Thailand - Delayed Quote • THB
Sahamitr Pressure Container Public Company Limited (SMPC.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 | 9.35 | 9.45 | 9.30 | 9.40 | 9.40 | 27,100 |
Apr 25, 2024 | 9.20 | 9.60 | 9.20 | 9.30 | 9.30 | 92,700 |
Apr 24, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Apr 23, 2024 | 9.45 | 9.50 | 9.30 | 9.40 | 9.40 | 153,000 |
Apr 22, 2024 | 9.25 | 9.45 | 9.25 | 9.45 | 9.45 | 104,300 |
Apr 19, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
Apr 18, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
Apr 17, 2024 | 9.75 | 9.75 | 9.45 | 9.60 | 9.60 | 135,500 |
Apr 11, 2024 | 9.50 | 9.95 | 9.50 | 9.75 | 9.75 | 557,700 |
Apr 10, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Apr 9, 2024 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | 377,000 |
Apr 5, 2024 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | 137,600 |
Apr 4, 2024 | 0.21 Dividend | |||||
Apr 4, 2024 | 9.10 | 9.15 | 9.00 | 9.15 | 9.15 | 235,100 |
Apr 3, 2024 | 9.30 | 9.30 | 9.20 | 9.30 | 9.09 | 173,800 |
Apr 2, 2024 | 9.25 | 9.40 | 9.25 | 9.30 | 9.09 | 247,800 |
Apr 1, 2024 | 9.00 | 9.20 | 9.00 | 9.20 | 8.99 | 200,300 |
Mar 29, 2024 | 8.90 | 9.05 | 8.90 | 9.00 | 8.80 | 145,600 |
Mar 28, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.60 | - |
Mar 27, 2024 | 8.80 | 8.85 | 8.80 | 8.80 | 8.60 | 88,400 |
Mar 26, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.55 | - |
Mar 25, 2024 | 8.85 | 8.90 | 8.75 | 8.75 | 8.55 | 175,900 |
Mar 22, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.60 | - |
Mar 21, 2024 | 8.75 | 8.80 | 8.75 | 8.80 | 8.60 | 98,800 |
Mar 20, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.55 | - |
Mar 19, 2024 | 8.75 | 8.85 | 8.75 | 8.75 | 8.55 | 112,000 |
Mar 18, 2024 | 8.80 | 8.80 | 8.70 | 8.75 | 8.55 | 178,600 |
Mar 15, 2024 | 8.60 | 8.90 | 8.55 | 8.85 | 8.65 | 436,000 |
Mar 14, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.21 | - |
Mar 13, 2024 | 8.10 | 8.40 | 8.10 | 8.40 | 8.21 | 87,300 |
Mar 12, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | - |
Mar 11, 2024 | 8.10 | 8.15 | 8.10 | 8.15 | 7.97 | 85,300 |
Mar 8, 2024 | 8.00 | 8.15 | 8.00 | 8.10 | 7.92 | 123,600 |
