Thailand - Delayed Quote • THB
After You Public Company Limited (AU.BK)
As of 10:11 AM GMT+7. Market Open.
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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 5,100 |
Apr 25, 2024 | 9.15 | 9.25 | 9.15 | 9.15 | 9.15 | 468,500 |
Apr 24, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
Apr 23, 2024 | 8.90 | 9.00 | 8.85 | 8.90 | 8.90 | 1,376,600 |
Apr 22, 2024 | 8.95 | 9.00 | 8.90 | 8.90 | 8.90 | 997,100 |
Apr 19, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
Apr 18, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
Apr 17, 2024 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | 419,400 |
Apr 11, 2024 | 9.45 | 9.50 | 9.35 | 9.35 | 9.35 | 291,000 |
Apr 10, 2024 | 9.55 | 9.60 | 9.45 | 9.50 | 9.50 | 1,114,000 |
Apr 9, 2024 | 9.45 | 9.60 | 9.40 | 9.55 | 9.55 | 970,500 |
Apr 5, 2024 | 9.25 | 9.45 | 9.20 | 9.45 | 9.45 | 772,500 |
Apr 4, 2024 | 9.20 | 9.25 | 9.15 | 9.20 | 9.20 | 240,700 |
Apr 3, 2024 | 9.35 | 9.35 | 9.15 | 9.15 | 9.15 | 525,400 |
Apr 2, 2024 | 9.35 | 9.40 | 9.25 | 9.30 | 9.30 | 389,600 |
Apr 1, 2024 | 9.30 | 9.35 | 9.15 | 9.30 | 9.30 | 293,200 |
Mar 29, 2024 | 9.30 | 9.35 | 9.30 | 9.30 | 9.30 | 187,900 |
Mar 28, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Mar 27, 2024 | 9.25 | 9.45 | 9.20 | 9.45 | 9.45 | 983,200 |
Mar 26, 2024 | 9.25 | 9.25 | 9.10 | 9.15 | 9.15 | 330,300 |
Mar 25, 2024 | 9.20 | 9.30 | 9.15 | 9.25 | 9.25 | 367,900 |
Mar 22, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
Mar 21, 2024 | 9.30 | 9.70 | 9.20 | 9.60 | 9.60 | 3,217,100 |
Mar 20, 2024 | 9.10 | 9.20 | 9.00 | 9.20 | 9.20 | 595,200 |
Mar 19, 2024 | 9.30 | 9.30 | 9.05 | 9.10 | 9.10 | 1,522,100 |
Mar 18, 2024 | 9.30 | 9.40 | 9.25 | 9.25 | 9.25 | 924,000 |
Mar 15, 2024 | 9.30 | 9.35 | 9.20 | 9.30 | 9.30 | 1,439,900 |
Mar 14, 2024 | 9.15 | 9.40 | 9.00 | 9.35 | 9.35 | 4,514,700 |
Mar 13, 2024 | 8.80 | 9.10 | 8.75 | 9.10 | 9.10 | 3,280,800 |
Mar 12, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
Mar 11, 2024 | 9.05 | 9.05 | 8.70 | 8.75 | 8.75 | 1,361,500 |
Mar 8, 2024 | 8.60 | 9.30 | 8.55 | 9.05 | 9.05 | 2,658,900 |
Mar 7, 2024 | 8.60 | 8.60 | 8.50 | 8.55 | 8.55 | 567,200 |
Mar 6, 2024 | 8.60 | 8.70 | 8.50 | 8.55 | 8.55 | 1,003,700 |
Mar 5, 2024 | 8.65 | 8.65 | 8.55 | 8.60 | 8.60 | 275,400 |
Mar 4, 2024 | 8.60 | 8.70 | 8.60 | 8.65 | 8.65 | 322,300 |
Mar 1, 2024 | 8.50 | 8.65 | 8.45 | 8.60 | 8.60 | 849,200 |
Feb 29, 2024 | 8.60 | 8.75 | 8.50 | 8.50 | 8.50 | 1,394,600 |
Feb 28, 2024 | 8.70 | 8.85 | 8.65 | 8.65 | 8.65 | 2,604,500 |
Feb 27, 2024 | 8.70 | 8.95 | 8.55 | 8.70 | 8.70 | 5,906,100 |
Feb 23, 2024 | 8.80 | 8.85 | 8.75 | 8.80 | 8.80 | 1,005,400 |
Feb 22, 2024 | 8.60 | 8.85 | 8.55 | 8.80 | 8.80 | 666,900 |
