Thailand - Delayed Quote • THB
Global Connections Public Company Limited (GC.BK)
As of 12:11 PM 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 24, 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 42,270 |
| Apr 23, 2024 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 85,700 |
| Apr 22, 2024 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 74,700 |
| Apr 19, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 18, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 17, 2024 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | 29,000 |
| Apr 12, 2024 | 0.16 Dividend | |||||
| Apr 11, 2024 | 5.25 | 5.35 | 5.25 | 5.25 | 5.09 | 105,300 |
| Apr 11, 2024 | 0.16 Dividend | |||||
| Apr 10, 2024 | 5.40 | 5.45 | 5.35 | 5.40 | 5.08 | 268,500 |
| Apr 9, 2024 | 5.40 | 5.40 | 5.35 | 5.40 | 5.08 | 120,600 |
| Apr 5, 2024 | 5.40 | 5.45 | 5.35 | 5.35 | 5.03 | 47,400 |
| Apr 4, 2024 | 5.35 | 5.40 | 5.35 | 5.35 | 5.03 | 73,500 |
| Apr 3, 2024 | 5.40 | 5.40 | 5.35 | 5.40 | 5.08 | 82,000 |
| Apr 2, 2024 | 5.40 | 5.40 | 5.35 | 5.40 | 5.08 | 21,000 |
| Apr 1, 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.08 | 69,000 |
| Mar 29, 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 5.08 | 23,500 |
| Mar 28, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.08 | - |
| Mar 27, 2024 | 5.40 | 5.40 | 5.35 | 5.40 | 5.08 | 17,600 |
| Mar 26, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.03 | - |
| Mar 25, 2024 | 5.35 | 5.35 | 5.30 | 5.35 | 5.03 | 12,600 |
| Mar 22, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.03 | - |
| Mar 21, 2024 | 5.35 | 5.45 | 5.30 | 5.35 | 5.03 | 108,000 |
| Mar 20, 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 5.03 | 21,900 |
| Mar 19, 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 5.08 | 35,800 |
| Mar 18, 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 5.08 | 4,800 |
| Mar 15, 2024 | 5.40 | 5.40 | 5.35 | 5.40 | 5.08 | 18,300 |
| Mar 14, 2024 | 5.35 | 5.40 | 5.35 | 5.35 | 5.03 | 27,300 |
| Mar 13, 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 5.08 | 9,500 |
| Mar 12, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.03 | - |
| Mar 11, 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 5.03 | 9,000 |