Mar 7, 2024 | 8.15 | 8.15 | 8.05 | 8.05 | 7.87 | 64,800 |
Mar 6, 2024 | 8.00 | 8.15 | 8.00 | 8.10 | 7.92 | 86,800 |
Mar 5, 2024 | 8.20 | 8.20 | 8.00 | 8.05 | 7.87 | 387,500 |
Mar 4, 2024 | 8.20 | 8.30 | 8.10 | 8.20 | 8.01 | 162,700 |
Mar 1, 2024 | 8.25 | 8.35 | 8.10 | 8.25 | 8.06 | 94,500 |
Feb 29, 2024 | 8.25 | 8.40 | 8.05 | 8.15 | 7.97 | 627,300 |
Feb 28, 2024 | 8.55 | 8.60 | 8.25 | 8.25 | 8.06 | 642,300 |
Feb 27, 2024 | 8.75 | 8.80 | 8.55 | 8.55 | 8.36 | 496,600 |
Feb 23, 2024 | 9.00 | 9.10 | 8.75 | 8.75 | 8.55 | 849,600 |
Feb 22, 2024 | 9.10 | 9.10 | 9.00 | 9.05 | 8.85 | 61,900 |
Feb 21, 2024 | 9.10 | 9.10 | 9.00 | 9.00 | 8.80 | 247,700 |
Feb 20, 2024 | 9.05 | 9.10 | 9.00 | 9.05 | 8.85 | 221,200 |
Feb 19, 2024 | 9.20 | 9.20 | 9.05 | 9.05 | 8.85 | 198,100 |
Feb 16, 2024 | 9.10 | 9.20 | 9.05 | 9.10 | 8.89 | 265,200 |
Feb 15, 2024 | 9.25 | 9.30 | 9.00 | 9.10 | 8.89 | 727,300 |
Feb 14, 2024 | 9.30 | 9.35 | 9.25 | 9.30 | 9.09 | 116,100 |
Feb 13, 2024 | 9.30 | 9.40 | 9.25 | 9.30 | 9.09 | 90,600 |
Feb 12, 2024 | 9.30 | 9.35 | 9.25 | 9.30 | 9.09 | 235,900 |
Feb 9, 2024 | 9.35 | 9.40 | 9.30 | 9.35 | 9.14 | 51,600 |
Feb 8, 2024 | 9.40 | 9.40 | 9.35 | 9.35 | 9.14 | 132,000 |
Feb 7, 2024 | 9.45 | 9.45 | 9.35 | 9.40 | 9.19 | 45,300 |
Feb 6, 2024 | 9.45 | 9.45 | 9.35 | 9.40 | 9.19 | 168,100 |
Feb 5, 2024 | 9.50 | 9.50 | 9.40 | 9.40 | 9.19 | 105,100 |
Feb 2, 2024 | 9.55 | 9.55 | 9.35 | 9.45 | 9.24 | 273,400 |
Feb 1, 2024 | 9.55 | 9.55 | 9.45 | 9.45 | 9.24 | 96,000 |
Jan 31, 2024 | 9.55 | 9.55 | 9.45 | 9.50 | 9.29 | 60,300 |
Jan 30, 2024 | 9.55 | 9.55 | 9.45 | 9.50 | 9.29 | 94,000 |
Jan 29, 2024 | 9.45 | 9.55 | 9.45 | 9.45 | 9.24 | 149,200 |
Jan 26, 2024 | 9.55 | 9.55 | 9.45 | 9.45 | 9.24 | 142,700 |
Jan 25, 2024 | 9.55 | 9.55 | 9.50 | 9.55 | 9.33 | 135,200 |
Jan 24, 2024 | 9.50 | 9.55 | 9.50 | 9.55 | 9.33 | 64,800 |
Jan 23, 2024 | 9.55 | 9.60 | 9.45 | 9.50 | 9.29 | 62,600 |
Jan 22, 2024 | 9.70 | 9.70 | 9.45 | 9.50 | 9.29 | 165,700 |
Jan 19, 2024 | 9.70 | 9.70 | 9.50 | 9.60 | 9.38 | 1,326,300 |
Jan 18, 2024 | 9.65 | 9.70 | 9.60 | 9.60 | 9.38 | 186,800 |
Jan 17, 2024 | 9.75 | 9.80 | 9.65 | 9.65 | 9.43 | 230,400 |
Jan 16, 2024 | 9.75 | 9.80 | 9.75 | 9.75 | 9.53 | 132,800 |
Jan 15, 2024 | 9.80 | 9.85 | 9.70 | 9.70 | 9.48 | 132,200 |
Jan 12, 2024 | 9.75 | 9.80 | 9.75 | 9.75 | 9.53 | 183,100 |
Jan 11, 2024 | 9.80 | 9.85 | 9.75 | 9.75 | 9.53 | 130,800 |
Jan 10, 2024 | 9.85 | 9.90 | 9.80 | 9.85 | 9.63 | 186,700 |
Jan 9, 2024 | 9.90 | 10.00 | 9.80 | 9.85 | 9.63 | 352,900 |
Jan 8, 2024 | 9.95 | 9.95 | 9.85 | 9.85 | 9.63 | 153,800 |
Jan 5, 2024 | 9.80 | 9.95 | 9.80 | 9.85 | 9.63 | 457,700 |
Jan 4, 2024 | 9.75 | 9.80 | 9.70 | 9.80 | 9.58 | 245,100 |
Jan 3, 2024 | 9.80 | 9.80 | 9.70 | 9.75 | 9.53 | 284,100 |
Dec 28, 2023 | 9.55 | 9.65 | 9.55 | 9.65 | 9.43 | 332,500 |
Dec 27, 2023 | 9.70 | 9.75 | 9.55 | 9.60 | 9.38 | 768,300 |
Dec 26, 2023 | 9.85 | 9.90 | 9.65 | 9.75 | 9.53 | 549,700 |
Dec 25, 2023 | 9.95 | 10.00 | 9.85 | 9.85 | 9.63 | 281,300 |
Dec 22, 2023 | 10.00 | 10.00 | 9.90 | 9.95 | 9.73 | 270,600 |
Dec 21, 2023 | 10.00 | 10.00 | 9.95 | 10.00 | 9.77 | 202,300 |
Dec 20, 2023 | 10.00 | 10.10 | 9.95 | 10.00 | 9.77 | 228,700 |
Dec 19, 2023 | 9.95 | 10.10 | 9.95 | 10.00 | 9.77 | 234,700 |
Dec 18, 2023 | 10.00 | 10.10 | 10.00 | 10.00 | 9.77 | 205,100 |
Dec 15, 2023 | 10.50 | 10.50 | 10.00 | 10.00 | 9.77 | 264,300 |
Dec 14, 2023 | 9.95 | 10.10 | 9.95 | 10.00 | 9.77 | 352,300 |
Dec 13, 2023 | 10.40 | 10.40 | 9.95 | 10.00 | 9.77 | 622,100 |
Dec 12, 2023 | 10.60 | 10.60 | 10.30 | 10.40 | 10.17 | 620,000 |
Dec 8, 2023 | 10.70 | 10.70 | 10.60 | 10.60 | 10.36 | 63,200 |
Dec 7, 2023 | 10.60 | 10.70 | 10.50 | 10.70 | 10.46 | 178,700 |
Dec 6, 2023 | 10.70 | 10.70 | 10.50 | 10.60 | 10.36 | 204,200 |
Dec 4, 2023 | 10.60 | 10.70 | 10.50 | 10.60 | 10.36 | 64,100 |
Dec 1, 2023 | 10.60 | 10.80 | 10.60 | 10.70 | 10.46 | 11,100 |
Nov 30, 2023 | 10.70 | 10.70 | 10.50 | 10.60 | 10.36 | 157,000 |
Nov 29, 2023 | 10.60 | 10.80 | 10.60 | 10.70 | 10.46 | 40,600 |
Nov 28, 2023 | 10.70 | 10.80 | 10.60 | 10.60 | 10.36 | 36,300 |
Nov 27, 2023 | 10.70 | 10.70 | 10.60 | 10.70 | 10.46 | 135,400 |
Nov 24, 2023 | 10.80 | 10.90 | 10.70 | 10.70 | 10.46 | 13,600 |
Nov 23, 2023 | 10.80 | 10.80 | 10.70 | 10.80 | 10.56 | 62,400 |