Feb 21, 2024 | 8.65 | 8.65 | 8.50 | 8.55 | 8.55 | 928,700 |
Feb 20, 2024 | 8.65 | 8.70 | 8.60 | 8.60 | 8.60 | 270,600 |
Feb 19, 2024 | 8.55 | 8.70 | 8.55 | 8.65 | 8.65 | 149,200 |
Feb 16, 2024 | 8.70 | 8.75 | 8.55 | 8.55 | 8.55 | 895,200 |
Feb 15, 2024 | 8.65 | 8.75 | 8.60 | 8.70 | 8.70 | 611,600 |
Feb 14, 2024 | 8.80 | 8.85 | 8.60 | 8.65 | 8.65 | 808,500 |
Feb 13, 2024 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 451,800 |
Feb 12, 2024 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | 502,100 |
Feb 9, 2024 | 8.75 | 8.85 | 8.75 | 8.80 | 8.80 | 583,200 |
Feb 8, 2024 | 8.70 | 8.75 | 8.65 | 8.70 | 8.70 | 291,000 |
Feb 7, 2024 | 8.75 | 8.75 | 8.65 | 8.70 | 8.70 | 448,000 |
Feb 6, 2024 | 8.55 | 8.80 | 8.55 | 8.75 | 8.75 | 1,142,600 |
Feb 5, 2024 | 8.70 | 8.75 | 8.40 | 8.55 | 8.55 | 2,745,200 |
Feb 2, 2024 | 9.15 | 9.20 | 8.50 | 8.70 | 8.70 | 6,781,100 |
Feb 1, 2024 | 9.15 | 9.20 | 9.10 | 9.15 | 9.15 | 266,700 |
Jan 31, 2024 | 9.20 | 9.25 | 9.00 | 9.20 | 9.20 | 1,366,500 |
Jan 30, 2024 | 9.30 | 9.35 | 9.20 | 9.20 | 9.20 | 778,400 |
Jan 29, 2024 | 9.40 | 9.50 | 9.25 | 9.30 | 9.30 | 916,900 |
Jan 26, 2024 | 9.45 | 9.50 | 9.35 | 9.35 | 9.35 | 151,400 |
Jan 25, 2024 | 9.25 | 9.45 | 9.25 | 9.40 | 9.40 | 512,900 |
Jan 24, 2024 | 9.15 | 9.40 | 9.15 | 9.25 | 9.25 | 360,600 |
Jan 23, 2024 | 9.30 | 9.40 | 9.20 | 9.20 | 9.20 | 222,900 |
Jan 22, 2024 | 9.30 | 9.35 | 9.15 | 9.25 | 9.25 | 353,500 |
Jan 19, 2024 | 9.30 | 9.45 | 9.25 | 9.25 | 9.25 | 470,000 |
Jan 18, 2024 | 9.30 | 9.30 | 9.20 | 9.30 | 9.30 | 317,500 |
Jan 17, 2024 | 9.55 | 9.60 | 9.25 | 9.25 | 9.25 | 638,100 |
Jan 16, 2024 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | 709,600 |
Jan 15, 2024 | 9.70 | 9.70 | 9.60 | 9.70 | 9.70 | 242,400 |
Jan 12, 2024 | 9.65 | 9.80 | 9.65 | 9.65 | 9.65 | 1,307,300 |
Jan 11, 2024 | 9.70 | 9.90 | 9.55 | 9.60 | 9.60 | 1,851,800 |
Jan 10, 2024 | 9.65 | 9.80 | 9.55 | 9.65 | 9.65 | 1,030,200 |
Jan 9, 2024 | 9.65 | 9.85 | 9.50 | 9.50 | 9.50 | 1,345,100 |
Jan 8, 2024 | 9.55 | 9.65 | 9.40 | 9.65 | 9.65 | 1,177,800 |
Jan 5, 2024 | 9.55 | 9.60 | 9.45 | 9.45 | 9.45 | 615,400 |
Jan 4, 2024 | 9.45 | 9.50 | 9.40 | 9.45 | 9.45 | 281,700 |
Jan 3, 2024 | 9.35 | 9.55 | 9.35 | 9.50 | 9.50 | 790,800 |
Dec 28, 2023 | 9.45 | 9.45 | 9.20 | 9.20 | 9.20 | 301,700 |
Dec 27, 2023 | 9.25 | 9.35 | 9.20 | 9.20 | 9.20 | 254,600 |
Dec 26, 2023 | 9.35 | 9.40 | 9.25 | 9.25 | 9.25 | 281,500 |
Dec 25, 2023 | 9.30 | 9.45 | 9.30 | 9.35 | 9.35 | 333,400 |
Dec 22, 2023 | 9.15 | 9.35 | 9.15 | 9.30 | 9.30 | 477,000 |
Dec 21, 2023 | 9.10 | 9.15 | 9.05 | 9.15 | 9.15 | 50,200 |
Dec 20, 2023 | 9.05 | 9.25 | 9.05 | 9.10 | 9.10 | 470,300 |
Dec 19, 2023 | 9.10 | 9.10 | 9.00 | 9.05 | 9.05 | 184,100 |
Dec 18, 2023 | 9.05 | 9.10 | 8.95 | 9.10 | 9.10 | 1,333,300 |
Dec 15, 2023 | 9.00 | 9.15 | 9.00 | 9.00 | 9.00 | 475,500 |
Dec 14, 2023 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | 661,700 |
Dec 13, 2023 | 9.05 | 9.05 | 8.95 | 9.00 | 9.00 | 429,100 |
Dec 12, 2023 | 9.20 | 9.25 | 9.05 | 9.05 | 9.05 | 515,900 |
Dec 8, 2023 | 9.20 | 9.25 | 9.15 | 9.20 | 9.20 | 66,600 |
Dec 7, 2023 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | 72,300 |
Dec 6, 2023 | 9.05 | 9.25 | 9.05 | 9.20 | 9.20 | 309,900 |
Dec 4, 2023 | 9.20 | 9.25 | 9.10 | 9.10 | 9.10 | 82,200 |
Dec 1, 2023 | 9.05 | 9.10 | 9.00 | 9.10 | 9.10 | 903,100 |
Nov 30, 2023 | 9.15 | 9.15 | 9.05 | 9.10 | 9.10 | 1,205,200 |
Nov 29, 2023 | 9.35 | 9.35 | 9.20 | 9.25 | 9.25 | 670,000 |
Nov 28, 2023 | 9.35 | 9.35 | 9.25 | 9.35 | 9.35 | 339,400 |
Nov 27, 2023 | 9.30 | 9.35 | 9.05 | 9.35 | 9.35 | 998,800 |
Nov 24, 2023 | 9.30 | 9.30 | 9.15 | 9.30 | 9.30 | 718,600 |
Nov 23, 2023 | 9.40 | 9.40 | 9.20 | 9.25 | 9.25 | 1,732,100 |
Nov 22, 2023 | 9.45 | 9.50 | 9.40 | 9.40 | 9.40 | 477,100 |
Nov 21, 2023 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | 298,300 |
Nov 20, 2023 | 9.55 | 9.55 | 9.40 | 9.50 | 9.50 | 489,800 |
Nov 17, 2023 | 9.50 | 9.55 | 9.40 | 9.45 | 9.45 | 453,500 |
Nov 16, 2023 | 9.55 | 9.60 | 9.40 | 9.50 | 9.50 | 667,000 |
Nov 15, 2023 | 9.55 | 9.60 | 9.50 | 9.60 | 9.60 | 472,500 |
Nov 14, 2023 | 9.50 | 9.55 | 9.40 | 9.45 | 9.45 | 312,100 |
Nov 13, 2023 | 9.70 | 9.70 | 9.45 | 9.55 | 9.55 | 1,179,500 |
Nov 10, 2023 | 9.40 | 9.75 | 9.35 | 9.50 | 9.50 | 655,800 |
Nov 9, 2023 | 9.55 | 9.55 | 9.30 | 9.45 | 9.45 | 435,700 |
Nov 8, 2023 | 9.55 | 9.55 | 9.45 | 9.55 | 9.55 | 35,300 |
Nov 7, 2023 | 9.45 | 9.55 | 9.45 | 9.50 | 9.50 | 114,000 |
Nov 6, 2023 | 9.45 | 9.60 | 9.45 | 9.45 | 9.45 | 214,400 |
Nov 3, 2023 | 9.45 | 9.75 | 9.45 | 9.45 | 9.45 | 934,800 |
Nov 2, 2023 | 9.25 | 9.45 | 9.25 | 9.35 | 9.35 | 374,700 |
Nov 1, 2023 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | 202,300 |
Oct 31, 2023 | 9.25 | 9.40 | 9.20 | 9.40 | 9.40 | 276,900 |
Oct 30, 2023 | 9.30 | 9.30 | 9.20 | 9.25 | 9.25 | 295,400 |
Oct 27, 2023 | 9.35 | 9.40 | 8.80 | 9.30 | 9.30 | 1,529,600 |
Oct 26, 2023 | 9.65 | 9.65 | 9.30 | 9.30 | 9.30 | 561,700 |
Oct 25, 2023 | 9.70 | 9.70 | 9.55 | 9.60 | 9.60 | 123,700 |
Oct 24, 2023 | 9.25 | 9.60 | 9.25 | 9.45 | 9.45 | 737,300 |
Oct 20, 2023 | 9.70 | 9.75 | 9.30 | 9.45 | 9.45 | 1,072,200 |
Oct 19, 2023 | 9.75 | 9.80 | 9.65 | 9.75 | 9.75 | 236,800 |
Oct 18, 2023 | 9.75 | 9.80 | 9.65 | 9.70 | 9.70 | 304,800 |
Oct 17, 2023 | 9.80 | 9.85 | 9.70 | 9.75 | 9.75 | 173,700 |
Oct 16, 2023 | 9.95 | 9.95 | 9.60 | 9.70 | 9.70 | 862,500 |
Oct 12, 2023 | 9.95 | 10.00 | 9.90 | 9.90 | 9.90 | 168,500 |
Oct 11, 2023 | 9.85 | 10.00 | 9.80 | 9.90 | 9.90 | 426,900 |
Oct 10, 2023 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | 839,800 |
Oct 9, 2023 | 9.95 | 9.95 | 9.80 | 9.90 | 9.90 | 463,200 |
Oct 6, 2023 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | 478,500 |
Oct 5, 2023 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | 668,000 |
Oct 4, 2023 | 9.85 | 10.00 | 9.75 | 9.95 | 9.95 | 2,141,900 |
Oct 3, 2023 | 10.00 | 10.20 | 9.75 | 10.10 | 10.10 | 2,044,200 |
Oct 2, 2023 | 10.30 | 10.30 | 9.95 | 10.00 | 10.00 | 1,877,500 |
Sep 29, 2023 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 276,400 |
Sep 28, 2023 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | 1,580,700 |
Sep 27, 2023 | 10.10 | 10.10 | 9.95 | 10.10 | 10.10 | 734,400 |
Sep 26, 2023 | 10.00 | 10.30 | 10.00 | 10.00 | 10.00 | 1,919,100 |
Sep 25, 2023 | 10.30 | 10.40 | 10.00 | 10.00 | 10.00 | 1,290,900 |
Sep 22, 2023 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | 1,070,100 |
Sep 21, 2023 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | 1,775,300 |
Sep 20, 2023 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | 2,047,600 |
Sep 19, 2023 | 10.90 | 11.00 | 10.60 | 10.80 | 10.80 | 3,999,600 |
Sep 18, 2023 | 10.60 | 10.90 | 10.60 | 11.00 | 11.00 | 1,931,500 |
Sep 15, 2023 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | 1,747,600 |
Sep 14, 2023 | 10.70 | 10.80 | 10.60 | 10.90 | 10.90 | 1,740,800 |
Sep 13, 2023 | 10.70 | 10.90 | 10.60 | 10.70 | 10.70 | 781,300 |
Sep 12, 2023 | 10.70 | 10.90 | 10.60 | 10.80 | 10.80 | 677,700 |
Sep 11, 2023 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | 365,800 |
Sep 8, 2023 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | 1,065,300 |
Sep 7, 2023 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | 606,400 |
Sep 6, 2023 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 1,572,000 |
Sep 5, 2023 | 10.80 | 10.80 | 10.40 | 10.60 | 10.60 | 1,371,400 |
Sep 4, 2023 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | 1,388,700 |
Sep 1, 2023 | 10.90 | 11.10 | 10.70 | 10.80 | 10.80 | 2,158,800 |
Aug 31, 2023 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | 1,967,100 |
Aug 30, 2023 | 10.50 | 10.90 | 10.50 | 10.80 | 10.80 | 3,796,000 |
Aug 29, 2023 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | 280,100 |
Aug 28, 2023 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | 313,600 |
Aug 25, 2023 | 10.50 | 10.60 | 10.30 | 10.40 | 10.40 | 1,158,900 |
Aug 24, 2023 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | 2,244,500 |
Aug 23, 2023 | 10.80 | 10.80 | 10.40 | 10.60 | 10.60 | 989,500 |
Aug 22, 2023 | 10.50 | 10.80 | 10.40 | 10.80 | 10.80 | 1,728,200 |
Aug 21, 2023 | 10.40 | 10.50 | 10.30 | 10.50 | 10.50 | 997,200 |
Aug 18, 2023 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | 490,500 |