| Mar 8, 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 5.08 | 28,200 |
| Mar 7, 2024 | 5.30 | 5.35 | 5.25 | 5.30 | 4.99 | 73,200 |
| Mar 6, 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.03 | 38,000 |
| Mar 5, 2024 | 5.30 | 5.35 | 5.30 | 5.30 | 4.99 | 28,500 |
| Mar 4, 2024 | 5.35 | 5.40 | 5.30 | 5.30 | 4.99 | 86,700 |
| Mar 1, 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 4.99 | 231,800 |
| Feb 29, 2024 | 5.40 | 5.45 | 5.35 | 5.35 | 5.03 | 83,400 |
| Feb 28, 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.08 | 104,700 |
| Feb 27, 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.13 | 86,800 |
| Feb 23, 2024 | 5.50 | 5.50 | 5.45 | 5.50 | 5.17 | 17,800 |
| Feb 22, 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.17 | 53,700 |
| Feb 21, 2024 | 5.40 | 5.45 | 5.40 | 5.40 | 5.08 | 26,000 |
| Feb 20, 2024 | 5.40 | 5.45 | 5.40 | 5.40 | 5.08 | 46,000 |
| Feb 19, 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.08 | 94,500 |
| Feb 16, 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.08 | 108,500 |
| Feb 15, 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.08 | 45,600 |
| Feb 14, 2024 | 5.45 | 5.55 | 5.45 | 5.45 | 5.13 | 40,300 |
| Feb 13, 2024 | 5.50 | 5.50 | 5.35 | 5.40 | 5.08 | 139,000 |
| Feb 12, 2024 | 5.50 | 5.50 | 5.45 | 5.50 | 5.17 | 33,000 |
| Feb 9, 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.13 | 49,900 |
| Feb 8, 2024 | 5.45 | 5.50 | 5.40 | 5.45 | 5.13 | 25,900 |
| Feb 7, 2024 | 5.45 | 5.45 | 5.40 | 5.45 | 5.13 | 3,500 |
| Feb 6, 2024 | 5.45 | 5.45 | 5.40 | 5.45 | 5.13 | 30,400 |
| Feb 5, 2024 | 5.40 | 5.50 | 5.40 | 5.40 | 5.08 | 29,800 |
| Feb 2, 2024 | 5.40 | 5.45 | 5.40 | 5.40 | 5.08 | 4,500 |
| Feb 1, 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.08 | 16,500 |
| Jan 31, 2024 | 5.40 | 5.50 | 5.40 | 5.45 | 5.13 | 81,000 |
| Jan 30, 2024 | 5.40 | 5.45 | 5.40 | 5.40 | 5.08 | 24,000 |
| Jan 29, 2024 | 5.40 | 5.45 | 5.35 | 5.40 | 5.08 | 131,300 |
| Jan 26, 2024 | 5.35 | 5.40 | 5.35 | 5.35 | 5.03 | 17,100 |
| Jan 25, 2024 | 5.35 | 5.40 | 5.35 | 5.35 | 5.03 | 44,000 |
| Jan 24, 2024 | 5.30 | 5.40 | 5.30 | 5.30 | 4.99 | 8,700 |
| Jan 23, 2024 | 5.30 | 5.40 | 5.30 | 5.30 | 4.99 | 3,700 |
| Jan 22, 2024 | 5.30 | 5.40 | 5.30 | 5.35 | 5.03 | 37,300 |
| Jan 19, 2024 | 5.35 | 5.35 | 5.30 | 5.35 | 5.03 | 30,000 |
| Jan 18, 2024 | 5.30 | 5.35 | 5.25 | 5.30 | 4.99 | 27,300 |
| Jan 17, 2024 | 5.40 | 5.40 | 5.25 | 5.30 | 4.99 | 154,200 |
| Jan 16, 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 5.08 | 24,100 |
| Jan 15, 2024 | 5.40 | 5.45 | 5.35 | 5.35 | 5.03 | 42,800 |
| Jan 12, 2024 | 5.45 | 5.50 | 5.40 | 5.40 | 5.08 | 96,900 |
| Jan 11, 2024 | 5.50 | 5.50 | 5.40 | 5.50 | 5.17 | 27,500 |
| Jan 10, 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.17 | 11,700 |
| Jan 9, 2024 | 5.50 | 5.50 | 5.40 | 5.45 | 5.13 | 26,600 |
| Jan 8, 2024 | 5.40 | 5.50 | 5.40 | 5.45 | 5.13 | 41,300 |
| Jan 5, 2024 | 5.40 | 5.45 | 5.40 | 5.45 | 5.13 | 14,800 |
| Jan 4, 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.08 | 49,500 |
| Jan 3, 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.08 | 70,100 |
| Dec 28, 2023 | 5.30 | 5.35 | 5.30 | 5.35 | 5.03 | 53,200 |
| Dec 27, 2023 | 5.25 | 5.30 | 5.25 | 5.30 | 4.99 | 20,300 |
| Dec 26, 2023 | 5.20 | 5.30 | 5.20 | 5.25 | 4.94 | 158,900 |
| Dec 25, 2023 | 5.25 | 5.25 | 5.20 | 5.25 | 4.94 | 21,100 |
| Dec 22, 2023 | 5.25 | 5.25 | 5.20 | 5.25 | 4.94 | 51,000 |
| Dec 21, 2023 | 5.20 | 5.25 | 5.20 | 5.25 | 4.94 | 35,200 |
| Dec 20, 2023 | 5.20 | 5.25 | 5.20 | 5.20 | 4.89 | 7,300 |
| Dec 19, 2023 | 5.20 | 5.25 | 5.20 | 5.20 | 4.89 | 76,900 |
| Dec 18, 2023 | 5.20 | 5.25 | 5.20 | 5.25 | 4.94 | 40,200 |
| Dec 15, 2023 | 5.25 | 5.30 | 5.20 | 5.20 | 4.89 | 46,300 |
| Dec 14, 2023 | 5.25 | 5.25 | 5.20 | 5.20 | 4.89 | 104,400 |
| Dec 13, 2023 | 5.25 | 5.25 | 5.20 | 5.25 | 4.94 | 8,700 |
| Dec 12, 2023 | 5.25 | 5.25 | 5.20 | 5.20 | 4.89 | 18,500 |
| Dec 8, 2023 | 5.20 | 5.25 | 5.20 | 5.25 | 4.94 | 58,800 |
| Dec 7, 2023 | 5.25 | 5.25 | 5.20 | 5.25 | 4.94 | 85,500 |
| Dec 6, 2023 | 5.20 | 5.30 | 5.20 | 5.25 | 4.94 | 14,700 |
| Dec 4, 2023 | 5.25 | 5.25 | 5.20 | 5.20 | 4.89 | 16,400 |
| Dec 1, 2023 | 5.25 | 5.25 | 5.15 | 5.25 | 4.94 | 38,300 |
| Nov 30, 2023 | 5.25 | 5.25 | 5.15 | 5.25 | 4.94 | 10,100 |
| Nov 29, 2023 | 5.25 | 5.25 | 5.20 | 5.20 | 4.89 | 60,700 |
| Nov 28, 2023 | 5.30 | 5.30 | 5.20 | 5.30 | 4.99 | 19,900 |
| Nov 27, 2023 | 5.25 | 5.25 | 5.20 | 5.25 | 4.94 | 13,400 |
| Nov 24, 2023 | 5.25 | 5.25 | 5.20 | 5.25 | 4.94 | 3,900 |
| Nov 23, 2023 | 5.20 | 5.25 | 5.20 | 5.20 | 4.89 | 41,000 |
| Nov 22, 2023 | 5.30 | 5.30 | 5.20 | 5.20 | 4.89 | 15,700 |
| Nov 21, 2023 | 5.35 | 5.35 | 5.25 | 5.25 | 4.94 | 19,200 |
| Nov 20, 2023 | 5.35 | 5.35 | 5.25 | 5.25 | 4.94 | 9,000 |
| Nov 17, 2023 | 5.25 | 5.25 | 5.20 | 5.25 | 4.94 | 44,600 |
| Nov 16, 2023 | 5.25 | 5.25 | 5.20 | 5.25 | 4.94 | 21,100 |
| Nov 15, 2023 | 5.15 | 5.25 | 5.15 | 5.20 | 4.89 | 11,300 |
| Nov 14, 2023 | 5.25 | 5.25 | 5.20 | 5.20 | 4.89 | 24,900 |
| Nov 13, 2023 | 5.25 | 5.30 | 5.20 | 5.25 | 4.94 | 13,300 |
| Nov 10, 2023 | 5.20 | 5.25 | 5.20 | 5.25 | 4.94 | 67,700 |
| Nov 9, 2023 | 5.25 | 5.30 | 5.20 | 5.20 | 4.89 | 17,300 |
| Nov 8, 2023 | 5.15 | 5.35 | 5.15 | 5.20 | 4.89 | 172,100 |
| Nov 7, 2023 | 5.15 | 5.15 | 5.10 | 5.10 | 4.80 | 37,500 |
| Nov 6, 2023 | 5.15 | 5.15 | 5.10 | 5.10 | 4.80 | 151,900 |
| Nov 3, 2023 | 5.15 | 5.15 | 5.10 | 5.15 | 4.85 | 25,800 |
| Nov 2, 2023 | 5.15 | 5.15 | 5.10 | 5.10 | 4.80 | 77,000 |
| Nov 1, 2023 | 5.10 | 5.15 | 5.10 | 5.15 | 4.85 | 141,400 |
| Oct 31, 2023 | 5.10 | 5.15 | 5.05 | 5.05 | 4.75 | 79,800 |
| Oct 30, 2023 | 5.05 | 5.15 | 5.05 | 5.15 | 4.85 | 121,800 |
| Oct 27, 2023 | 5.10 | 5.15 | 5.10 | 5.15 | 4.85 | 64,700 |
| Oct 26, 2023 | 5.10 | 5.20 | 5.10 | 5.10 | 4.80 | 153,000 |
| Oct 25, 2023 | 5.15 | 5.20 | 5.10 | 5.15 | 4.85 | 53,400 |
| Oct 24, 2023 | 5.20 | 5.20 | 5.10 | 5.10 | 4.80 | 89,700 |
| Oct 20, 2023 | 5.30 | 5.30 | 5.10 | 5.15 | 4.85 | 336,600 |
| Oct 19, 2023 | 5.30 | 5.30 | 5.25 | 5.25 | 4.94 | 26,100 |
| Oct 18, 2023 | 5.30 | 5.30 | 5.25 | 5.30 | 4.99 | 4,400 |
| Oct 17, 2023 | 5.30 | 5.35 | 5.30 | 5.30 | 4.99 | 18,300 |
| Oct 16, 2023 | 5.30 | 5.35 | 5.20 | 5.30 | 4.99 | 86,200 |
| Oct 12, 2023 | 5.30 | 5.35 | 5.30 | 5.30 | 4.99 | 42,000 |
| Oct 11, 2023 | 5.30 | 5.35 | 5.30 | 5.30 | 4.99 | 11,500 |
| Oct 10, 2023 | 5.30 | 5.30 | 5.20 | 5.30 | 4.99 | 150,200 |
| Oct 9, 2023 | 5.30 | 5.35 | 5.25 | 5.35 | 5.03 | 64,300 |
| Oct 6, 2023 | 5.35 | 5.40 | 5.35 | 5.35 | 5.03 | 87,200 |
| Oct 5, 2023 | 5.40 | 5.40 | 5.35 | 5.40 | 5.08 | 16,000 |
| Oct 4, 2023 | 5.35 | 5.40 | 5.30 | 5.35 | 5.03 | 26,100 |
| Oct 3, 2023 | 5.40 | 5.40 | 5.30 | 5.35 | 5.03 | 19,600 |
| Oct 2, 2023 | 5.45 | 5.45 | 5.30 | 5.40 | 5.08 | 56,700 |
| Sep 29, 2023 | 5.40 | 5.45 | 5.35 | 5.40 | 5.08 | 48,200 |
| Sep 28, 2023 | 5.40 | 5.50 | 5.40 | 5.40 | 5.08 | 12,000 |
| Sep 27, 2023 | 5.40 | 5.50 | 5.40 | 5.45 | 5.13 | 70,000 |
| Sep 26, 2023 | 5.45 | 5.45 | 5.40 | 5.45 | 5.13 | 13,500 |
| Sep 25, 2023 | 5.45 | 5.50 | 5.30 | 5.40 | 5.08 | 60,300 |
| Sep 22, 2023 | 5.45 | 5.50 | 5.40 | 5.45 | 5.13 | 11,800 |
| Sep 21, 2023 | 5.35 | 5.45 | 5.30 | 5.40 | 5.08 | 42,000 |
| Sep 20, 2023 | 5.40 | 5.45 | 5.35 | 5.35 | 5.03 | 353,500 |
| Sep 19, 2023 | 5.45 | 5.50 | 5.40 | 5.40 | 5.08 | 25,000 |
| Sep 18, 2023 | 5.45 | 5.50 | 5.40 | 5.40 | 5.08 | 102,700 |
| Sep 15, 2023 | 5.45 | 5.50 | 5.40 | 5.40 | 5.08 | 29,000 |
| Sep 14, 2023 | 5.45 | 5.45 | 5.40 | 5.45 | 5.13 | 22,800 |
| Sep 13, 2023 | 5.45 | 5.45 | 5.40 | 5.40 | 5.08 | 17,100 |
| Sep 12, 2023 | 5.45 | 5.45 | 5.40 | 5.45 | 5.13 | 20,900 |
| Sep 11, 2023 | 5.50 | 5.50 | 5.40 | 5.45 | 5.13 | 24,700 |
| Sep 8, 2023 | 5.45 | 5.50 | 5.40 | 5.45 | 5.13 | 43,800 |
| Sep 7, 2023 | 5.40 | 5.50 | 5.40 | 5.45 | 5.13 | 22,700 |
| Sep 6, 2023 | 5.50 | 5.50 | 5.40 | 5.45 | 5.13 | 64,400 |
| Sep 5, 2023 | 5.45 | 5.50 | 5.45 | 5.45 | 5.13 | 37,300 |
| Sep 4, 2023 | 5.55 | 5.55 | 5.45 | 5.45 | 5.13 | 43,700 |
| Sep 1, 2023 | 5.55 | 5.55 | 5.50 | 5.50 | 5.17 | 56,700 |
| Aug 31, 2023 | 5.55 | 5.55 | 5.50 | 5.55 | 5.22 | 26,000 |
| Aug 30, 2023 | 5.45 | 5.50 | 5.45 | 5.50 | 5.17 | 9,400 |
| Aug 29, 2023 | 5.50 | 5.50 | 5.45 | 5.50 | 5.17 | 114,400 |
| Aug 28, 2023 | 5.50 | 5.50 | 5.45 | 5.45 | 5.13 | 48,600 |
| Aug 25, 2023 | 5.45 | 5.50 | 5.40 | 5.50 | 5.17 | 21,700 |
| Aug 24, 2023 | 5.40 | 5.55 | 5.40 | 5.50 | 5.17 | 36,000 |
| Aug 23, 2023 | 0.20 Dividend | |||||
| Aug 23, 2023 | 5.45 | 5.50 | 5.40 | 5.50 | 5.17 | 157,900 |
| Aug 22, 2023 | 5.65 | 5.65 | 5.55 | 5.65 | 5.13 | 258,500 |
| Aug 21, 2023 | 5.65 | 5.70 | 5.55 | 5.65 | 5.13 | 376,100 |
| Aug 18, 2023 | 5.50 | 5.65 | 5.50 | 5.60 | 5.08 | 298,800 |
| Aug 17, 2023 | 5.50 | 5.55 | 5.50 | 5.55 | 5.04 | 67,000 |
| Aug 16, 2023 | 5.55 | 5.60 | 5.50 | 5.50 | 4.99 | 252,800 |
| Aug 15, 2023 | 5.45 | 5.60 | 5.45 | 5.55 | 5.04 | 241,100 |
| Aug 11, 2023 | 5.45 | 5.50 | 5.40 | 5.40 | 4.90 | 174,800 |
