Jakarta - Delayed Quote • IDR
PT Globe Kita Terang Tbk (GLOB.JK)
As of April 3 at 4:00 PM GMT+7. Market Open.
Currency in IDR 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 18, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 17, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 16, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 5, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 4, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 3, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 22,200 |
| Apr 2, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 300 |
| Apr 1, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 400 |
| Mar 28, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1,500 |
| Mar 27, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 500 |
| Mar 26, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 300 |
| Mar 25, 2024 | 93.00 | 93.00 | 84.00 | 84.00 | 84.00 | 11,900 |
| Mar 22, 2024 | 97.00 | 99.00 | 90.00 | 93.00 | 93.00 | 18,900 |
| Mar 21, 2024 | 106.00 | 117.00 | 97.00 | 97.00 | 97.00 | 79,100 |
| Mar 20, 2024 | 98.00 | 107.00 | 89.00 | 107.00 | 107.00 | 21,700 |
| Mar 19, 2024 | 115.00 | 115.00 | 98.00 | 98.00 | 98.00 | 17,300 |
| Mar 18, 2024 | 96.00 | 105.00 | 96.00 | 105.00 | 105.00 | 2,600 |
| Mar 15, 2024 | 96.00 | 96.00 | 88.00 | 96.00 | 96.00 | 29,000 |
| Mar 14, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 700 |
| Mar 13, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2,600 |
| Mar 8, 2024 | 62.00 | 73.00 | 62.00 | 73.00 | 73.00 | 1,100 |
| Mar 7, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Mar 6, 2024 | 78.00 | 78.00 | 67.00 | 67.00 | 67.00 | 600 |
| Mar 5, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 100 |
| Mar 4, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Mar 1, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Feb 29, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 900 |
| Feb 28, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2,100 |
| Feb 27, 2024 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | 1,200 |
| Feb 26, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 900 |
| Feb 23, 2024 | 75.00 | 79.00 | 75.00 | 79.00 | 79.00 | 300 |
| Feb 22, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,100 |
| Feb 21, 2024 | 78.00 | 81.00 | 78.00 | 81.00 | 81.00 | 200 |
| Feb 20, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 19, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 100 |
| Feb 16, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Feb 15, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 200 |
| Feb 13, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 100 |
| Feb 12, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 100 |
| Feb 7, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 300 |
| Feb 6, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Feb 5, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Feb 2, 2024 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | 2,200 |
| Feb 1, 2024 | 104.00 | 104.00 | 92.00 | 100.00 | 100.00 | 600 |
| Jan 31, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jan 30, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jan 29, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jan 26, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jan 25, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jan 24, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jan 23, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jan 22, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 200 |
| Jan 19, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jan 18, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jan 17, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jan 16, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jan 15, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 200 |
| Jan 12, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 200 |
| Jan 11, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 300 |
| Jan 10, 2024 | 107.00 | 108.00 | 103.00 | 103.00 | 103.00 | 600 |
| Jan 9, 2024 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 600 |
| Jan 8, 2024 | 104.00 | 107.00 | 103.00 | 107.00 | 107.00 | 2,600 |
| Jan 5, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 100 |
| Jan 4, 2024 | 103.00 | 112.00 | 102.00 | 112.00 | 112.00 | 3,700 |
| Jan 3, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 8,600 |
| Jan 2, 2024 | 109.00 | 109.00 | 104.00 | 104.00 | 104.00 | 1,600 |
| Dec 29, 2023 | 104.00 | 109.00 | 103.00 | 109.00 | 109.00 | 9,600 |
| Dec 28, 2023 | 103.00 | 120.00 | 103.00 | 114.00 | 114.00 | 17,800 |
| Dec 27, 2023 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 400 |
| Dec 22, 2023 | 104.00 | 112.00 | 102.00 | 112.00 | 112.00 | 11,700 |
| Dec 21, 2023 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 300 |
| Dec 20, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 700 |
| Dec 19, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Dec 18, 2023 | 122.00 | 122.00 | 116.00 | 117.00 | 117.00 | 3,300 |
| Dec 15, 2023 | 110.00 | 122.00 | 105.00 | 122.00 | 122.00 | 57,600 |
| Dec 14, 2023 | 111.00 | 111.00 | 105.00 | 111.00 | 111.00 | 300 |
| Dec 13, 2023 | 115.00 | 115.00 | 104.00 | 112.00 | 112.00 | 10,400 |
| Dec 12, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Dec 11, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Dec 8, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Dec 7, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Dec 6, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 800 |
| Dec 5, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Dec 4, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Dec 1, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,000 |
| Nov 30, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Nov 29, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Nov 28, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Nov 27, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 100 |
| Nov 24, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Nov 23, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Nov 22, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 300 |
| Nov 21, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Nov 20, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 100 |
| Nov 17, 2023 | 113.00 | 118.00 | 110.00 | 116.00 | 116.00 | 3,300 |
| Nov 16, 2023 | 112.00 | 122.00 | 111.00 | 122.00 | 122.00 | 2,000 |
| Nov 15, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 14, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 13, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 10, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 9, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 8, 2023 | 106.00 | 112.00 | 104.00 | 111.00 | 111.00 | 500 |
| Nov 7, 2023 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 500 |
| Nov 6, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 200 |
| Nov 3, 2023 | 112.00 | 112.00 | 105.00 | 109.00 | 109.00 | 1,000 |
| Nov 2, 2023 | 106.00 | 111.00 | 104.00 | 104.00 | 104.00 | 700 |
| Nov 1, 2023 | 109.00 | 113.00 | 103.00 | 103.00 | 103.00 | 1,100 |
| Oct 31, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Oct 30, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 100 |
| Oct 27, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 200 |
| Oct 26, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Oct 25, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 300 |
| Oct 24, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 23, 2023 | 106.00 | 112.00 | 106.00 | 111.00 | 111.00 | 3,300 |
| Oct 20, 2023 | 112.00 | 112.00 | 105.00 | 106.00 | 106.00 | 2,200 |
| Oct 19, 2023 | 107.00 | 112.00 | 107.00 | 112.00 | 112.00 | 600 |
| Oct 18, 2023 | 116.00 | 116.00 | 106.00 | 107.00 | 107.00 | 1,600 |
| Oct 17, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Oct 16, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Oct 13, 2023 | 110.00 | 113.00 | 107.00 | 112.00 | 112.00 | 19,100 |
| Oct 12, 2023 | 104.00 | 114.00 | 103.00 | 113.00 | 113.00 | 14,700 |
| Oct 11, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 500 |
| Oct 10, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 500 |
| Oct 9, 2023 | 114.00 | 115.00 | 107.00 | 107.00 | 107.00 | 247,800 |
| Oct 6, 2023 | 114.00 | 114.00 | 106.00 | 110.00 | 110.00 | 14,500 |
| Oct 5, 2023 | 104.00 | 114.00 | 104.00 | 105.00 | 105.00 | 253,500 |
| Oct 4, 2023 | 116.00 | 116.00 | 105.00 | 106.00 | 106.00 | 335,700 |
| Oct 3, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1,800 |
| Oct 2, 2023 | 104.00 | 113.00 | 103.00 | 113.00 | 113.00 | 119,400 |
| Sep 29, 2023 | 115.00 | 115.00 | 104.00 | 107.00 | 107.00 | 158,700 |
| Sep 27, 2023 | 105.00 | 113.00 | 100.00 | 113.00 | 113.00 | 14,100 |
| Sep 26, 2023 | 115.00 | 115.00 | 105.00 | 105.00 | 105.00 | 3,500 |
| Sep 25, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Sep 22, 2023 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 38,700 |
| Sep 21, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Sep 20, 2023 | 107.00 | 114.00 | 107.00 | 113.00 | 113.00 | 76,400 |
| Sep 19, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1,000 |
| Sep 18, 2023 | 103.00 | 109.00 | 103.00 | 109.00 | 109.00 | 46,100 |
| Sep 15, 2023 | 114.00 | 114.00 | 100.00 | 103.00 | 103.00 | 8,600 |
| Sep 14, 2023 | 116.00 | 116.00 | 106.00 | 110.00 | 110.00 | 10,200 |
| Sep 13, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 100 |
| Sep 12, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Sep 11, 2023 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 800 |
| Sep 8, 2023 | 107.00 | 114.00 | 107.00 | 114.00 | 114.00 | 8,100 |
| Sep 7, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 13,200 |
| Sep 6, 2023 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 20,000 |
| Sep 5, 2023 | 109.00 | 114.00 | 109.00 | 109.00 | 109.00 | 32,100 |
| Sep 4, 2023 | 110.00 | 117.00 | 108.00 | 115.00 | 115.00 | 106,000 |
| Sep 1, 2023 | 111.00 | 118.00 | 111.00 | 118.00 | 118.00 | 17,400 |
| Aug 31, 2023 | 107.00 | 112.00 | 107.00 | 108.00 | 108.00 | 36,000 |
| Aug 30, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 10,700 |
| Aug 29, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 30,000 |
| Aug 28, 2023 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 2,400 |
| Aug 25, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2,200 |
| Aug 24, 2023 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 7,800 |
| Aug 23, 2023 | 109.00 | 112.00 | 107.00 | 111.00 | 111.00 | 80,300 |