Nov 22, 2023 | 10.80 | 11.00 | 10.80 | 10.80 | 10.56 | 212,100 |
Nov 21, 2023 | 10.80 | 10.80 | 10.70 | 10.80 | 10.56 | 71,900 |
Nov 20, 2023 | 10.90 | 10.90 | 10.70 | 10.80 | 10.56 | 19,000 |
Nov 17, 2023 | 10.70 | 10.90 | 10.70 | 10.70 | 10.46 | 208,900 |
Nov 16, 2023 | 10.70 | 10.80 | 10.70 | 10.80 | 10.56 | 215,900 |
Nov 15, 2023 | 10.80 | 10.90 | 10.70 | 10.80 | 10.56 | 938,500 |
Nov 14, 2023 | 10.60 | 10.80 | 10.60 | 10.70 | 10.46 | 162,000 |
Nov 13, 2023 | 10.50 | 10.60 | 10.50 | 10.60 | 10.36 | 192,300 |
Nov 10, 2023 | 10.70 | 11.00 | 10.60 | 10.80 | 10.56 | 360,500 |
Nov 9, 2023 | 11.30 | 11.40 | 11.00 | 11.30 | 11.04 | 159,300 |
Nov 8, 2023 | 11.40 | 11.50 | 11.20 | 11.40 | 11.14 | 353,100 |
Nov 7, 2023 | 11.50 | 11.50 | 11.30 | 11.40 | 11.14 | 395,800 |
Nov 6, 2023 | 10.80 | 11.40 | 10.80 | 11.40 | 11.14 | 1,227,900 |
Nov 3, 2023 | 10.80 | 10.90 | 10.70 | 10.90 | 10.65 | 145,900 |
Nov 2, 2023 | 10.60 | 10.80 | 10.60 | 10.70 | 10.46 | 181,400 |
Nov 1, 2023 | 10.60 | 10.60 | 10.30 | 10.50 | 10.26 | 215,900 |
Oct 31, 2023 | 10.60 | 10.70 | 10.50 | 10.60 | 10.36 | 106,500 |
Oct 30, 2023 | 10.80 | 10.80 | 10.60 | 10.60 | 10.36 | 78,900 |
Oct 27, 2023 | 10.70 | 10.80 | 10.60 | 10.80 | 10.56 | 54,700 |
Oct 26, 2023 | 10.90 | 11.00 | 10.60 | 10.60 | 10.36 | 230,500 |
Oct 25, 2023 | 11.00 | 11.00 | 10.80 | 10.90 | 10.65 | 130,300 |
Oct 24, 2023 | 11.00 | 11.00 | 10.80 | 10.90 | 10.65 | 180,900 |
Oct 20, 2023 | 11.00 | 11.00 | 10.70 | 10.80 | 10.56 | 222,100 |
Oct 19, 2023 | 10.80 | 11.00 | 10.80 | 10.80 | 10.56 | 115,600 |
Oct 18, 2023 | 10.80 | 10.90 | 10.80 | 10.90 | 10.65 | 153,500 |
Oct 17, 2023 | 10.80 | 10.90 | 10.80 | 10.90 | 10.65 | 91,400 |
Oct 16, 2023 | 10.90 | 11.00 | 10.70 | 10.80 | 10.56 | 231,800 |
Oct 12, 2023 | 10.70 | 11.00 | 10.60 | 10.90 | 10.65 | 423,600 |
Oct 11, 2023 | 10.70 | 10.80 | 10.50 | 10.70 | 10.46 | 148,000 |
Oct 10, 2023 | 10.60 | 10.70 | 10.50 | 10.50 | 10.26 | 62,100 |
Oct 9, 2023 | 10.40 | 10.50 | 10.30 | 10.50 | 10.26 | 166,900 |
Oct 6, 2023 | 10.50 | 10.60 | 10.40 | 10.40 | 10.17 | 466,900 |
Oct 5, 2023 | 10.70 | 10.80 | 10.50 | 10.60 | 10.36 | 203,500 |
Oct 4, 2023 | 10.80 | 10.80 | 10.60 | 10.70 | 10.46 | 176,600 |
