,500 |
| Jun 14, 2023 | 3.9100 | 3.9800 | 3.9100 | 3.9800 | 3.9800 | 61,700 |
| Jun 13, 2023 | 3.9600 | 3.9600 | 3.8500 | 3.9100 | 3.9100 | 11,500 |
| Jun 12, 2023 | 3.5900 | 3.9900 | 3.5900 | 3.9700 | 3.9700 | 91,800 |
| Jun 9, 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3,000 |
| Jun 8, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 200 |
| Jun 7, 2023 | 3.5700 | 3.5700 | 3.5200 | 3.5200 | 3.5200 | 4,100 |
| Jun 6, 2023 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.5600 | 13,200 |
| Jun 5, 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 700 |
| Jun 1, 2023 | 3.5200 | 3.5300 | 3.5200 | 3.5300 | 3.5300 | 9,000 |
| May 31, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 6,000 |
| May 30, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| May 29, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,000 |
| May 26, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| May 25, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| May 24, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| May 23, 2023 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 4,100 |
| May 22, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 9,800 |
| May 19, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,100 |
| May 18, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,000 |
| May 17, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| May 16, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2,000 |
| May 15, 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 2,100 |
| May 12, 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 2,000 |
| May 11, 2023 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | 3.4700 | 23,000 |
| May 10, 2023 | 0.0100 Dividend | |||||
| May 10, 2023 | 3.5400 | 3.5400 | 3.5000 | 3.5300 | 3.5300 | 5,900 |
| May 9, 2023 | 3.5500 | 3.5500 | 3.5400 | 3.5400 | 3.5300 | 8,500 |
| May 8, 2023 | 3.5400 | 3.5500 | 3.5400 | 3.5500 | 3.5400 | 10,200 |
| May 5, 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5499 | - |
| May 4, 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5499 | - |
| May 3, 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5499 | 300 |
| May 2, 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| Apr 28, 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | 4,000 |
| Apr 27, 2023 | 3.5400 | 3.5500 | 3.5400 | 3.5500 | 3.5400 | 22,000 |
| Apr 26, 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5300 | 1,000 |
| Apr 25, 2023 | 3.5600 | 3.5600 | 3.5400 | 3.5400 | 3.5300 | 23,500 |
| Apr 24, 2023 | 3.5500 | 3.5600 | 3.5500 | 3.5600 | 3.5499 | 56,600 |
| Apr 21, 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| Apr 20, 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
| Apr 19, 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |