Thailand - Delayed Quote • THB
Lam Soon (Thailand) Public Company Limited (LST.BK)
At close: April 26 at 4:36 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.9800 | 5.0500 | 4.9800 | 5.0000 | 5.0000 | 125,300 |
| Apr 25, 2024 | 4.9800 | 5.0000 | 4.9600 | 4.9800 | 4.9800 | 202,500 |
| Apr 24, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Apr 23, 2024 | 4.8800 | 4.9800 | 4.8800 | 4.9800 | 4.9800 | 211,600 |
| Apr 22, 2024 | 4.8200 | 4.8600 | 4.8200 | 4.8600 | 4.8600 | 123,700 |
| Apr 19, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Apr 18, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Apr 17, 2024 | 4.9000 | 4.9200 | 4.8400 | 4.8800 | 4.8800 | 472,600 |
| Apr 11, 2024 | 4.9400 | 4.9400 | 4.9000 | 4.9200 | 4.9200 | 82,900 |
| Apr 10, 2024 | 4.9000 | 4.9400 | 4.9000 | 4.9200 | 4.9200 | 80,600 |
| Apr 9, 2024 | 4.8600 | 4.9200 | 4.8600 | 4.9000 | 4.9000 | 50,000 |
| Apr 5, 2024 | 4.8400 | 4.8800 | 4.8200 | 4.8600 | 4.8600 | 62,600 |
| Apr 4, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Apr 3, 2024 | 4.9400 | 4.9400 | 4.8600 | 4.9000 | 4.9000 | 340,600 |
| Apr 2, 2024 | 4.9000 | 4.9600 | 4.9000 | 4.9400 | 4.9400 | 25,300 |
| Apr 1, 2024 | 4.9200 | 4.9600 | 4.9000 | 4.9400 | 4.9400 | 21,800 |
| Mar 29, 2024 | 4.9200 | 4.9400 | 4.9200 | 4.9200 | 4.9200 | 22,300 |
| Mar 28, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Mar 27, 2024 | 4.9000 | 4.9200 | 4.8800 | 4.9200 | 4.9200 | 118,600 |
| Mar 26, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Mar 25, 2024 | 4.8000 | 4.9000 | 4.8000 | 4.8800 | 4.8800 | 327,300 |
| Mar 22, 2024 | 0.2500 Dividend | |||||
| Mar 22, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Mar 21, 2024 | 5.2000 | 5.2500 | 5.1000 | 5.2000 | 4.9500 | 1,148,800 |
| Mar 20, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.9500 | - |
| Mar 19, 2024 | 5.2000 | 5.2500 | 5.1500 | 5.2000 | 4.9500 | 142,000 |
| Mar 18, 2024 | 5.2000 | 5.3000 | 5.2000 | 5.2000 | 4.9500 | 266,000 |
| Mar 15, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8072 | - |
| Mar 14, 2024 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | 4.8072 | 175,900 |
| Mar 13, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.1000 | 4.8548 | 187,600 |
| Mar 12, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8072 | - |
| Mar 11, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0500 | 4.8072 | 393,900 |
| Mar 8, 2024 | 5.0000 | 5.1000 | 5.0000 | 5.0500 | 4.8072 | 324,500 |
| Mar 7, 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | 4.7596 | 491,100 |
| Mar 6, 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | 4.9024 | 79,700 |
| Mar 5, 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1000 | 4.8548 | 38,600 |
| Mar 4, 2024 | 5.1000 | 5.2000 | 5.0500 | 5.1000 | 4.8548 | 145,900 |
| Mar 1, 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1000 | 4.8548 | 42,900 |
| Feb 29, 2024 | 5.2000 | 5.2500 | 5.0000 | 5.1000 | 4.8548 | 408,500 |
| Feb 28, 2024 | 5.2000 | 5.2500 | 5.1500 | 5.2000 | 4.9500 | 190,500 |
| Feb 27, 2024 | 5.2500 | 5.3000 | 5.1500 | 5.2000 | 4.9500 | 160,000 |
| Feb 23, 2024 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | 4.9976 | 70,000 |
| Feb 22, 2024 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 5.0452 | 81,400 |
| Feb 21, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2500 | 4.9976 | 49,800 |
| Feb 20, 2024 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | 4.9976 | 40,500 |
| Feb 19, 2024 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 5.0452 | 14,400 |
| Feb 16, 2024 | 5.2500 | 5.4000 | 5.2500 | 5.2500 | 4.9976 | 111,400 |
| Feb 15, 2024 | 5.2500 | 5.3000 | 5.2000 | 5.2500 | 4.9976 | 32,100 |
| Feb 14, 2024 | 5.3000 | 5.3500 | 5.2000 | 5.2000 | 4.9500 | 197,300 |
| Feb 13, 2024 | 5.3500 | 5.4500 | 5.3500 | 5.4000 | 5.1404 | 69,900 |
| Feb 12, 2024 | 5.5000 | 5.5500 | 5.3000 | 5.3500 | 5.0928 | 352,700 |
| Feb 9, 2024 | 5.3000 | 5.4000 | 5.2000 | 5.4000 | 5.1404 | 485,600 |
| Feb 8, 2024 | 5.2500 | 5.3000 | 5.2000 | 5.2500 | 4.9976 | 445,800 |
| Feb 7, 2024 | 5.1000 | 5.2500 | 5.1000 | 5.2000 | 4.9500 | 348,600 |
| Feb 6, 2024 | 5.1500 | 5.2000 | 5.1000 | 5.1000 | 4.8548 | 116,900 |
| Feb 5, 2024 | 5.1500 | 5.2000 | 5.0500 | 5.1000 | 4.8548 | 86,400 |
| Feb 2, 2024 | 5.1000 | 5.2000 | 5.1000 | 5.1500 | 4.9024 | 171,700 |
| Feb 1, 2024 | 5.1000 | 5.1500 | 5.0500 | 5.1000 | 4.8548 | 15,500 |
| Jan 31, 2024 | 5.1000 | 5.1500 | 5.0000 | 5.0500 | 4.8072 | 216,000 |
| Jan 30, 2024 | 5.0000 | 5.3000 | 5.0000 | 5.0500 | 4.8072 | 750,700 |
| Jan 29, 2024 | 5.0000 | 5.0500 | 4.9800 | 5.0000 | 4.7596 | 12,600 |
| Jan 26, 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0000 | 4.7596 | 43,600 |
| Jan 25, 2024 | 5.0000 | 5.0000 | 4.9600 | 5.0000 | 4.7596 | 151,700 |
| Jan 24, 2024 | 4.9800 | 5.0000 | 4.9800 | 5.0000 | 4.7596 | 166,800 |
| Jan 23, 2024 | 5.0500 | 5.0500 | 4.9800 | 5.0000 | 4.7596 | 112,400 |
| Jan 22, 2024 | 5.0000 | 5.0500 | 4.9800 | 5.0000 | 4.7596 | 107,300 |
| Jan 19, 2024 | 5.0000 | 5.0500 | 4.9800 | 5.0500 | 4.8072 | 73,000 |
| Jan 18, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7596 | 14,400 |
| Jan 17, 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0000 | 4.7596 | 35,600 |
| Jan 16, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8072 | 24,000 |
| Jan 15, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.1000 | 4.8548 | 120,900 |
| Jan 12, 2024 | 5.0500 | 5.0500 | 4.9800 | 5.0500 | 4.8072 | 30,500 |
| Jan 11, 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0500 | 4.8072 | 18,800 |
| Jan 10, 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 4.8072 | 55,800 |
| Jan 9, 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0500 | 4.8072 | 33,700 |
| Jan 8, 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0000 | 4.7596 | 14,000 |
| Jan 5, 2024 | 5.0500 | 5.0500 | 4.9800 | 5.0000 | 4.7596 | 167,000 |
| Jan 4, 2024 | 4.9800 | 5.0500 | 4.9800 | 5.0000 | 4.7596 | 142,500 |
| Jan 3, 2024 | 5.0500 | 5.1000 | 4.9800 | 4.9800 | 4.7406 | 137,600 |
| Dec 28, 2023 | 4.9600 | 4.9600 | 4.9400 | 4.9400 | 4.7025 | 24,800 |
| Dec 27, 2023 | 4.9800 | 4.9800 | 4.9600 | 4.9600 | 4.7215 | 51,300 |
| Dec 26, 2023 | 4.9400 | 4.9600 | 4.9400 | 4.9600 | 4.7215 | 49,000 |
| Dec 25, 2023 | 4.9400 | 4.9600 | 4.9200 | 4.9400 | 4.7025 | 38,000 |
| Dec 22, 2023 | 4.9200 | 4.9400 | 4.9200 | 4.9400 | 4.7025 | 39,800 |
| Dec 21, 2023 | 4.9400 | 4.9400 | 4.9200 | 4.9400 | 4.7025 | 4,300 |
| Dec 20, 2023 | 4.9200 | 4.9600 | 4.9000 | 4.9600 | 4.7215 | 31,100 |
| Dec 19, 2023 | 4.9200 | 4.9200 | 4.9000 | 4.9200 | 4.6835 | 108,800 |
| Dec 18, 2023 | 4.9200 | 4.9200 | 4.9000 | 4.9200 | 4.6835 | 8,600 |
| Dec 15, 2023 | 4.9400 | 4.9400 | 4.9000 | 4.9200 | 4.6835 | 30,000 |
| Dec 14, 2023 | 4.8800 | 4.9400 | 4.8800 | 4.9400 | 4.7025 | 67,600 |
| Dec 13, 2023 | 4.8200 | 4.8800 | 4.8200 | 4.8800 | 4.6454 | 11,500 |
| Dec 12, 2023 | 4.9000 | 4.9200 | 4.8200 | 4.8200 | 4.5883 | 194,200 |
| Dec 8, 2023 | 4.9200 | 4.9200 | 4.9000 | 4.9000 | 4.6644 | 27,100 |
| Dec 7, 2023 | 4.8800 | 4.9200 | 4.8800 | 4.9200 | 4.6835 | 27,900 |
| Dec 6, 2023 | 4.9000 | 4.9200 | 4.9000 | 4.9200 | 4.6835 | 100,700 |
| Dec 4, 2023 | 4.9200 | 4.9200 | 4.8800 | 4.9000 | 4.6644 | 48,500 |
| Dec 1, 2023 | 4.9200 | 4.9400 | 4.9000 | 4.9000 | 4.6644 | 54,900 |
| Nov 30, 2023 | 4.9200 | 4.9600 | 4.9200 | 4.9600 | 4.7215 | 2,300 |
| Nov 29, 2023 | 4.9800 | 4.9800 | 4.9200 | 4.9400 | 4.7025 | 39,400 |
| Nov 28, 2023 | 4.9800 | 4.9800 | 4.9200 | 4.9600 | 4.7215 | 54,600 |
| Nov 27, 2023 | 4.9200 | 4.9600 | 4.9200 | 4.9400 | 4.7025 | 218,500 |
| Nov 24, 2023 | 4.9400 | 4.9600 | 4.9200 | 4.9200 | 4.6835 | 33,100 |
| Nov 23, 2023 | 4.9600 | 4.9600 | 4.9200 | 4.9400 | 4.7025 | 23,500 |
| Nov 22, 2023 | 4.9400 | 4.9800 | 4.9200 | 4.9600 | 4.7215 | 34,600 |
| Nov 21, 2023 | 4.9800 | 4.9800 | 4.9400 | 4.9400 | 4.7025 | 47,300 |
| Nov 20, 2023 | 4.9400 | 4.9800 | 4.9200 | 4.9800 | 4.7406 | 27,000 |
| Nov 17, 2023 | 4.9600 | 4.9600 | 4.9200 | 4.9200 | 4.6835 | 70,600 |
| Nov 16, 2023 | 4.9600 | 5.0500 | 4.9400 | 4.9600 | 4.7215 | 300,800 |
| Nov 15, 2023 | 4.9800 | 4.9800 | 4.9400 | 4.9600 | 4.7215 | 49,500 |
| Nov 14, 2023 | 4.9200 | 4.9600 | 4.9200 | 4.9600 | 4.7215 | 51,300 |
| Nov 13, 2023 | 4.9200 | 4.9800 | 4.9000 | 4.9000 | 4.6644 | 214,800 |
| Nov 10, 2023 | 4.9000 | 4.9000 | 4.8400 | 4.8800 | 4.6454 | 14,400 |
| Nov 9, 2023 | 4.8800 | 4.9000 | 4.8200 | 4.8800 | 4.6454 | 48,500 |
| Nov 8, 2023 | 4.8800 | 4.9000 | 4.8600 | 4.8600 | 4.6263 | 52,000 |
| Nov 7, 2023 | 4.9200 | 4.9400 | 4.8800 | 4.8800 | 4.6454 | 51,600 |
| Nov 6, 2023 | 4.9000 | 4.9200 | 4.8600 | 4.9200 | 4.6835 | 61,400 |
| Nov 3, 2023 | 4.8400 | 4.9000 | 4.8200 | 4.8800 | 4.6454 | 86,200 |
| Nov 2, 2023 | 4.8800 | 4.9000 | 4.8000 | 4.9000 | 4.6644 | 106,700 |
| Nov 1, 2023 | 4.8800 | 4.9000 | 4.8400 | 4.8800 | 4.6454 | 29,300 |
| Oct 31, 2023 | 4.8400 | 4.9000 | 4.8400 | 4.8800 | 4.6454 | 37,100 |
| Oct 30, 2023 | 4.8200 | 4.9000 | 4.8200 | 4.8600 | 4.6263 | 44,300 |
| Oct 27, 2023 | 4.8200 | 4.8600 | 4.7800 | 4.8600 | 4.6263 | 100,800 |
| Oct 26, 2023 | 4.8800 | 4.8800 | 4.8000 | 4.8000 | 4.5692 | 112,500 |
| Oct 25, 2023 | 4.9000 | 4.9000 | 4.8800 | 4.9000 | 4.6644 | 34,200 |
| Oct 24, 2023 | 4.9000 | 4.9000 | 4.8600 | 4.9000 | 4.6644 | 93,000 |
| Oct 20, 2023 | 4.8800 | 4.9000 | 4.8400 | 4.8600 | 4.6263 | 59,100 |
| Oct 19, 2023 | 4.9200 | 4.9200 | 4.8600 | 4.8400 | 4.6073 | 78,500 |
| Oct 18, 2023 | 4.9000 | 4.9200 | 4.9000 | 4.9200 | 4.6835 | 43,900 |
| Oct 17, 2023 | 4.9000 | 4.9200 | 4.8800 | 4.9200 | 4.6835 | 25,900 |
| Oct 16, 2023 | 4.9000 | 4.9200 | 4.8600 | 4.8600 | 4.6263 | 72,200 |
| Oct 12, 2023 | 4.9000 | 4.9200 | 4.8800 | 4.9200 | 4.6835 | 64,600 |
| Oct 11, 2023 | 4.8800 | 4.8800 | 4.8400 | 4.8600 | 4.6263 | 40,700 |
| Oct 10, 2023 | 4.8400 | 4.9000 | 4.8200 | 4.8600 | 4.6263 | 45,800 |
| Oct 9, 2023 | 4.8200 | 4.8600 | 4.8000 | 4.8200 | 4.5883 | 135,600 |
| Oct 6, 2023 | 4.9000 | 4.9200 | 4.8800 | 4.9000 | 4.6644 | 10,200 |
| Oct 5, 2023 | 4.9000 | 4.9200 | 4.9000 | 4.9000 | 4.6644 | 20,100 |
| Oct 4, 2023 | 4.9000 | 4.9200 | 4.8600 | 4.9000 | 4.6644 | 31,900 |
| Oct 3, 2023 | 4.9200 | 4.9200 | 4.8600 | 4.9000 | 4.6644 | 43,700 |
