Thailand - Delayed Quote • THB
Newcity (Bangkok) Public Company Limited (NC.BK)
As of 3:32 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 26, 2024 | 3.4000 | 3.4200 | 3.3600 | 3.3600 | 3.3600 | 30,201 |
| Apr 25, 2024 | 3.4800 | 3.5000 | 3.3600 | 3.4000 | 3.4000 | 108,900 |
| Apr 24, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Apr 23, 2024 | 3.5200 | 3.5200 | 3.4800 | 3.5000 | 3.5000 | 48,200 |
| Apr 22, 2024 | 3.6000 | 3.6200 | 3.5000 | 3.5000 | 3.5000 | 81,100 |
| Apr 19, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Apr 18, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Apr 17, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Apr 11, 2024 | 3.8400 | 4.0200 | 3.8000 | 3.8400 | 3.8400 | 349,300 |
| Apr 10, 2024 | 3.8200 | 3.8800 | 3.7800 | 3.8400 | 3.8400 | 117,900 |
| Apr 9, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Apr 5, 2024 | 3.8600 | 3.8800 | 3.7400 | 3.8000 | 3.8000 | 129,500 |
| Apr 4, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Apr 3, 2024 | 4.0600 | 4.1000 | 3.8200 | 3.9400 | 3.9400 | 185,400 |
| Apr 2, 2024 | 4.0200 | 4.1400 | 4.0200 | 4.1200 | 4.1200 | 135,600 |
| Apr 1, 2024 | 3.9800 | 4.1200 | 3.9800 | 4.1200 | 4.1200 | 218,200 |
| Mar 29, 2024 | 4.0000 | 4.0800 | 3.9800 | 3.9800 | 3.9800 | 91,000 |
| Mar 28, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Mar 27, 2024 | 4.0800 | 4.1000 | 3.9600 | 3.9800 | 3.9800 | 139,600 |
| Mar 26, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Mar 25, 2024 | 4.2200 | 4.2400 | 4.1200 | 4.1200 | 4.1200 | 161,400 |
| Mar 22, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Mar 21, 2024 | 0.0200 Dividend | |||||
| Mar 21, 2024 | 4.2600 | 4.3200 | 4.2200 | 4.2200 | 4.2200 | 119,900 |
| Mar 20, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3400 | - |
| Mar 19, 2024 | 4.4000 | 4.5800 | 4.3200 | 4.3600 | 4.3400 | 2,435,000 |
| Mar 18, 2024 | 4.3800 | 4.4200 | 4.3200 | 4.3200 | 4.3002 | 285,900 |
| Mar 15, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3400 | - |
| Mar 14, 2024 | 4.5000 | 4.5000 | 4.2800 | 4.3600 | 4.3400 | 892,700 |
| Mar 13, 2024 | 4.4800 | 4.7400 | 4.4200 | 4.4400 | 4.4196 | 3,288,400 |
| Mar 12, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4395 | - |
| Mar 11, 2024 | 4.5200 | 4.5400 | 4.4000 | 4.4600 | 4.4395 | 429,700 |
| Mar 8, 2024 | 4.5800 | 4.7000 | 4.4600 | 4.5000 | 4.4794 | 1,828,800 |
| Mar 7, 2024 | 4.3000 | 4.8200 | 4.3000 | 4.5600 | 4.5391 | 7,190,900 |
| Mar 6, 2024 | 4.2400 | 4.3800 | 4.2400 | 4.3000 | 4.2803 | 824,800 |
| Mar 5, 2024 | 4.2000 | 4.5000 | 4.1800 | 4.2400 | 4.2206 | 2,290,800 |
| Mar 4, 2024 | 4.1800 | 4.4200 | 4.1600 | 4.2000 | 4.1807 | 806,100 |
| Mar 1, 2024 | 4.2400 | 4.4000 | 4.1800 | 4.1800 | 4.1608 | 322,400 |
| Feb 29, 2024 | 4.4400 | 4.4800 | 4.2400 | 4.2400 | 4.2206 | 461,600 |
| Feb 28, 2024 | 4.4200 | 4.6600 | 4.3800 | 4.4000 | 4.3798 | 1,176,800 |
| Feb 27, 2024 | 4.5400 | 4.5400 | 4.3800 | 4.3800 | 4.3599 | 960,600 |
| Feb 23, 2024 | 4.7200 | 4.8000 | 4.5200 | 4.5400 | 4.5192 | 2,315,300 |
| Feb 22, 2024 | 4.3800 | 5.0500 | 4.3400 | 4.6200 | 4.5988 | 11,616,300 |
| Feb 21, 2024 | 4.5000 | 4.5200 | 4.2600 | 4.3400 | 4.3201 | 1,546,200 |
| Feb 20, 2024 | 4.7200 | 4.9000 | 4.5000 | 4.5000 | 4.4794 | 4,226,300 |
| Feb 19, 2024 | 4.8200 | 4.9600 | 4.6800 | 4.6800 | 4.6585 | 3,942,000 |
| Feb 16, 2024 | 4.8200 | 5.4000 | 4.7200 | 4.7600 | 4.7382 | 9,634,500 |
| Feb 15, 2024 | 4.7000 | 5.1500 | 4.4000 | 4.7200 | 4.6983 | 23,068,700 |
| Feb 14, 2024 | 3.7200 | 4.8200 | 3.7000 | 4.8200 | 4.7979 | 19,711,400 |
| Feb 13, 2024 | 3.9600 | 3.9600 | 3.6000 | 3.7000 | 3.6830 | 1,014,000 |
| Feb 12, 2024 | 4.0400 | 4.0600 | 3.9600 | 3.9600 | 3.9418 | 105,100 |
| Feb 9, 2024 | 4.1400 | 4.1600 | 4.0200 | 4.0400 | 4.0215 | 208,500 |
| Feb 8, 2024 | 4.2800 | 4.3000 | 4.1200 | 4.1600 | 4.1409 | 192,800 |
| Feb 7, 2024 | 4.4400 | 4.5400 | 4.2800 | 4.2800 | 4.2604 | 267,900 |
| Feb 6, 2024 | 4.3400 | 4.5600 | 4.3400 | 4.4200 | 4.3997 | 312,700 |
| Feb 5, 2024 | 4.4600 | 4.4600 | 4.3400 | 4.3400 | 4.3201 | 45,900 |
| Feb 2, 2024 | 4.4000 | 4.5000 | 4.4000 | 4.4000 | 4.3798 | 31,200 |
| Feb 1, 2024 | 4.4400 | 4.4400 | 4.3400 | 4.4000 | 4.3798 | 143,100 |
| Jan 31, 2024 | 4.5400 | 4.6000 | 4.3800 | 4.4400 | 4.4196 | 195,900 |
| Jan 30, 2024 | 4.5600 | 4.6400 | 4.5200 | 4.5200 | 4.4993 | 30,500 |
| Jan 29, 2024 | 4.5600 | 4.6000 | 4.5400 | 4.5400 | 4.5192 | 37,600 |
| Jan 26, 2024 | 4.6000 | 4.8400 | 4.5200 | 4.5600 | 4.5391 | 451,600 |
| Jan 25, 2024 | 4.6000 | 4.6000 | 4.5400 | 4.5600 | 4.5391 | 41,700 |
| Jan 24, 2024 | 4.6800 | 4.6800 | 4.5800 | 4.6000 | 4.5789 | 49,600 |
| Jan 23, 2024 | 4.5600 | 4.6400 | 4.5000 | 4.6200 | 4.5988 | 72,200 |
| Jan 22, 2024 | 4.6000 | 4.7200 | 4.5400 | 4.5600 | 4.5391 | 114,600 |
| Jan 19, 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | 4.5789 | 64,600 |
| Jan 18, 2024 | 4.8000 | 4.8000 | 4.6600 | 4.6600 | 4.6386 | 104,100 |
| Jan 17, 2024 | 4.8000 | 4.8400 | 4.6000 | 4.6600 | 4.6386 | 191,200 |
| Jan 16, 2024 | 4.8800 | 4.8800 | 4.7800 | 4.7800 | 4.7581 | 201,100 |
| Jan 15, 2024 | 4.8400 | 4.9400 | 4.8400 | 4.8600 | 4.8377 | 94,300 |
| Jan 12, 2024 | 4.8600 | 4.9400 | 4.8400 | 4.8800 | 4.8576 | 123,100 |
| Jan 11, 2024 | 4.9200 | 4.9200 | 4.8600 | 4.8600 | 4.8377 | 114,600 |
| Jan 10, 2024 | 4.9600 | 5.1500 | 4.8400 | 4.8800 | 4.8576 | 1,701,800 |
| Jan 9, 2024 | 5.0000 | 5.1000 | 4.9200 | 4.9200 | 4.8974 | 424,600 |
| Jan 8, 2024 | 5.0000 | 5.1000 | 4.9400 | 4.9600 | 4.9372 | 351,400 |
| Jan 5, 2024 | 5.0500 | 5.1500 | 5.0000 | 5.0000 | 4.9771 | 1,799,000 |
| Jan 4, 2024 | 5.0000 | 5.2500 | 4.9800 | 5.0500 | 5.0268 | 645,300 |
| Jan 3, 2024 | 4.9800 | 5.1000 | 4.9800 | 5.0000 | 4.9771 | 317,300 |
| Dec 28, 2023 | 4.9000 | 4.9800 | 4.8000 | 4.8600 | 4.8377 | 255,300 |
| Dec 27, 2023 | 5.0000 | 5.0000 | 4.8400 | 4.8800 | 4.8576 | 532,900 |
| Dec 26, 2023 | 5.0500 | 5.1000 | 4.9800 | 4.9800 | 4.9572 | 139,200 |
| Dec 25, 2023 | 4.9800 | 5.2500 | 4.9800 | 5.0000 | 4.9771 | 906,500 |
| Dec 22, 2023 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | 4.9572 | 409,000 |
| Dec 21, 2023 | 5.0000 | 5.2000 | 4.9800 | 5.1000 | 5.0766 | 427,400 |
| Dec 20, 2023 | 5.0000 | 5.6000 | 5.0000 | 5.0000 | 4.9771 | 3,930,300 |
| Dec 19, 2023 | 5.0000 | 5.1000 | 4.9800 | 4.9800 | 4.9572 | 214,900 |
| Dec 18, 2023 | 5.0000 | 5.1000 | 4.9800 | 5.0000 | 4.9771 | 2,217,960 |
| Dec 15, 2023 | 4.9600 | 5.0500 | 4.9400 | 4.9800 | 4.9572 | 90,200 |
| Dec 14, 2023 | 4.9200 | 5.0000 | 4.9200 | 4.9600 | 4.9372 | 79,000 |
| Dec 13, 2023 | 4.9800 | 5.0000 | 4.9000 | 4.9200 | 4.8974 | 134,500 |
| Dec 12, 2023 | 5.0000 | 5.0500 | 4.9600 | 4.9600 | 4.9372 | 89,200 |
| Dec 8, 2023 | 5.0000 | 5.1000 | 4.9800 | 5.0500 | 5.0268 | 167,100 |
| Dec 7, 2023 | 5.2500 | 5.3000 | 4.9400 | 4.9800 | 4.9572 | 737,800 |
| Dec 6, 2023 | 5.0000 | 5.3000 | 5.0000 | 5.1500 | 5.1264 | 826,100 |
| Dec 4, 2023 | 5.0500 | 5.1000 | 4.9800 | 5.0000 | 4.9771 | 188,600 |
| Dec 1, 2023 | 4.9200 | 5.0000 | 4.9200 | 4.9600 | 4.9372 | 122,700 |
| Nov 30, 2023 | 5.0000 | 5.1000 | 4.9000 | 4.9000 | 4.8775 | 449,500 |
| Nov 29, 2023 | 5.2000 | 5.2000 | 4.9800 | 5.0000 | 4.9771 | 496,200 |
| Nov 28, 2023 | 5.1500 | 5.3000 | 5.1000 | 5.2000 | 5.1761 | 693,300 |
| Nov 27, 2023 | 5.3000 | 5.3500 | 5.1000 | 5.1500 | 5.1264 | 883,900 |
| Nov 24, 2023 | 5.4000 | 6.1500 | 5.4000 | 5.4500 | 5.4250 | 6,517,300 |
| Nov 23, 2023 | 5.0500 | 5.2000 | 5.0000 | 5.1000 | 5.0766 | 939,900 |
| Nov 22, 2023 | 5.0500 | 5.1000 | 4.9800 | 5.0000 | 4.9771 | 155,700 |
| Nov 21, 2023 | 5.0500 | 5.3000 | 5.0000 | 5.0500 | 5.0268 | 776,800 |
| Nov 20, 2023 | 5.0000 | 5.0500 | 4.9800 | 5.0000 | 4.9771 | 99,300 |
| Nov 17, 2023 | 5.0000 | 5.1000 | 4.9800 | 5.0000 | 4.9771 | 146,200 |
| Nov 16, 2023 | 5.2000 | 5.3000 | 4.9800 | 5.0000 | 4.9771 | 450,700 |
| Nov 15, 2023 | 5.0000 | 5.4000 | 5.0000 | 5.2500 | 5.2259 | 853,300 |
| Nov 14, 2023 | 5.0500 | 5.1000 | 4.9200 | 5.0000 | 4.9771 | 221,200 |
| Nov 13, 2023 | 5.1000 | 5.1500 | 4.9000 | 4.9200 | 4.8974 | 454,300 |
| Nov 10, 2023 | 5.7000 | 5.7000 | 5.2000 | 5.2500 | 5.2259 | 338,400 |
| Nov 9, 2023 | 5.8000 | 5.9500 | 5.6500 | 5.7000 | 5.6739 | 421,500 |
| Nov 8, 2023 | 5.7500 | 6.0500 | 5.7000 | 5.8000 | 5.7734 | 661,800 |
| Nov 7, 2023 | 6.1000 | 6.3500 | 5.7500 | 5.7500 | 5.7236 | 1,785,600 |
| Nov 6, 2023 | 5.8000 | 6.4500 | 5.5500 | 6.2000 | 6.1716 | 4,555,700 |
| Nov 3, 2023 | 5.5500 | 5.8000 | 5.4500 | 5.5000 | 5.4748 | 660,200 |
| Nov 2, 2023 | 5.4500 | 5.9500 | 5.4000 | 5.4500 | 5.4250 | 1,567,000 |
| Nov 1, 2023 | 4.5600 | 5.8500 | 4.5000 | 5.5000 | 5.4748 | 4,159,200 |
| Oct 31, 2023 | 4.7600 | 4.7600 | 4.5600 | 4.5800 | 4.5590 | 38,900 |
| Oct 30, 2023 | 4.7800 | 4.8600 | 4.6400 | 4.7000 | 4.6784 | 102,000 |
| Oct 27, 2023 | 4.8600 | 4.9200 | 4.7000 | 4.7800 | 4.7581 | 118,500 |
| Oct 26, 2023 | 5.2500 | 5.2500 | 4.7400 | 4.8400 | 4.8178 | 427,200 |
| Oct 25, 2023 | 5.2500 | 5.5000 | 5.2000 | 5.2000 | 5.1761 | 336,500 |
| Oct 24, 2023 | 5.2500 | 5.2500 | 5.1000 | 5.1500 | 5.1264 | 121,500 |
| Oct 20, 2023 | 5.4500 | 5.5000 | 5.2000 | 5.2500 | 5.2259 | 283,400 |
| Oct 19, 2023 | 5.6500 | 5.9000 | 5.3500 | 5.4000 | 5.3752 | 1,208,000 |
| Oct 18, 2023 | 5.6000 | 5.7500 | 5.6000 | 5.6500 | 5.6241 | 374,700 |
| Oct 17, 2023 | 5.2000 | 5.6500 | 5.2000 | 5.5500 | 5.5245 | 1,155,800 |
| Oct 16, 2023 | 5.6000 | 5.6000 | 4.9800 | 5.2000 | 5.1761 | 691,700 |
| Oct 12, 2023 | 5.9500 | 6.0500 | 5.6000 | 5.6000 | 5.5743 | 574,300 |
| Oct 11, 2023 | 5.6500 | 6.1000 | 5.6000 | 5.9000 | 5.8729 | 726,800 |
| Oct 10, 2023 | 5.8000 | 5.9500 | 5.6000 | 5.6000 | 5.5743 | 414,100 |
| Oct 9, 2023 | 5.8000 | 5.8000 | 5.4500 | 5.7500 | 5.7236 | 360,900 |
| Oct 6, 2023 | 6.0000 | 6.1500 | 5.8000 | 5.7500 | 5.7236 | 523,500 |
| Oct 5, 2023 | 6.2000 | 6.5000 | 6.0500 | 6.0000 | 5.9725 | 1,443,100 |
| Oct 4, 2023 | 6.0500 | 6.2000 | 5.7500 | 6.2000 | 6.1716 | 610,700 |
| Oct 3, 2023 | 6.3000 | 6.4000 | 6.0000 | 6.0500 | 6.0222 | 735,400 |
| Oct 2, 2023 | 6.5500 | 6.6000 | 6.3000 | 6.3500 | 6.3209 | 333,800 |
| Sep 29, 2023 | 6.8500 | 6.8500 | 6.4500 | 6.5500 | 6.5200 | 572,000 |
| Sep 28, 2023 | 6.9000 | 7.1500 | 6.8000 | 6.8000 | 6.7688 | 1,104,300 |
| Sep 27, 2023 | 6.7500 | 7.0500 | 6.7500 | 6.9000 | 6.8683 | 979,100 |
| Sep 26, 2023 | 7.2000 | 7.3000 | 6.7000 | 6.8000 | 6.7688 | 2,549,300 |
| Sep 25, 2023 | 6.9000 | 7.9500 | 6.8000 | 7.4000 | 7.3661 | 13,187,200 |
| Sep 22, 2023 | 6.5500 | 7.1000 | 6.4500 | 6.8000 | 6.7688 | 2,316,200 |
| Sep 21, 2023 | 6.4500 | 6.8500 | 6.4000 | 6.5500 | 6.5200 | 461,400 |
| Sep 20, 2023 | 6.8000 | 6.8000 | 6.3500 | 6.4500 | 6.4204 | 635,100 |
| Sep 19, 2023 | 6.8500 | 6.9000 | 6.7500 | 6.7500 | 6.7190 | 209,000 |
| Sep 18, 2023 | 6.8500 | 7.1500 | 6.8500 | 6.9000 | 6.8683 | 600,400 |
| Sep 15, 2023 | 6.9500 | 7.0500 | 6.8000 | 6.8000 | 6.7688 | 323,800 |
| Sep 14, 2023 | 6.8500 | 7.1000 | 6.8500 | 6.9000 | 6.8683 | 487,500 |
| Sep 13, 2023 | 7.1000 | 7.3500 | 6.7500 | 6.8000 | 6.7688 | 1,412,100 |
| Sep 12, 2023 | 6.8500 | 7.6500 | 6.8500 | 7.2000 | 7.1670 | 4,144,300 |
| Sep 11, 2023 | 7.2500 | 7.3000 | 6.9000 | 6.8500 | 6.8186 | 490,500 |
| Sep 8, 2023 | 7.3500 | 7.4000 | 7.2000 | 7.2500 | 7.2167 | 352,900 |
| Sep 7, 2023 | 7.4000 | 7.7500 | 7.2500 | 7.3500 | 7.3163 | 1,318,000 |
| Sep 6, 2023 | 7.3000 | 7.5500 | 7.2000 | 7.4000 | 7.3661 | 1,426,200 |
| Sep 5, 2023 | 7.3500 | 7.8500 | 7.0500 | 7.2500 | 7.2167 | 2,642,500 |
| Sep 4, 2023 | 7.6500 | 7.8500 | 7.2000 | 7.3000 | 7.2665 | 1,123,600 |
| Sep 1, 2023 | 8.4500 | 8.7000 | 7.5500 | 7.5500 | 7.5154 | 4,975,800 |
| Aug 31, 2023 | 8.5000 | 8.5000 | 8.2500 | 8.3500 | 8.3117 | 1,532,000 |
| Aug 30, 2023 | 8.4000 | 8.6000 | 8.1500 | 8.4500 | 8.4112 | 2,957,400 |
| Aug 29, 2023 | 8.4500 | 8.6500 | 8.3000 | 8.4000 | 8.3615 | 3,244,100 |
| Aug 28, 2023 | 8.6500 | 8.7000 | 8.2000 | 8.3500 | 8.3117 | 4,582,300 |
| Aug 25, 2023 | 7.7000 | 8.8000 | 7.6500 | 8.6500 | 8.6103 | 18,087,600 |
| Aug 24, 2023 | 8.0500 | 8.0500 | 7.2500 | 7.6000 | 7.5651 | 3,521,600 |
| Aug 23, 2023 | 8.0500 | 8.6000 | 7.7500 | 8.0000 | 7.9633 | 6,400,900 |
| Aug 22, 2023 | 8.0500 | 8.2000 | 7.7500 | 8.0000 | 7.9633 | 6,885,200 |
| Aug 21, 2023 | 7.4500 | 8.4000 | 7.0000 | 7.9500 | 7.9135 | 22,414,000 |
| Aug 18, 2023 | 5.0500 | 6.5000 | 4.9600 | 6.5500 | 6.5200 | 8,511,200 |
| Aug 17, 2023 | 5.0500 | 5.3000 | 4.9800 | 5.0000 | 4.9771 | 1,266,400 |
| Aug 16, 2023 | 4.8400 | 5.5500 | 4.8000 | 5.1000 | 5.0766 | 2,744,600 |
| Aug 15, 2023 | 5.1000 | 5.1500 | 4.7600 | 4.7800 | 4.7581 | 767,900 |
| Aug 11, 2023 | 5.0000 | 5.7500 | 5.0000 | 5.0500 | 5.0268 | 3,300,500 |
| Aug 10, 2023 | 4.2600 | 5.5500 | 4.2600 | 5.0000 | 4.9771 | 7,186,900 |
| Aug 9, 2023 | 4.6400 | 4.8400 | 4.1400 | 4.2800 | 4.2604 | 1,462,400 |
| Aug 8, 2023 | 5.9500 | 5.9500 | 4.6200 | 4.7000 | 4.6784 | 1,546,000 |
| Aug 7, 2023 | 5.8500 | 6.3000 | 5.6000 | 5.8500 | 5.8232 | 497,900 |
| Aug 4, 2023 | 6.2500 | 6.5000 | 5.8500 | 5.9500 | 5.9227 | 554,700 |
| Aug 3, 2023 | 6.3500 | 6.4000 | 6.1000 | 6.3000 | 6.2711 | 316,200 |
| Aug 2, 2023 | 6.9500 | 7.2000 | 6.3000 | 6.3000 | 6.2711 | 1,243,000 |
| Jul 31, 2023 | 6.9500 | 7.0000 | 6.8000 | 7.0000 | 6.9679 | 79,500 |
| Jul 27, 2023 | 6.8000 | 7.2500 | 6.6500 | 6.9000 | 6.8683 | 1,590,700 |
| Jul 26, 2023 | 6.8000 | 7.6000 | 6.6500 | 6.8000 | 6.7688 | 3,068,600 |
| Jul 25, 2023 | 7.0000 | 7.3000 | 6.6500 | 6.8000 | 6.7688 | 583,000 |
| Jul 24, 2023 | 7.4500 | 7.5000 | 7.0500 | 7.0000 | 6.9679 | 345,100 |
| Jul 21, 2023 | 7.6000 | 8.0000 | 7.3000 | 7.4000 | 7.3661 | 2,695,000 |
| Jul 20, 2023 | 7.7000 | 7.9500 | 7.5000 | 7.5500 | 7.5154 | 875,900 |
| Jul 19, 2023 | 7.7500 | 8.2500 | 7.4500 | 7.5500 | 7.5154 | 1,554,500 |
| Jul 18, 2023 | 8.1000 | 8.2500 | 7.8000 | 7.7500 | 7.7144 | 1,022,200 |
| Jul 17, 2023 | 8.0500 | 9.2000 | 8.0500 | 8.1500 | 8.1126 | 6,085,200 |
| Jul 14, 2023 | 8.5500 | 8.6000 | 7.7000 | 8.0500 | 8.0131 | 1,827,400 |
| Jul 13, 2023 | 8.2500 | 8.8000 | 8.1000 | 8.2000 | 8.1624 | 728,800 |
| Jul 12, 2023 | 8.4500 | 8.5000 | 8.2000 | 8.3000 | 8.2619 | 236,400 |
| Jul 11, 2023 | 8.3000 | 8.7000 | 8.3000 | 8.5000 | 8.4610 | 218,300 |
| Jul 10, 2023 | 8.4500 | 8.4500 | 8.0500 | 8.4000 | 8.3615 | 179,600 |
| Jul 7, 2023 | 8.2000 | 9.0500 | 7.9000 | 8.5000 | 8.4610 | 1,229,900 |
| Jul 6, 2023 | 7.9500 | 8.4000 | 7.6000 | 8.1000 | 8.0628 | 388,300 |
| Jul 5, 2023 | 8.1000 | 8.1500 | 7.6500 | 7.9500 | 7.9135 | 171,900 |
| Jul 4, 2023 | 7.5500 | 8.1000 | 7.4500 | 8.1000 | 8.0628 | 349,000 |
| Jul 3, 2023 | 7.8000 | 7.8000 | 7.1000 | 7.5000 | 7.4656 | 151,900 |
| Jun 30, 2023 | 8.1000 | 8.1500 | 7.5000 | 7.7000 | 7.6647 | 360,600 |
| Jun 29, 2023 | 7.8000 | 8.1000 | 7.4500 | 7.8000 | 7.7642 | 227,200 |
| Jun 28, 2023 | 8.1000 | 8.7500 | 7.8000 | 7.8500 | 7.8140 | 941,800 |
| Jun 27, 2023 | 7.2500 | 8.6500 | 7.0000 | 8.1000 | 8.0628 | 1,130,200 |
| Jun 26, 2023 | 6.9000 | 7.5000 | 6.9000 | 7.3500 | 7.3163 | 199,400 |
| Jun 23, 2023 | 7.8000 | 7.9500 | 7.3500 | 7.4500 | 7.4158 | 639,700 |
| Jun 22, 2023 | 8.6000 | 9.5000 | 8.2000 | 8.6500 | 8.6103 | 676,600 |
| Jun 21, 2023 | 8.8000 | 10.3000 | 8.4000 | 8.6500 | 8.6103 | 2,176,300 |
| Jun 20, 2023 | 7.3500 | 9.1000 | 5.9000 | 9.1000 | 9.0583 | 2,958,400 |
| Jun 19, 2023 | 7.8500 | 8.2000 | 7.0000 | 7.0000 | 6.9679 | 438,500 |
| Jun 16, 2023 | 8.0500 | 8.3500 | 7.8500 | 8.2500 | 8.2122 | 407,900 |
| Jun 15, 2023 | 8.8000 | 8.8000 | 7.8000 | 8.1000 | 8.0628 | 295,500 |
| Jun 14, 2023 | 8.6500 | 8.7500 | 7.5000 | 8.7000 | 8.6601 | 599,600 |
| Jun 13, 2023 | 9.6000 | 9.6500 | 8.3500 | 8.6000 | 8.5606 | 939,300 |
