Thailand - Delayed Quote • THB
Pylon Public Company Limited (PYLON.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 | 2.3000 | 2.3200 | 2.2800 | 2.3200 | 2.3200 | 71,200 |
Apr 25, 2024 | 2.3000 | 2.3200 | 2.2600 | 2.3000 | 2.3000 | 138,100 |
Apr 24, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Apr 23, 2024 | 2.3000 | 2.3400 | 2.2800 | 2.3000 | 2.3000 | 275,200 |
Apr 22, 2024 | 2.3000 | 2.3400 | 2.2800 | 2.3000 | 2.3000 | 237,200 |
Apr 19, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
Apr 18, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
Apr 17, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
Apr 11, 2024 | 2.3600 | 2.3600 | 2.3200 | 2.3600 | 2.3600 | 439,300 |
Apr 10, 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3600 | 2.3600 | 413,600 |
Apr 9, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
Apr 5, 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3400 | 2.3400 | 270,400 |
Apr 4, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
Apr 3, 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3400 | 2.3400 | 354,800 |
Apr 2, 2024 | 2.4000 | 2.4200 | 2.3600 | 2.3600 | 2.3600 | 378,400 |
Apr 1, 2024 | 2.4000 | 2.4200 | 2.3800 | 2.3800 | 2.3800 | 100,900 |
Mar 29, 2024 | 2.3800 | 2.4000 | 2.3800 | 2.3800 | 2.3800 | 142,900 |
Mar 28, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Mar 27, 2024 | 2.4400 | 2.4400 | 2.3600 | 2.3800 | 2.3800 | 1,155,800 |
Mar 26, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Mar 25, 2024 | 2.4800 | 2.5200 | 2.3600 | 2.3800 | 2.3800 | 1,408,200 |
Mar 22, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Mar 21, 2024 | 2.3600 | 2.4000 | 2.3600 | 2.3800 | 2.3800 | 233,700 |
Mar 20, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
Mar 19, 2024 | 0.1400 Dividend | |||||
Mar 19, 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4200 | 2.4200 | 1,199,800 |
Mar 18, 2024 | 2.5400 | 2.5600 | 2.5000 | 2.5400 | 2.4000 | 2,767,300 |
Mar 15, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.3622 | - |
Mar 14, 2024 | 2.5200 | 2.5400 | 2.4000 | 2.5000 | 2.3622 | 2,432,900 |
Mar 13, 2024 | 2.5600 | 2.5600 | 2.4800 | 2.5000 | 2.3622 | 1,651,600 |
Mar 12, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4189 | - |
Mar 11, 2024 | 2.5600 | 2.5800 | 2.5200 | 2.5600 | 2.4189 | 617,500 |
Mar 8, 2024 | 2.5600 | 2.5800 | 2.5400 | 2.5600 | 2.4189 | 322,300 |
Mar 7, 2024 | 2.5400 | 2.6000 | 2.5200 | 2.5400 | 2.4000 | 352,600 |
Mar 6, 2024 | 2.5400 | 2.6000 | 2.5400 | 2.5400 | 2.4000 | 572,700 |
Mar 5, 2024 | 2.5400 | 2.5800 | 2.5200 | 2.5400 | 2.4000 | 363,100 |
Mar 4, 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5400 | 2.4000 | 441,200 |
Mar 1, 2024 | 2.5600 | 2.5600 | 2.5000 | 2.5000 | 2.3622 | 315,400 |
Feb 29, 2024 | 2.5800 | 2.5800 | 2.5000 | 2.5200 | 2.3811 | 1,490,200 |
Feb 28, 2024 | 2.6000 | 2.6600 | 2.5000 | 2.5600 | 2.4189 | 2,003,100 |
Feb 27, 2024 | 2.5400 | 2.5600 | 2.5000 | 2.5200 | 2.3811 | 421,600 |
Feb 23, 2024 | 2.5600 | 2.5800 | 2.5200 | 2.5400 | 2.4000 | 145,900 |
Feb 22, 2024 | 2.5400 | 2.5600 | 2.5200 | 2.5400 | 2.4000 | 88,700 |
Feb 21, 2024 | 2.5200 | 2.5600 | 2.5200 | 2.5200 | 2.3811 | 61,200 |
Feb 20, 2024 | 2.6200 | 2.6600 | 2.4400 | 2.5200 | 2.3811 | 1,185,900 |
Feb 19, 2024 | 2.6200 | 2.6600 | 2.6000 | 2.6000 | 2.4567 | 177,300 |
Feb 16, 2024 | 2.7200 | 2.7200 | 2.6400 | 2.6600 | 2.5134 | 210,400 |
Feb 15, 2024 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | 2.5512 | 125,100 |
Feb 14, 2024 | 2.6400 | 2.7600 | 2.6200 | 2.6800 | 2.5323 | 993,500 |
Feb 13, 2024 | 2.6200 | 2.6600 | 2.6000 | 2.6600 | 2.5134 | 148,800 |
Feb 12, 2024 | 2.6600 | 2.6800 | 2.6000 | 2.6200 | 2.4756 | 151,000 |
Feb 9, 2024 | 2.6000 | 2.6000 | 2.5800 | 2.6000 | 2.4567 | 50,300 |
Feb 8, 2024 | 2.6000 | 2.6200 | 2.5600 | 2.5800 | 2.4378 | 211,200 |
Feb 7, 2024 | 2.5400 | 2.6000 | 2.5400 | 2.5800 | 2.4378 | 113,800 |
Feb 6, 2024 | 2.5600 | 2.5800 | 2.5400 | 2.5600 | 2.4189 | 94,500 |
Feb 5, 2024 | 2.5600 | 2.5600 | 2.5400 | 2.5600 | 2.4189 | 29,800 |
Feb 2, 2024 | 2.5600 | 2.5600 | 2.5400 | 2.5600 | 2.4189 | 67,800 |
Feb 1, 2024 | 2.5200 | 2.5800 | 2.5200 | 2.5400 | 2.4000 | 83,800 |
Jan 31, 2024 | 2.5400 | 2.5400 | 2.5200 | 2.5200 | 2.3811 | 21,400 |
Jan 30, 2024 | 2.5600 | 2.5800 | 2.5000 | 2.5600 | 2.4189 | 72,200 |
Jan 29, 2024 | 2.5400 | 2.5800 | 2.5200 | 2.5400 | 2.4000 | 44,800 |
Jan 26, 2024 | 2.5600 | 2.5600 | 2.5400 | 2.5400 | 2.4000 | 800 |
Jan 25, 2024 | 2.5400 | 2.5600 | 2.5400 | 2.5400 | 2.4000 | 54,300 |
Jan 24, 2024 | 2.5400 | 2.5400 | 2.5000 | 2.5200 | 2.3811 | 173,100 |
Jan 23, 2024 | 2.5600 | 2.6200 | 2.5200 | 2.5400 | 2.4000 | 91,300 |
Jan 22, 2024 | 2.5600 | 2.5600 | 2.5400 | 2.5600 | 2.4189 | 48,000 |
Jan 19, 2024 | 2.5600 | 2.5800 | 2.5600 | 2.5600 | 2.4189 | 46,200 |
Jan 18, 2024 | 2.5800 | 2.5800 | 2.5400 | 2.5400 | 2.4000 | 117,400 |
Jan 17, 2024 | 2.6000 | 2.6200 | 2.5400 | 2.6000 | 2.4567 | 350,900 |
Jan 16, 2024 | 2.6200 | 2.6600 | 2.6200 | 2.6200 | 2.4756 | 54,400 |
Jan 15, 2024 | 2.6400 | 2.6800 | 2.6000 | 2.6200 | 2.4756 | 239,200 |
Jan 12, 2024 | 2.6200 | 2.6600 | 2.5600 | 2.6400 | 2.4945 | 59,700 |
Jan 11, 2024 | 2.6400 | 2.6600 | 2.6000 | 2.6400 | 2.4945 | 91,100 |
Jan 10, 2024 | 2.7000 | 2.7000 | 2.6200 | 2.6200 | 2.4756 | 462,100 |
Jan 9, 2024 | 2.6800 | 2.7400 | 2.6800 | 2.7200 | 2.5701 | 356,200 |
Jan 8, 2024 | 2.7800 | 2.7800 | 2.6800 | 2.7000 | 2.5512 | 242,200 |
Jan 5, 2024 | 2.8000 | 2.8200 | 2.7400 | 2.7600 | 2.6079 | 1,074,500 |
Jan 4, 2024 | 2.5800 | 2.7600 | 2.5600 | 2.7600 | 2.6079 | 890,100 |
Jan 3, 2024 | 2.5200 | 2.5800 | 2.5200 | 2.5600 | 2.4189 | 298,700 |
Dec 28, 2023 | 2.4600 | 2.5400 | 2.4600 | 2.5200 | 2.3811 | 259,300 |
Dec 27, 2023 | 2.5000 | 2.5200 | 2.4600 | 2.5000 | 2.3622 | 424,500 |
Dec 26, 2023 | 2.5000 | 2.5000 | 2.4800 | 2.5000 | 2.3622 | 49,500 |
Dec 25, 2023 | 2.5000 | 2.5200 | 2.4800 | 2.5000 | 2.3622 | 18,100 |
Dec 22, 2023 | 2.5200 | 2.5200 | 2.4800 | 2.5000 | 2.3622 | 42,300 |
Dec 21, 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.3622 | 202,800 |
Dec 20, 2023 | 2.4800 | 2.5000 | 2.4600 | 2.5000 | 2.3622 | 55,800 |
Dec 19, 2023 | 2.4600 | 2.5000 | 2.4600 | 2.5000 | 2.3622 | 77,700 |
Dec 18, 2023 | 2.5200 | 2.5200 | 2.4600 | 2.5000 | 2.3622 | 45,000 |
Dec 15, 2023 | 2.4600 | 2.5200 | 2.4600 | 2.5200 | 2.3811 | 238,400 |
Dec 14, 2023 | 2.4600 | 2.5000 | 2.4400 | 2.4600 | 2.3244 | 166,000 |
Dec 13, 2023 | 2.4600 | 2.4600 | 2.4200 | 2.4600 | 2.3244 | 398,900 |
Dec 12, 2023 | 2.4800 | 2.5000 | 2.4600 | 2.4600 | 2.3244 | 425,900 |
Dec 8, 2023 | 2.5200 | 2.5200 | 2.4800 | 2.4800 | 2.3433 | 259,400 |
Dec 7, 2023 | 2.5000 | 2.5200 | 2.4800 | 2.5000 | 2.3622 | 57,900 |
Dec 6, 2023 | 2.5000 | 2.5200 | 2.4800 | 2.5200 | 2.3811 | 72,800 |
Dec 4, 2023 | 2.5000 | 2.5200 | 2.4800 | 2.5000 | 2.3622 | 87,100 |
Dec 1, 2023 | 2.5000 | 2.5000 | 2.4800 | 2.5000 | 2.3622 | 68,200 |
Nov 30, 2023 | 2.5000 | 2.5000 | 2.4600 | 2.4800 | 2.3433 | 388,200 |
Nov 29, 2023 | 2.5200 | 2.5200 | 2.4800 | 2.4800 | 2.3433 | 85,500 |
Nov 28, 2023 | 2.5000 | 2.5200 | 2.4800 | 2.5200 | 2.3811 | 98,700 |
Nov 27, 2023 | 2.5200 | 2.5200 | 2.4800 | 2.4800 | 2.3433 | 411,500 |
Nov 24, 2023 | 2.5200 | 2.5400 | 2.5000 | 2.5200 | 2.3811 | 60,300 |
Nov 23, 2023 | 2.5200 | 2.5200 | 2.5000 | 2.5200 | 2.3811 | 226,200 |
Nov 22, 2023 | 2.5200 | 2.5600 | 2.5000 | 2.5200 | 2.3811 | 304,300 |
Nov 21, 2023 | 2.5200 | 2.6000 | 2.5200 | 2.5200 | 2.3811 | 184,400 |
Nov 20, 2023 | 2.5200 | 2.5600 | 2.5200 | 2.5600 | 2.4189 | 102,200 |
Nov 17, 2023 | 2.5200 | 2.5400 | 2.5000 | 2.5200 | 2.3811 | 238,000 |
Nov 16, 2023 | 2.5400 | 2.5400 | 2.5000 | 2.5000 | 2.3622 | 410,400 |
Nov 15, 2023 | 2.5400 | 2.5400 | 2.4600 | 2.5400 | 2.4000 | 865,600 |
Nov 14, 2023 | 2.5000 | 2.5600 | 2.5000 | 2.5000 | 2.3622 | 204,000 |
Nov 13, 2023 | 2.4800 | 2.5400 | 2.4800 | 2.5200 | 2.3811 | 291,400 |
Nov 10, 2023 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 2.3622 | 916,100 |
Nov 9, 2023 | 2.6400 | 2.6400 | 2.6000 | 2.6000 | 2.4567 | 112,000 |
Nov 8, 2023 | 2.6600 | 2.6800 | 2.6000 | 2.6200 | 2.4756 | 118,900 |
Nov 7, 2023 | 2.6600 | 2.7000 | 2.6200 | 2.6400 | 2.4945 | 31,900 |
Nov 6, 2023 | 2.6800 | 2.7600 | 2.6600 | 2.6800 | 2.5323 | 184,600 |
Nov 3, 2023 | 2.6200 | 2.6800 | 2.6200 | 2.6600 | 2.5134 | 160,300 |
Nov 2, 2023 | 2.5800 | 2.6200 | 2.5800 | 2.5800 | 2.4378 | 155,300 |
Nov 1, 2023 | 2.6200 | 2.6200 | 2.5400 | 2.5800 | 2.4378 | 144,800 |
Oct 31, 2023 | 2.6400 | 2.6400 | 2.5400 | 2.5600 | 2.4189 | 266,900 |
Oct 30, 2023 | 2.6200 | 2.6200 | 2.5600 | 2.6000 | 2.4567 | 30,900 |
Oct 27, 2023 | 2.5400 | 2.5800 | 2.5200 | 2.5600 | 2.4189 | 682,900 |
Oct 26, 2023 | 2.6600 | 2.6600 | 2.5400 | 2.5600 | 2.4189 | 88,200 |
Oct 25, 2023 | 2.6600 | 2.6600 | 2.5600 | 2.6000 | 2.4567 | 67,500 |
Oct 24, 2023 | 2.5800 | 2.6800 | 2.5600 | 2.6000 | 2.4567 | 80,500 |
Oct 20, 2023 | 2.6600 | 2.6600 | 2.5800 | 2.5800 | 2.4378 | 115,700 |
Oct 19, 2023 | 2.6800 | 2.6800 | 2.6200 | 2.6400 | 2.4945 | 65,700 |
Oct 18, 2023 | 2.6800 | 2.6800 | 2.6200 | 2.6200 | 2.4756 | 90,700 |
Oct 17, 2023 | 2.5400 | 2.6800 | 2.5400 | 2.6800 | 2.5323 | 68,800 |
Oct 16, 2023 | 2.6400 | 2.6400 | 2.5800 | 2.6000 | 2.4567 | 115,900 |
Oct 12, 2023 | 2.6800 | 2.7000 | 2.6600 | 2.6600 | 2.5134 | 119,200 |
Oct 11, 2023 | 2.6200 | 2.7000 | 2.6200 | 2.6800 | 2.5323 | 48,700 |
Oct 10, 2023 | 2.6200 | 2.6200 | 2.5600 | 2.6000 | 2.4567 | 275,000 |
Oct 9, 2023 | 2.6400 | 2.6400 | 2.5400 | 2.6000 | 2.4567 | 306,200 |
Oct 6, 2023 | 2.7000 | 2.7000 | 2.6200 | 2.6400 | 2.4945 | 204,700 |
Oct 5, 2023 | 2.6800 | 2.7000 | 2.6200 | 2.6600 | 2.5134 | 88,300 |
Oct 4, 2023 | 2.6800 | 2.7000 | 2.6400 | 2.6800 | 2.5323 | 271,700 |
Oct 3, 2023 | 2.7200 | 2.7200 | 2.6600 | 2.6800 | 2.5323 | 311,300 |
Oct 2, 2023 | 2.7000 | 2.7600 | 2.6800 | 2.7000 | 2.5512 | 165,000 |
Sep 29, 2023 | 2.7400 | 2.7600 | 2.6800 | 2.7000 | 2.5512 | 187,900 |
Sep 28, 2023 | 2.7200 | 2.7600 | 2.7000 | 2.7400 | 2.5890 | 169,800 |
Sep 27, 2023 | 2.7200 | 2.7600 | 2.7000 | 2.7400 | 2.5890 | 196,400 |
Sep 26, 2023 | 2.8600 | 2.8800 | 2.7600 | 2.7600 | 2.6079 | 657,300 |
Sep 25, 2023 | 2.9000 | 2.9000 | 2.8000 | 2.8400 | 2.6835 | 152,100 |
Sep 22, 2023 | 2.9000 | 2.9000 | 2.8200 | 2.8800 | 2.7213 | 74,300 |
Sep 21, 2023 | 2.8400 | 2.9000 | 2.8200 | 2.8600 | 2.7024 | 264,300 |
Sep 20, 2023 | 2.8600 | 2.8600 | 2.8000 | 2.8200 | 2.6646 | 348,000 |
Sep 19, 2023 | 2.8800 | 2.8800 | 2.8000 | 2.8200 | 2.6646 | 235,600 |
Sep 18, 2023 | 2.9000 | 2.9200 | 2.8000 | 2.8200 | 2.6646 | 714,800 |
Sep 15, 2023 | 2.8800 | 2.9000 | 2.8600 | 2.8800 | 2.7213 | 288,500 |
Sep 14, 2023 | 2.8800 | 2.9000 | 2.8600 | 2.9000 | 2.7402 | 491,500 |
Sep 13, 2023 | 2.9200 | 2.9400 | 2.8800 | 2.8800 | 2.7213 | 375,000 |
Sep 12, 2023 | 2.9600 | 2.9800 | 2.8800 | 2.9200 | 2.7591 | 837,400 |
Sep 11, 2023 | 3.0000 | 3.0000 | 2.9400 | 2.9600 | 2.7969 | 442,400 |
Sep 8, 2023 | 3.0400 | 3.0400 | 2.9000 | 3.0000 | 2.8346 | 1,478,500 |
Sep 7, 2023 | 3.0200 | 3.0600 | 2.9400 | 3.0600 | 2.8913 | 549,800 |
Sep 6, 2023 | 2.9600 | 3.0200 | 2.9600 | 3.0200 | 2.8535 | 934,300 |
Sep 5, 2023 | 3.1000 | 3.1000 | 3.0000 | 3.0200 | 2.8535 | 733,600 |
Sep 4, 2023 | 3.1600 | 3.1600 | 3.0000 | 3.0800 | 2.9102 | 1,557,100 |
Sep 1, 2023 | 3.2200 | 3.2400 | 3.1200 | 3.1400 | 2.9669 | 1,375,600 |
Aug 31, 2023 | 3.2600 | 3.2600 | 3.1800 | 3.2200 | 3.0425 | 1,636,600 |
Aug 30, 2023 | 3.1200 | 3.2000 | 3.1200 | 3.1800 | 3.0047 | 2,077,300 |
Aug 29, 2023 | 2.9200 | 3.1200 | 2.9000 | 3.1000 | 2.9291 | 5,378,000 |
Aug 28, 2023 | 2.8200 | 2.8400 | 2.7800 | 2.8400 | 2.6835 | 1,477,300 |
Aug 25, 2023 | 2.7600 | 2.7600 | 2.7000 | 2.8000 | 2.6457 | 915,300 |
Aug 24, 2023 | 2.6600 | 2.7800 | 2.6400 | 2.7600 | 2.6079 | 3,014,400 |
Aug 23, 2023 | 2.5200 | 2.6400 | 2.5000 | 2.6200 | 2.4756 | 3,919,900 |
Aug 22, 2023 | 2.5600 | 2.6000 | 2.4200 | 2.4800 | 2.3433 | 6,034,300 |
Aug 21, 2023 | 2.5400 | 2.5800 | 2.5200 | 2.5400 | 2.4000 | 1,126,400 |
Aug 18, 2023 | 2.5000 | 2.5600 | 2.5000 | 2.5400 | 2.4000 | 3,936,400 |
Aug 17, 2023 | 2.6800 | 2.6800 | 2.4800 | 2.5000 | 2.3622 | 5,616,900 |
Aug 16, 2023 | 2.8000 | 2.8000 | 2.6600 | 2.6800 | 2.5323 | 1,561,600 |
Aug 15, 2023 | 2.9000 | 2.9400 | 2.7800 | 2.8000 | 2.6457 | 1,513,100 |
Aug 11, 2023 | 2.8800 | 2.9200 | 2.8600 | 2.9000 | 2.7402 | 1,133,500 |
Aug 10, 2023 | 3.0600 | 3.0600 | 2.8800 | 2.9400 | 2.7780 | 3,610,100 |
Aug 9, 2023 | 3.0800 | 3.0800 | 3.0600 | 3.0600 | 2.8913 | 319,100 |
Aug 8, 2023 | 3.2600 | 3.2800 | 3.0400 | 3.0600 | 2.8913 | 2,080,100 |
Aug 7, 2023 | 3.2600 | 3.2600 | 3.2400 | 3.2600 | 3.0803 | 65,500 |
Aug 4, 2023 | 3.2800 | 3.2800 | 3.2600 | 3.2600 | 3.0803 | 70,900 |
Aug 3, 2023 | 3.2600 | 3.2800 | 3.2400 | 3.2800 | 3.0992 | 265,100 |
Aug 2, 2023 | 3.3200 | 3.3200 | 3.2200 | 3.2800 | 3.0992 | 375,400 |
Jul 31, 2023 | 3.2600 | 3.3000 | 3.2600 | 3.3000 | 3.1181 | 157,600 |
Jul 27, 2023 | 3.1800 | 3.2800 | 3.1600 | 3.2600 | 3.0803 | 379,200 |
Jul 26, 2023 | 3.1800 | 3.2000 | 3.1800 | 3.1800 | 3.0047 | 89,000 |
Jul 25, 2023 | 3.2400 | 3.2400 | 3.1400 | 3.1800 | 3.0047 | 617,100 |
Jul 24, 2023 | 3.2200 | 3.2600 | 3.2200 | 3.2400 | 3.0614 | 87,400 |
Jul 21, 2023 | 3.2000 | 3.2400 | 3.2000 | 3.2200 | 3.0425 | 34,200 |
Jul 20, 2023 | 3.3200 | 3.3400 | 3.1600 | 3.2000 | 3.0236 | 981,400 |
Jul 19, 2023 | 3.2800 | 3.3400 | 3.2800 | 3.2800 | 3.0992 | 476,500 |
Jul 18, 2023 | 3.3400 | 3.3400 | 3.2200 | 3.2600 | 3.0803 | 369,900 |
Jul 17, 2023 | 3.3000 | 3.3200 | 3.2800 | 3.3200 | 3.1370 | 271,700 |
Jul 14, 2023 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.0992 | 137,700 |
Jul 13, 2023 | 3.2000 | 3.2400 | 3.1800 | 3.2200 | 3.0425 | 54,400 |
Jul 12, 2023 | 3.2200 | 3.2600 | 3.1800 | 3.2000 | 3.0236 | 295,300 |
Jul 11, 2023 | 3.2800 | 3.2800 | 3.2000 | 3.2400 | 3.0614 | 427,500 |
Jul 10, 2023 | 3.2800 | 3.3000 | 3.2400 | 3.2800 | 3.0992 | 103,900 |
Jul 7, 2023 | 3.3200 | 3.3200 | 3.2800 | 3.3200 | 3.1370 | 169,800 |
Jul 6, 2023 | 3.3200 | 3.3600 | 3.3000 | 3.3200 | 3.1370 | 106,000 |
Jul 5, 2023 | 3.3400 | 3.3800 | 3.3200 | 3.3400 | 3.1559 | 191,100 |
Jul 4, 2023 | 3.2800 | 3.3600 | 3.2800 | 3.3400 | 3.1559 | 280,200 |
Jul 3, 2023 | 3.2600 | 3.3800 | 3.2400 | 3.2800 | 3.0992 | 39,100 |
Jun 30, 2023 | 3.3000 | 3.3400 | 3.2000 | 3.2200 | 3.0425 | 580,800 |
Jun 29, 2023 | 3.2200 | 3.2400 | 3.1800 | 3.2200 | 3.0425 | 475,500 |
Jun 28, 2023 | 3.2800 | 3.2800 | 3.2000 | 3.2400 | 3.0614 | 208,700 |
Jun 27, 2023 | 3.2600 | 3.3400 | 3.2600 | 3.2800 | 3.0992 | 191,200 |
Jun 26, 2023 | 3.4400 | 3.4400 | 3.3000 | 3.3000 | 3.1181 | 861,700 |
Jun 23, 2023 | 3.4200 | 3.4800 | 3.3800 | 3.4200 | 3.2315 | 336,900 |
Jun 22, 2023 | 3.5200 | 3.5400 | 3.4400 | 3.4600 | 3.2693 | 290,100 |
Jun 21, 2023 | 3.4800 | 3.5000 | 3.4600 | 3.4800 | 3.2882 | 314,700 |
Jun 20, 2023 | 3.4600 | 3.5000 | 3.4600 | 3.4600 | 3.2693 | 375,900 |