| Oct 2, 2023 | 4.9000 | 4.9200 | 4.8800 | 4.9000 | 4.6644 | 106,100 |
| Sep 29, 2023 | 4.9200 | 4.9200 | 4.8800 | 4.9000 | 4.6644 | 77,000 |
| Sep 28, 2023 | 4.9400 | 4.9400 | 4.9000 | 4.8800 | 4.6454 | 12,300 |
| Sep 27, 2023 | 4.9200 | 4.9200 | 4.8800 | 4.9200 | 4.6835 | 97,800 |
| Sep 26, 2023 | 4.9200 | 4.9400 | 4.9000 | 4.9400 | 4.7025 | 39,200 |
| Sep 25, 2023 | 4.9400 | 4.9800 | 4.9200 | 4.9000 | 4.6644 | 144,700 |
| Sep 22, 2023 | 4.9400 | 4.9400 | 4.9000 | 4.9400 | 4.7025 | 73,600 |
| Sep 21, 2023 | 4.9400 | 4.9400 | 4.9200 | 4.9200 | 4.6835 | 39,200 |
| Sep 20, 2023 | 4.9200 | 4.9400 | 4.9200 | 4.9400 | 4.7025 | 17,400 |
| Sep 19, 2023 | 4.9200 | 4.9400 | 4.9200 | 4.9400 | 4.7025 | 23,900 |
| Sep 18, 2023 | 4.9400 | 4.9400 | 4.9200 | 4.9400 | 4.7025 | 29,100 |
| Sep 15, 2023 | 4.9200 | 4.9400 | 4.9200 | 4.9400 | 4.7025 | 106,800 |
| Sep 14, 2023 | 4.9600 | 4.9600 | 4.9200 | 4.9400 | 4.7025 | 49,600 |
| Sep 13, 2023 | 4.9600 | 4.9600 | 4.9200 | 4.9400 | 4.7025 | 37,300 |
| Sep 12, 2023 | 4.9600 | 4.9600 | 4.9400 | 4.9600 | 4.7215 | 23,100 |
| Sep 11, 2023 | 4.9800 | 4.9800 | 4.9000 | 4.9400 | 4.7025 | 184,200 |
| Sep 8, 2023 | 4.9600 | 4.9800 | 4.9400 | 4.9800 | 4.7406 | 221,400 |
| Sep 7, 2023 | 4.9400 | 4.9600 | 4.9400 | 4.9600 | 4.7215 | 11,800 |
| Sep 6, 2023 | 4.9600 | 4.9600 | 4.9200 | 4.9400 | 4.7025 | 139,000 |
| Sep 5, 2023 | 4.9400 | 4.9800 | 4.9400 | 4.9800 | 4.7406 | 138,000 |
| Sep 4, 2023 | 5.0000 | 5.0000 | 4.9600 | 4.9400 | 4.7025 | 98,000 |
| Sep 1, 2023 | 5.0000 | 5.0500 | 4.9600 | 5.0000 | 4.7596 | 89,000 |
| Aug 31, 2023 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 4.7596 | 127,400 |
| Aug 30, 2023 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 4.7596 | 206,500 |
| Aug 29, 2023 | 5.0500 | 5.0500 | 4.9800 | 5.0000 | 4.7596 | 300,000 |
| Aug 28, 2023 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 4.7596 | 117,100 |
| Aug 25, 2023 | 4.9800 | 5.0000 | 4.9800 | 5.0000 | 4.7596 | 59,600 |
| Aug 24, 2023 | 4.9800 | 5.0000 | 4.9600 | 4.9800 | 4.7406 | 52,100 |
| Aug 23, 2023 | 4.9600 | 4.9800 | 4.9400 | 4.9800 | 4.7406 | 91,800 |
| Aug 22, 2023 | 4.9800 | 4.9800 | 4.9400 | 4.9400 | 4.7025 | 99,600 |
| Aug 21, 2023 | 4.9400 | 4.9800 | 4.9200 | 4.9800 | 4.7406 | 101,700 |
| Aug 18, 2023 | 4.9800 | 4.9800 | 4.9400 | 4.9600 | 4.7215 | 72,700 |
| Aug 17, 2023 | 4.9400 | 4.9800 | 4.9200 | 4.9800 | 4.7406 | 90,200 |
| Aug 16, 2023 | 4.9800 | 4.9800 | 4.9400 | 4.9400 | 4.7025 | 83,700 |
| Aug 15, 2023 | 4.9400 | 5.0000 | 4.9400 | 4.9800 | 4.7406 | 282,400 |
| Aug 11, 2023 | 4.9600 | 4.9600 | 4.8800 | 4.9200 | 4.6835 | 66,400 |
| Aug 10, 2023 | 4.9600 | 4.9600 | 4.9200 | 4.9400 | 4.7025 | 29,800 |
| Aug 9, 2023 | 4.9400 | 4.9800 | 4.9200 | 4.9600 | 4.7215 | 30,100 |
| Aug 8, 2023 | 4.9600 | 4.9800 | 4.9000 | 4.9400 | 4.7025 | 156,600 |
| Aug 7, 2023 | 4.9600 | 5.0000 | 4.9200 | 4.9800 | 4.7406 | 101,700 |
| Aug 4, 2023 | 4.9800 | 5.0000 | 4.9400 | 4.9800 | 4.7406 | 212,600 |
| Aug 3, 2023 | 4.9200 | 4.9800 | 4.9200 | 4.9600 | 4.7215 | 48,700 |
| Aug 2, 2023 | 4.9800 | 4.9800 | 4.9000 | 4.9200 | 4.6835 | 220,200 |
| Jul 31, 2023 | 4.9600 | 4.9800 | 4.9600 | 4.9600 | 4.7215 | 32,500 |
| Jul 27, 2023 | 4.9800 | 5.1000 | 4.9800 | 5.0000 | 4.7596 | 343,600 |
| Jul 26, 2023 | 5.0500 | 5.0500 | 4.9600 | 4.9800 | 4.7406 | 84,000 |
| Jul 25, 2023 | 4.8800 | 5.0000 | 4.8600 | 5.0000 | 4.7596 | 297,900 |
| Jul 24, 2023 | 4.9000 | 4.9000 | 4.8600 | 4.8800 | 4.6454 | 68,500 |
| Jul 21, 2023 | 4.9000 | 4.9000 | 4.8600 | 4.9000 | 4.6644 | 103,600 |
| Jul 20, 2023 | 4.9400 | 4.9400 | 4.8800 | 4.9000 | 4.6644 | 41,500 |
| Jul 19, 2023 | 4.9200 | 4.9400 | 4.9000 | 4.9000 | 4.6644 | 62,700 |
| Jul 18, 2023 | 4.9200 | 4.9400 | 4.9000 | 4.9000 | 4.6644 | 35,000 |
| Jul 17, 2023 | 4.9400 | 4.9400 | 4.9000 | 4.9200 | 4.6835 | 48,300 |
| Jul 14, 2023 | 4.9800 | 4.9800 | 4.9000 | 4.9200 | 4.6835 | 36,000 |
| Jul 13, 2023 | 4.8800 | 4.9000 | 4.8800 | 4.8800 | 4.6454 | 23,400 |
| Jul 12, 2023 | 4.9000 | 4.9000 | 4.8600 | 4.9000 | 4.6644 | 18,600 |
| Jul 11, 2023 | 4.9000 | 4.9000 | 4.8800 | 4.9000 | 4.6644 | 39,000 |
| Jul 10, 2023 | 4.9200 | 4.9200 | 4.8800 | 4.9000 | 4.6644 | 32,300 |
| Jul 7, 2023 | 4.8800 | 4.9000 | 4.8800 | 4.9000 | 4.6644 | 85,800 |
| Jul 6, 2023 | 4.9000 | 4.9000 | 4.8800 | 4.8800 | 4.6454 | 79,700 |
| Jul 5, 2023 | 4.8800 | 4.9000 | 4.8800 | 4.9000 | 4.6644 | 26,800 |
| Jul 4, 2023 | 4.9000 | 4.9000 | 4.8800 | 4.9000 | 4.6644 | 68,100 |
| Jul 3, 2023 | 4.9400 | 4.9400 | 4.8800 | 4.8800 | 4.6454 | 22,100 |
| Jun 30, 2023 | 4.8800 | 4.9000 | 4.8800 | 4.8800 | 4.6454 | 56,800 |
| Jun 29, 2023 | 4.9200 | 4.9200 | 4.8800 | 4.9000 | 4.6644 | 33,100 |
| Jun 28, 2023 | 4.9000 | 4.9200 | 4.8800 | 4.9000 | 4.6644 | 80,000 |
| Jun 27, 2023 | 4.9000 | 4.9400 | 4.9000 | 4.9000 | 4.6644 | 23,500 |
| Jun 26, 2023 | 4.9600 | 4.9600 | 4.9000 | 4.9000 | 4.6644 | 54,000 |
| Jun 23, 2023 | 4.9600 | 4.9600 | 4.9200 | 4.9600 | 4.7215 | 19,500 |
| Jun 22, 2023 | 4.9400 | 4.9600 | 4.9200 | 4.9600 | 4.7215 | 41,200 |
| Jun 21, 2023 | 4.9800 | 4.9800 | 4.9400 | 4.9600 | 4.7215 | 13,800 |