| Aug 10, 2023 | 5.45 | 5.45 | 5.35 | 5.40 | 4.90 | 125,200 |
| Aug 9, 2023 | 5.35 | 5.40 | 5.35 | 5.45 | 4.95 | 139,700 |
| Aug 8, 2023 | 5.40 | 5.45 | 5.35 | 5.40 | 4.90 | 62,600 |
| Aug 7, 2023 | 5.40 | 5.45 | 5.35 | 5.40 | 4.90 | 126,800 |
| Aug 4, 2023 | 5.35 | 5.40 | 5.35 | 5.35 | 4.86 | 168,400 |
| Aug 3, 2023 | 5.30 | 5.35 | 5.25 | 5.30 | 4.81 | 80,900 |
| Aug 2, 2023 | 5.35 | 5.35 | 5.25 | 5.30 | 4.81 | 23,500 |
| Jul 31, 2023 | 5.25 | 5.35 | 5.25 | 5.35 | 4.86 | 21,900 |
| Jul 27, 2023 | 5.25 | 5.30 | 5.25 | 5.25 | 4.76 | 11,300 |
| Jul 26, 2023 | 5.30 | 5.30 | 5.25 | 5.20 | 4.72 | 55,900 |
| Jul 25, 2023 | 5.30 | 5.30 | 5.25 | 5.30 | 4.81 | 11,300 |
| Jul 24, 2023 | 5.30 | 5.30 | 5.20 | 5.25 | 4.76 | 94,700 |
| Jul 21, 2023 | 5.25 | 5.30 | 5.25 | 5.30 | 4.81 | 20,500 |
| Jul 20, 2023 | 5.30 | 5.30 | 5.25 | 5.25 | 4.76 | 39,100 |
| Jul 19, 2023 | 5.25 | 5.30 | 5.25 | 5.30 | 4.81 | 175,100 |
| Jul 18, 2023 | 5.30 | 5.35 | 5.25 | 5.30 | 4.81 | 46,900 |
| Jul 17, 2023 | 5.35 | 5.35 | 5.25 | 5.30 | 4.81 | 90,700 |
| Jul 14, 2023 | 5.30 | 5.35 | 5.20 | 5.35 | 4.86 | 95,700 |
| Jul 13, 2023 | 5.30 | 5.30 | 5.20 | 5.25 | 4.76 | 38,800 |
| Jul 12, 2023 | 5.25 | 5.30 | 5.25 | 5.25 | 4.76 | 11,100 |
| Jul 11, 2023 | 5.30 | 5.30 | 5.25 | 5.30 | 4.81 | 7,100 |
| Jul 10, 2023 | 5.25 | 5.35 | 5.25 | 5.30 | 4.81 | 9,500 |
| Jul 7, 2023 | 5.30 | 5.35 | 5.25 | 5.25 | 4.76 | 6,700 |
| Jul 6, 2023 | 5.35 | 5.35 | 5.30 | 5.25 | 4.76 | 4,800 |
| Jul 5, 2023 | 5.30 | 5.35 | 5.25 | 5.35 | 4.86 | 13,600 |
| Jul 4, 2023 | 5.30 | 5.35 | 5.30 | 5.30 | 4.81 | 48,100 |
| Jul 3, 2023 | 5.35 | 5.35 | 5.30 | 5.30 | 4.81 | 24,700 |
| Jun 30, 2023 | 5.30 | 5.35 | 5.25 | 5.35 | 4.86 | 11,300 |
| Jun 29, 2023 | 5.25 | 5.30 | 5.20 | 5.30 | 4.81 | 9,300 |
| Jun 28, 2023 | 5.20 | 5.25 | 5.20 | 5.25 | 4.76 | 27,300 |
| Jun 27, 2023 | 5.25 | 5.25 | 5.20 | 5.20 | 4.72 | 55,800 |
| Jun 26, 2023 | 5.25 | 5.25 | 5.20 | 5.25 | 4.76 | 68,800 |
| Jun 23, 2023 | 5.30 | 5.30 | 5.20 | 5.25 | 4.76 | 88,200 |
| Jun 22, 2023 | 5.30 | 5.35 | 5.25 | 5.25 | 4.76 | 145,400 |
| Jun 21, 2023 | 5.35 | 5.40 | 5.25 | 5.25 | 4.76 | 260,000 |
| Jun 20, 2023 | 5.35 | 5.40 | 5.30 | 5.35 | 4.86 | 53,300 |