Oct 3, 2023 | 10.90 | 10.90 | 10.70 | 10.70 | 10.46 | 284,600 |
Oct 2, 2023 | 11.00 | 11.20 | 11.00 | 11.00 | 10.75 | 37,700 |
Sep 29, 2023 | 11.10 | 11.30 | 11.10 | 11.10 | 10.85 | 202,900 |
Sep 28, 2023 | 11.20 | 11.30 | 11.00 | 11.20 | 10.95 | 185,200 |
Sep 27, 2023 | 11.20 | 11.30 | 11.10 | 11.20 | 10.95 | 270,500 |
Sep 26, 2023 | 11.30 | 11.40 | 11.20 | 11.30 | 11.04 | 116,400 |
Sep 25, 2023 | 11.30 | 11.40 | 11.30 | 11.30 | 11.04 | 97,900 |
Sep 22, 2023 | 11.30 | 11.30 | 11.20 | 11.30 | 11.04 | 285,000 |
Sep 21, 2023 | 11.20 | 11.30 | 11.20 | 11.30 | 11.04 | 107,100 |
Sep 20, 2023 | 11.30 | 11.30 | 11.10 | 11.30 | 11.04 | 138,300 |
Sep 19, 2023 | 11.30 | 11.40 | 11.30 | 11.30 | 11.04 | 34,700 |
Sep 18, 2023 | 11.30 | 11.40 | 11.30 | 11.40 | 11.14 | 282,300 |
Sep 15, 2023 | 11.40 | 11.40 | 11.30 | 11.30 | 11.04 | 228,200 |
Sep 14, 2023 | 11.30 | 11.40 | 11.30 | 11.40 | 11.14 | 60,700 |
Sep 13, 2023 | 11.30 | 11.40 | 11.30 | 11.40 | 11.14 | 133,500 |
Sep 12, 2023 | 11.30 | 11.40 | 11.30 | 11.40 | 11.14 | 42,800 |
Sep 11, 2023 | 11.30 | 11.40 | 11.30 | 11.30 | 11.04 | 414,200 |
Sep 8, 2023 | 11.30 | 11.30 | 11.20 | 11.30 | 11.04 | 114,600 |
Sep 7, 2023 | 11.10 | 11.30 | 11.10 | 11.20 | 10.95 | 269,000 |
Sep 6, 2023 | 11.00 | 11.20 | 11.00 | 11.10 | 10.85 | 160,200 |
Sep 5, 2023 | 11.10 | 11.20 | 11.00 | 11.00 | 10.75 | 194,800 |
Sep 4, 2023 | 11.10 | 11.30 | 11.00 | 11.10 | 10.85 | 692,000 |
Sep 1, 2023 | 11.20 | 11.20 | 11.10 | 11.10 | 10.85 | 294,800 |
Aug 31, 2023 | 11.10 | 11.30 | 11.00 | 11.10 | 10.85 | 446,100 |
Aug 30, 2023 | 11.20 | 11.30 | 11.10 | 11.10 | 10.85 | 339,300 |
Aug 29, 2023 | 11.30 | 11.30 | 11.20 | 11.20 | 10.95 | 235,300 |
Aug 28, 2023 | 11.20 | 11.20 | 11.00 | 11.20 | 10.95 | 352,000 |
Aug 25, 2023 | 11.00 | 11.30 | 10.90 | 11.10 | 10.85 | 1,159,400 |
Aug 24, 2023 | 10.80 | 11.00 | 10.80 | 10.90 | 10.65 | 411,700 |
Aug 23, 2023 | 0.21 Dividend | |||||
Aug 23, 2023 | 10.80 | 10.90 | 10.70 | 10.80 | 10.56 | 476,200 |
Aug 22, 2023 | 10.90 | 11.00 | 10.80 | 11.00 | 10.55 | 448,700 |
Aug 21, 2023 | 10.60 | 10.90 | 10.60 | 10.80 | 10.35 | 624,600 |