| Jun 12, 2023 | 10.1000 | 10.1000 | 9.3000 | 9.8000 | 9.7550 | 310,200 |
| Jun 9, 2023 | 10.2000 | 10.2000 | 9.6500 | 10.3000 | 10.2528 | 454,900 |
| Jun 8, 2023 | 11.2000 | 11.2000 | 9.9500 | 10.2000 | 10.1532 | 821,600 |
| Jun 7, 2023 | 11.5000 | 11.6000 | 10.6000 | 11.1000 | 11.0491 | 1,024,000 |
| Jun 6, 2023 | 11.2000 | 11.8000 | 10.6000 | 11.5000 | 11.4472 | 2,600,900 |
| Jun 2, 2023 | 9.6500 | 11.2000 | 9.3500 | 10.2000 | 10.1532 | 2,069,900 |
| Jun 1, 2023 | 12.0000 | 13.6000 | 8.0500 | 11.3000 | 11.2482 | 19,375,100 |
| May 31, 2023 | 9.5000 | 10.5000 | 9.1000 | 10.5000 | 10.4518 | 3,104,800 |
| May 30, 2023 | 6.1500 | 7.9500 | 5.6000 | 8.0000 | 7.9633 | 7,434,500 |
| May 29, 2023 | 7.5000 | 7.7000 | 5.3000 | 6.1500 | 6.1218 | 8,141,600 |
| May 26, 2023 | 6.7500 | 7.8000 | 6.3000 | 7.5000 | 7.4656 | 7,021,500 |
| May 25, 2023 | 9.3000 | 9.3000 | 7.1000 | 7.2500 | 7.2167 | 11,978,100 |
| May 24, 2023 | 9.5500 | 10.1000 | 9.5500 | 10.1000 | 10.0537 | 5,318,300 |
| May 23, 2023 | 7.3500 | 7.7000 | 7.0500 | 7.7500 | 7.7144 | 6,928,000 |
| May 22, 2023 | 4.6800 | 5.9000 | 4.6800 | 5.9500 | 5.9227 | 22,390,800 |
| May 19, 2023 | 4.6200 | 4.9000 | 4.2800 | 4.5400 | 4.5192 | 28,666,900 |
| May 18, 2023 | 4.3800 | 4.5600 | 3.2000 | 4.1200 | 4.1011 | 31,972,800 |
| May 17, 2023 | 3.2000 | 3.5800 | 3.2000 | 3.5800 | 3.5636 | 5,756,500 |
| May 16, 2023 | 2.5000 | 2.7400 | 2.5000 | 2.7400 | 2.7274 | 2,661,800 |
| May 15, 2023 | 1.6100 | 2.1000 | 1.6100 | 2.1000 | 2.0904 | 534,700 |
| May 12, 2023 | 1.5500 | 1.6000 | 1.5200 | 1.6000 | 1.5927 | 113,600 |
| May 11, 2023 | 1.4500 | 1.5400 | 1.4500 | 1.5200 | 1.5130 | 116,700 |
| May 10, 2023 | 1.4500 | 1.4500 | 1.4200 | 1.4400 | 1.4334 | 28,300 |
| May 9, 2023 | 1.3600 | 1.4300 | 1.3600 | 1.4300 | 1.4234 | 48,300 |
| May 8, 2023 | 1.2600 | 1.3500 | 1.2600 | 1.3500 | 1.3438 | 16,900 |
| May 3, 2023 | 10:1 Stock Splits | |||||
| May 3, 2023 | 1.5200 | 1.5200 | 1.2000 | 1.3000 | 1.2940 | 30,000 |
| May 2, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2940 | - |
| Apr 28, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2940 | - |
| Apr 27, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2940 | - |
| Apr 26, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2940 | 1,000 |