Jun 19, 2023 | 3.5000 | 3.5200 | 3.4800 | 3.5000 | 3.3071 | 270,500 |
Jun 16, 2023 | 3.4600 | 3.5400 | 3.4600 | 3.5000 | 3.3071 | 245,500 |
Jun 15, 2023 | 3.5600 | 3.5600 | 3.4600 | 3.4800 | 3.2882 | 760,000 |
Jun 14, 2023 | 3.6000 | 3.6000 | 3.5400 | 3.5600 | 3.3638 | 1,113,400 |
Jun 13, 2023 | 3.6200 | 3.6800 | 3.5600 | 3.6000 | 3.4016 | 849,200 |
Jun 12, 2023 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 3.4016 | 149,200 |
Jun 9, 2023 | 3.6200 | 3.6600 | 3.6200 | 3.6200 | 3.4205 | 198,000 |
Jun 8, 2023 | 3.5800 | 3.6400 | 3.5600 | 3.6200 | 3.4205 | 465,100 |
Jun 7, 2023 | 3.6000 | 3.6400 | 3.5800 | 3.6000 | 3.4016 | 135,100 |
Jun 6, 2023 | 3.6600 | 3.7200 | 3.5800 | 3.6000 | 3.4016 | 341,100 |
Jun 2, 2023 | 3.6800 | 3.6800 | 3.6400 | 3.6600 | 3.4583 | 376,200 |
Jun 1, 2023 | 3.8400 | 3.8400 | 3.6400 | 3.6800 | 3.4772 | 1,038,800 |
May 31, 2023 | 3.8200 | 3.8600 | 3.8000 | 3.8200 | 3.6094 | 336,400 |
May 30, 2023 | 3.8400 | 3.8600 | 3.8000 | 3.8200 | 3.6094 | 697,400 |
May 29, 2023 | 3.8600 | 3.8800 | 3.8400 | 3.8400 | 3.6283 | 183,700 |
May 26, 2023 | 3.8800 | 3.8800 | 3.8400 | 3.8600 | 3.6472 | 74,100 |
May 25, 2023 | 3.8800 | 3.8800 | 3.8600 | 3.8600 | 3.6472 | 120,700 |
May 24, 2023 | 3.8800 | 3.8800 | 3.8600 | 3.8600 | 3.6472 | 102,100 |
May 23, 2023 | 3.8600 | 3.8800 | 3.8400 | 3.8800 | 3.6661 | 142,900 |
May 22, 2023 | 3.9000 | 3.9000 | 3.8200 | 3.8600 | 3.6472 | 332,500 |
May 19, 2023 | 3.9600 | 3.9600 | 3.9200 | 3.9200 | 3.7039 | 438,800 |
May 18, 2023 | 3.9600 | 3.9800 | 3.9200 | 3.9200 | 3.7039 | 135,500 |
May 17, 2023 | 3.9600 | 3.9800 | 3.8800 | 3.9000 | 3.6850 | 204,500 |
May 16, 2023 | 3.9600 | 4.0000 | 3.8800 | 3.9600 | 3.7417 | 283,900 |
May 15, 2023 | 4.0800 | 4.1200 | 3.9800 | 3.9600 | 3.7417 | 368,600 |
May 12, 2023 | 4.0400 | 4.0800 | 3.9400 | 4.0400 | 3.8173 | 963,800 |
May 11, 2023 | 4.0000 | 4.0200 | 3.9400 | 3.9800 | 3.7606 | 499,400 |
May 10, 2023 | 3.9600 | 4.0800 | 3.9600 | 4.0000 | 3.7795 | 894,400 |
May 9, 2023 | 3.9600 | 3.9800 | 3.9000 | 3.9600 | 3.7417 | 582,600 |
May 8, 2023 | 3.8400 | 3.9600 | 3.8400 | 3.9000 | 3.6850 | 337,400 |
May 3, 2023 | 3.8800 | 3.9200 | 3.8000 | 3.8400 | 3.6283 | 715,900 |
May 2, 2023 | 3.9200 | 4.0200 | 3.8600 | 3.8800 | 3.6661 | 328,100 |
Apr 28, 2023 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 3.7039 | 788,200 |
Apr 27, 2023 | 4.0200 | 4.0200 | 3.9800 | 3.9800 | 3.7606 | 450,800 |
Apr 26, 2023 | 4.0800 | 4.0800 | 4.0000 | 4.0200 | 3.7984 | 894,600 |