| Aug 22, 2023 | 111.00 | 114.00 | 106.00 | 106.00 | 106.00 | 147,800 |
| Aug 21, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 500 |
| Aug 18, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2,300 |
| Aug 16, 2023 | 110.00 | 112.00 | 108.00 | 108.00 | 108.00 | 900 |
| Aug 15, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 6,800 |
| Aug 14, 2023 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 300 |
| Aug 11, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Aug 10, 2023 | 114.00 | 114.00 | 107.00 | 114.00 | 114.00 | 2,200 |
| Aug 9, 2023 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | 1,400 |
| Aug 8, 2023 | 108.00 | 115.00 | 107.00 | 115.00 | 115.00 | 10,400 |
| Aug 7, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Aug 4, 2023 | 113.00 | 114.00 | 107.00 | 107.00 | 107.00 | 88,400 |
| Aug 3, 2023 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 900 |
| Aug 2, 2023 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 10,800 |
| Aug 1, 2023 | 110.00 | 113.00 | 106.00 | 107.00 | 107.00 | 11,000 |
| Jul 31, 2023 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 33,300 |
| Jul 28, 2023 | 101.00 | 112.00 | 101.00 | 112.00 | 112.00 | 200 |
| Jul 27, 2023 | 109.00 | 112.00 | 107.00 | 109.00 | 109.00 | 2,900 |
| Jul 26, 2023 | 107.00 | 109.00 | 105.00 | 109.00 | 109.00 | 71,000 |
| Jul 25, 2023 | 98.00 | 105.00 | 98.00 | 105.00 | 105.00 | 6,100 |
| Jul 24, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Jul 21, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Jul 20, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 18,200 |
| Jul 18, 2023 | 108.00 | 111.00 | 103.00 | 108.00 | 108.00 | 168,800 |
| Jul 17, 2023 | 100.00 | 111.00 | 100.00 | 103.00 | 103.00 | 59,000 |
| Jul 14, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Jul 13, 2023 | 108.00 | 108.00 | 102.00 | 108.00 | 108.00 | 41,100 |
| Jul 12, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,000 |
| Jul 11, 2023 | 108.00 | 109.00 | 100.00 | 107.00 | 107.00 | 3,800 |
| Jul 10, 2023 | 103.00 | 113.00 | 103.00 | 106.00 | 106.00 | 1,100 |
| Jul 7, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 17,900 |
| Jul 6, 2023 | 102.00 | 109.00 | 102.00 | 109.00 | 109.00 | 7,600 |
| Jul 5, 2023 | 120.00 | 121.00 | 100.00 | 110.00 | 110.00 | 165,000 |
| Jul 4, 2023 | 107.00 | 114.00 | 100.00 | 110.00 | 110.00 | 65,900 |
| Jul 3, 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 200 |
| Jun 27, 2023 | 109.00 | 109.00 | 98.00 | 106.00 | 106.00 | 3,300 |
| Jun 26, 2023 | 100.00 | 109.00 | 98.00 | 106.00 | 106.00 | 1,100 |
| Jun 23, 2023 | 111.00 | 121.00 | 101.00 | 108.00 | 108.00 | 11,600 |
| Jun 22, 2023 | 103.00 | 112.00 | 101.00 | 110.00 | 110.00 | 3,700 |
| Jun 21, 2023 | 114.00 | 125.00 | 103.00 | 112.00 | 112.00 | 59,200 |
| Jun 20, 2023 | 119.00 | 119.00 | 109.00 | 114.00 | 114.00 | 3,200 |
| Jun 19, 2023 | 110.00 | 121.00 | 110.00 | 121.00 | 121.00 | 24,500 |
| Jun 16, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Jun 15, 2023 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | 1,300 |
| Jun 14, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Jun 13, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 600 |
| Jun 12, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Jun 9, 2023 | 110.00 | 110.00 | 103.00 | 103.00 | 103.00 | 1,400 |
| Jun 8, 2023 | 118.00 | 118.00 | 101.00 | 111.00 | 111.00 | 15,600 |
| Jun 7, 2023 | 118.00 | 120.00 | 110.00 | 110.00 | 110.00 | 300 |
| Jun 6, 2023 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 600 |
| Jun 5, 2023 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 200 |
| May 31, 2023 | 118.00 | 118.00 | 106.00 | 117.00 | 117.00 | 14,000 |
| May 30, 2023 | 112.00 | 118.00 | 112.00 | 118.00 | 118.00 | 1,100 |
| May 29, 2023 | 110.00 | 126.00 | 107.00 | 118.00 | 118.00 | 421,100 |
| May 26, 2023 | 102.00 | 116.00 | 102.00 | 115.00 | 115.00 | 1,200 |
| May 25, 2023 | 109.00 | 119.00 | 103.00 | 106.00 | 106.00 | 2,500 |
| May 24, 2023 | 104.00 | 113.00 | 96.00 | 109.00 | 109.00 | 2,600 |
| May 23, 2023 | 98.00 | 103.00 | 98.00 | 103.00 | 103.00 | 200 |
| May 22, 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 100 |
| May 19, 2023 | 101.00 | 105.00 | 95.00 | 104.00 | 104.00 | 700 |
| May 17, 2023 | 93.00 | 108.00 | 93.00 | 101.00 | 101.00 | 56,500 |
| May 16, 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 4,100 |
| May 15, 2023 | 103.00 | 103.00 | 99.00 | 103.00 | 103.00 | 4,900 |
| May 12, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 400 |
| May 11, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| May 10, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 100 |
| May 9, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| May 8, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| May 5, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 243,900 |
| May 4, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 800 |
| May 3, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| May 2, 2023 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 27,800 |
| Apr 28, 2023 | 102.00 | 107.00 | 102.00 | 102.00 | 102.00 | 6,200 |
| Apr 27, 2023 | 102.00 | 102.00 | 97.00 | 102.00 | 102.00 | 69,100 |
| Apr 26, 2023 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 48,100 |