| Jun 20, 2023 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | 4.7406 | 39,300 |
| Jun 19, 2023 | 4.9800 | 5.0500 | 4.9800 | 5.0000 | 4.7596 | 79,700 |
| Jun 16, 2023 | 4.9600 | 4.9800 | 4.9600 | 4.9800 | 4.7406 | 10,000 |
| Jun 15, 2023 | 4.9400 | 5.0500 | 4.9400 | 4.9600 | 4.7215 | 158,300 |
| Jun 14, 2023 | 4.9800 | 4.9800 | 4.9600 | 4.9600 | 4.7215 | 11,200 |
| Jun 13, 2023 | 4.9400 | 4.9800 | 4.9400 | 4.9800 | 4.7406 | 41,400 |
| Jun 12, 2023 | 4.9400 | 4.9800 | 4.9200 | 4.9400 | 4.7025 | 6,300 |
| Jun 9, 2023 | 4.9200 | 4.9800 | 4.9000 | 4.9200 | 4.6835 | 24,300 |
| Jun 8, 2023 | 4.9000 | 4.9200 | 4.8800 | 4.9200 | 4.6835 | 49,600 |
| Jun 7, 2023 | 4.9200 | 4.9200 | 4.8800 | 4.8800 | 4.6454 | 12,600 |
| Jun 6, 2023 | 4.9200 | 4.9200 | 4.9000 | 4.9000 | 4.6644 | 31,800 |
| Jun 2, 2023 | 4.9000 | 4.9200 | 4.9000 | 4.9200 | 4.6835 | 5,500 |
| Jun 1, 2023 | 4.8800 | 4.9200 | 4.8800 | 4.9200 | 4.6835 | 19,300 |
| May 31, 2023 | 4.8800 | 4.9000 | 4.8400 | 4.8600 | 4.6263 | 48,000 |
| May 30, 2023 | 4.9200 | 4.9200 | 4.8800 | 4.8800 | 4.6454 | 59,400 |
| May 29, 2023 | 4.9200 | 4.9200 | 4.8800 | 4.9000 | 4.6644 | 26,900 |
| May 26, 2023 | 4.9400 | 4.9400 | 4.8800 | 4.9200 | 4.6835 | 14,000 |
| May 25, 2023 | 4.9400 | 4.9400 | 4.8800 | 4.9200 | 4.6835 | 119,700 |
| May 24, 2023 | 4.9400 | 4.9400 | 4.9000 | 4.9400 | 4.7025 | 20,300 |
| May 23, 2023 | 4.9200 | 4.9400 | 4.9000 | 4.8800 | 4.6454 | 26,900 |
| May 22, 2023 | 4.9000 | 4.9000 | 4.8600 | 4.9000 | 4.6644 | 25,900 |
| May 19, 2023 | 4.9200 | 4.9200 | 4.9000 | 4.9000 | 4.6644 | 34,900 |
| May 18, 2023 | 4.9200 | 4.9200 | 4.9000 | 4.9200 | 4.6835 | 28,900 |
| May 17, 2023 | 4.9200 | 4.9200 | 4.9000 | 4.9000 | 4.6644 | 15,500 |
| May 16, 2023 | 4.9600 | 4.9800 | 4.8400 | 4.9400 | 4.7025 | 133,100 |
| May 15, 2023 | 4.9400 | 5.0000 | 4.9400 | 4.9600 | 4.7215 | 153,100 |
| May 12, 2023 | 4.9000 | 4.9200 | 4.8800 | 4.9200 | 4.6835 | 161,900 |
| May 11, 2023 | 4.8600 | 4.9000 | 4.8600 | 4.9000 | 4.6644 | 30,200 |
| May 10, 2023 | 4.9000 | 4.9200 | 4.8800 | 4.8800 | 4.6454 | 21,400 |
| May 9, 2023 | 4.9000 | 4.9000 | 4.8600 | 4.8800 | 4.6454 | 5,400 |
| May 8, 2023 | 4.8600 | 4.8800 | 4.8400 | 4.8600 | 4.6263 | 32,200 |
| May 3, 2023 | 4.8200 | 4.8600 | 4.8200 | 4.8400 | 4.6073 | 8,800 |
| May 2, 2023 | 4.8000 | 4.8600 | 4.7800 | 4.8400 | 4.6073 | 38,900 |
| Apr 28, 2023 | 4.8200 | 4.8200 | 4.8000 | 4.8200 | 4.5883 | 72,600 |
| Apr 27, 2023 | 4.9200 | 4.9200 | 4.8000 | 4.8000 | 4.5692 | 61,400 |
| Apr 26, 2023 | 4.8800 | 4.8800 | 4.8600 | 4.8600 | 4.6263 | 48,800 |