| Jun 19, 2023 | 5.35 | 5.40 | 5.35 | 5.35 | 4.86 | 29,600 |
| Jun 16, 2023 | 5.35 | 5.35 | 5.30 | 5.35 | 4.86 | 13,800 |
| Jun 15, 2023 | 5.35 | 5.40 | 5.35 | 5.35 | 4.86 | 55,000 |
| Jun 14, 2023 | 5.35 | 5.40 | 5.35 | 5.40 | 4.90 | 49,900 |
| Jun 13, 2023 | 5.35 | 5.35 | 5.30 | 5.35 | 4.86 | 18,400 |
| Jun 12, 2023 | 5.30 | 5.40 | 5.30 | 5.35 | 4.86 | 37,000 |
| Jun 9, 2023 | 5.30 | 5.40 | 5.30 | 5.35 | 4.86 | 68,400 |
| Jun 8, 2023 | 5.30 | 5.35 | 5.30 | 5.30 | 4.81 | 81,200 |
| Jun 7, 2023 | 5.35 | 5.35 | 5.30 | 5.30 | 4.81 | 42,400 |
| Jun 6, 2023 | 5.30 | 5.35 | 5.30 | 5.30 | 4.81 | 32,100 |
| Jun 2, 2023 | 5.30 | 5.35 | 5.25 | 5.30 | 4.81 | 8,400 |
| Jun 1, 2023 | 5.30 | 5.35 | 5.30 | 5.30 | 4.81 | 116,600 |
| May 31, 2023 | 5.30 | 5.35 | 5.25 | 5.30 | 4.81 | 128,400 |
| May 30, 2023 | 5.30 | 5.35 | 5.25 | 5.30 | 4.81 | 111,000 |
| May 29, 2023 | 5.20 | 5.30 | 5.20 | 5.25 | 4.76 | 58,000 |
| May 26, 2023 | 5.20 | 5.25 | 5.15 | 5.25 | 4.76 | 57,700 |
| May 25, 2023 | 5.25 | 5.25 | 5.20 | 5.20 | 4.72 | 12,300 |
| May 24, 2023 | 5.25 | 5.25 | 5.20 | 5.25 | 4.76 | 11,000 |
| May 23, 2023 | 5.20 | 5.20 | 5.15 | 5.25 | 4.76 | 186,800 |
| May 22, 2023 | 5.15 | 5.20 | 5.10 | 5.20 | 4.72 | 14,700 |
| May 19, 2023 | 5.20 | 5.20 | 5.10 | 5.20 | 4.72 | 18,300 |
| May 18, 2023 | 5.25 | 5.30 | 5.25 | 5.15 | 4.67 | 130,100 |
| May 17, 2023 | 5.25 | 5.30 | 5.20 | 5.20 | 4.72 | 99,100 |
| May 16, 2023 | 5.30 | 5.35 | 5.25 | 5.25 | 4.76 | 116,500 |
| May 15, 2023 | 5.30 | 5.40 | 5.25 | 5.25 | 4.76 | 86,400 |
| May 12, 2023 | 5.25 | 5.40 | 5.25 | 5.40 | 4.90 | 395,500 |
| May 11, 2023 | 5.20 | 5.30 | 5.20 | 5.25 | 4.76 | 378,300 |
| May 10, 2023 | 5.05 | 5.20 | 5.05 | 5.20 | 4.72 | 287,300 |
| May 9, 2023 | 4.98 | 5.05 | 4.98 | 5.05 | 4.58 | 60,700 |
| May 8, 2023 | 5.05 | 5.05 | 5.00 | 4.98 | 4.52 | 54,300 |
| May 3, 2023 | 4.90 | 5.10 | 4.90 | 5.05 | 4.58 | 222,400 |
| May 2, 2023 | 5.10 | 5.10 | 5.00 | 5.10 | 4.63 | 51,400 |
| Apr 28, 2023 | 5.15 | 5.15 | 5.05 | 5.10 | 4.63 | 36,900 |
| Apr 27, 2023 | 5.05 | 5.10 | 5.00 | 5.10 | 4.63 | 118,100 |
| Apr 26, 2023 | 5.05 | 5.05 | 5.00 | 5.05 | 4.58 | 38,200 |
| Apr 25, 2023 | 5.15 | 5.15 | 5.00 | 5.05 | 4.58 | 68,700 |
| Apr 24, 2023 | 5.00 | 5.15 | 5.00 | 5.15 | 4.67 | 84,700 |