Aug 17, 2023 | 10.40 | 10.60 | 10.30 | 10.60 | 10.60 | 1,002,500 |
Aug 16, 2023 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | 417,900 |
Aug 15, 2023 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | 689,100 |
Aug 11, 2023 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 2,214,700 |
Aug 10, 2023 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | 244,800 |
Aug 9, 2023 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 175,500 |
Aug 8, 2023 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 257,400 |
Aug 7, 2023 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | 467,200 |
Aug 4, 2023 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 52,100 |
Aug 3, 2023 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | 826,700 |
Aug 2, 2023 | 10.50 | 10.60 | 10.30 | 10.40 | 10.40 | 1,215,900 |
Jul 31, 2023 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 400,900 |
Jul 27, 2023 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 517,700 |
Jul 26, 2023 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 330,600 |
Jul 25, 2023 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 170,200 |
Jul 24, 2023 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 548,200 |
Jul 21, 2023 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 168,600 |
Jul 20, 2023 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 318,900 |
Jul 19, 2023 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 729,800 |
Jul 18, 2023 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 500,400 |
Jul 17, 2023 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 338,000 |
Jul 14, 2023 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 951,900 |
Jul 13, 2023 | 9.85 | 9.95 | 9.85 | 10.00 | 10.00 | 983,400 |
Jul 12, 2023 | 9.95 | 10.10 | 9.80 | 9.90 | 9.90 | 1,490,900 |
Jul 11, 2023 | 9.90 | 10.00 | 9.85 | 9.95 | 9.95 | 1,664,700 |
Jul 10, 2023 | 9.60 | 9.80 | 9.55 | 9.80 | 9.80 | 918,100 |
Jul 7, 2023 | 9.70 | 9.70 | 9.40 | 9.50 | 9.50 | 2,750,600 |
Jul 6, 2023 | 9.90 | 9.90 | 9.65 | 9.70 | 9.70 | 1,257,600 |
Jul 5, 2023 | 10.00 | 10.10 | 9.80 | 9.75 | 9.75 | 1,135,200 |
Jul 4, 2023 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | 870,800 |
Jul 3, 2023 | 9.65 | 9.95 | 9.65 | 9.80 | 9.80 | 658,100 |
Jun 30, 2023 | 9.65 | 9.80 | 9.60 | 9.65 | 9.65 | 796,000 |
Jun 29, 2023 | 9.55 | 9.75 | 9.50 | 9.65 | 9.65 | 830,500 |
Jun 28, 2023 | 9.60 | 9.65 | 9.25 | 9.55 | 9.55 | 2,414,300 |
Jun 27, 2023 | 9.60 | 9.60 | 9.40 | 9.55 | 9.55 | 2,773,300 |
Jun 26, 2023 | 9.90 | 9.95 | 9.50 | 9.50 | 9.50 | 4,856,300 |
Jun 23, 2023 | 10.10 | 10.10 | 9.90 | 9.95 | 9.95 | 2,312,900 |
Jun 22, 2023 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | 1,145,900 |
Jun 21, 2023 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | 1,008,600 |
Jun 20, 2023 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 98,700 |
Jun 19, 2023 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 94,700 |
Jun 16, 2023 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | 712,300 |
Jun 15, 2023 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 399,300 |
Jun 14, 2023 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 306,800 |
Jun 13, 2023 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 428,200 |
Jun 12, 2023 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | 399,900 |
Jun 9, 2023 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 535,700 |
Jun 8, 2023 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | 3,251,000 |
Jun 7, 2023 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 1,351,300 |
Jun 6, 2023 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 2,226,900 |
Jun 2, 2023 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | 1,524,900 |
Jun 1, 2023 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | 1,348,900 |
May 31, 2023 | 9.90 | 10.00 | 9.85 | 10.00 | 10.00 | 2,913,600 |
May 30, 2023 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | 2,119,400 |
May 29, 2023 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 1,215,500 |
May 26, 2023 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 920,700 |
May 25, 2023 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 2,277,600 |
May 24, 2023 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | 3,321,700 |
May 23, 2023 | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | 2,785,400 |
May 22, 2023 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | 4,231,900 |
May 19, 2023 | 10.30 | 10.30 | 9.95 | 10.10 | 10.10 | 2,511,300 |
May 18, 2023 | 10.20 | 10.40 | 10.10 | 10.20 | 10.20 | 1,218,600 |
May 17, 2023 | 10.60 | 10.60 | 10.00 | 10.10 | 10.10 | 4,060,000 |
May 16, 2023 | 10.60 | 10.70 | 10.40 | 10.60 | 10.60 | 1,246,000 |
May 15, 2023 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | 1,596,100 |
May 12, 2023 | 10.60 | 10.70 | 10.40 | 10.70 | 10.70 | 2,239,500 |
May 11, 2023 | 10.80 | 10.90 | 10.50 | 10.50 | 10.50 | 6,389,100 |
May 10, 2023 | 10.80 | 10.90 | 10.60 | 10.70 | 10.70 | 1,119,200 |
May 9, 2023 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | 1,090,500 |
May 8, 2023 | 0.15 Dividend | |||||
May 8, 2023 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 757,900 |
May 3, 2023 | 10.60 | 10.80 | 10.50 | 10.70 | 10.55 | 1,441,700 |
May 2, 2023 | 10.60 | 10.70 | 10.50 | 10.60 | 10.45 | 2,747,100 |
Apr 28, 2023 | 10.80 | 11.00 | 10.50 | 10.60 | 10.45 | 3,087,600 |
Apr 27, 2023 | 10.80 | 10.90 | 10.70 | 10.90 | 10.75 | 1,705,500 |
Apr 26, 2023 | 10.70 | 10.80 | 10.60 | 10.80 | 10.65 | 2,314,300 |