Aug 18, 2023 | 10.70 | 10.70 | 10.50 | 10.60 | 10.16 | 108,700 |
Aug 17, 2023 | 10.50 | 10.70 | 10.50 | 10.70 | 10.26 | 197,600 |
Aug 16, 2023 | 10.60 | 10.70 | 10.50 | 10.60 | 10.16 | 317,400 |
Aug 15, 2023 | 10.50 | 10.60 | 10.40 | 10.50 | 10.07 | 491,000 |
Aug 11, 2023 | 10.60 | 10.70 | 10.30 | 10.50 | 10.07 | 643,700 |
Aug 10, 2023 | 10.50 | 10.60 | 10.50 | 10.60 | 10.16 | 26,800 |
Aug 9, 2023 | 10.40 | 10.50 | 10.30 | 10.40 | 9.97 | 154,800 |
Aug 8, 2023 | 10.50 | 10.60 | 10.40 | 10.40 | 9.97 | 206,500 |
Aug 7, 2023 | 10.60 | 10.70 | 10.50 | 10.50 | 10.07 | 147,300 |
Aug 4, 2023 | 10.60 | 10.60 | 10.40 | 10.50 | 10.07 | 256,900 |
Aug 3, 2023 | 10.50 | 10.60 | 10.40 | 10.50 | 10.07 | 133,600 |
Aug 2, 2023 | 10.70 | 10.70 | 10.40 | 10.50 | 10.07 | 439,000 |
Jul 31, 2023 | 10.70 | 10.70 | 10.60 | 10.70 | 10.26 | 32,800 |
Jul 27, 2023 | 10.60 | 10.70 | 10.50 | 10.70 | 10.26 | 70,600 |
Jul 26, 2023 | 10.60 | 10.70 | 10.50 | 10.60 | 10.16 | 104,300 |
Jul 25, 2023 | 10.60 | 10.70 | 10.50 | 10.70 | 10.26 | 93,700 |
Jul 24, 2023 | 10.60 | 10.70 | 10.50 | 10.60 | 10.16 | 141,200 |
Jul 21, 2023 | 10.60 | 10.70 | 10.40 | 10.60 | 10.16 | 253,000 |
Jul 20, 2023 | 10.70 | 10.80 | 10.60 | 10.60 | 10.16 | 202,700 |
Jul 19, 2023 | 10.80 | 10.80 | 10.60 | 10.70 | 10.26 | 162,800 |
Jul 18, 2023 | 10.70 | 10.80 | 10.70 | 10.70 | 10.26 | 130,700 |
Jul 17, 2023 | 10.90 | 10.90 | 10.60 | 10.70 | 10.26 | 202,400 |
Jul 14, 2023 | 10.70 | 10.80 | 10.60 | 10.70 | 10.26 | 134,300 |
Jul 13, 2023 | 10.60 | 10.70 | 10.60 | 10.70 | 10.26 | 75,300 |
Jul 12, 2023 | 10.70 | 10.80 | 10.60 | 10.70 | 10.26 | 117,100 |
Jul 11, 2023 | 10.70 | 10.70 | 10.60 | 10.70 | 10.26 | 176,300 |
Jul 10, 2023 | 10.80 | 10.80 | 10.60 | 10.70 | 10.26 | 166,700 |
Jul 7, 2023 | 10.80 | 10.90 | 10.70 | 10.80 | 10.35 | 46,800 |
Jul 6, 2023 | 10.90 | 10.90 | 10.70 | 10.80 | 10.35 | 102,400 |
Jul 5, 2023 | 10.80 | 11.00 | 10.70 | 10.90 | 10.45 | 163,400 |
Jul 4, 2023 | 11.10 | 11.10 | 10.90 | 11.00 | 10.55 | 45,800 |
Jul 3, 2023 | 10.70 | 11.20 | 10.70 | 10.90 | 10.45 | 244,100 |
Jun 30, 2023 | 10.70 | 10.80 | 10.50 | 10.70 | 10.26 | 146,700 |
Jun 29, 2023 | 10.60 | 10.60 | 10.40 | 10.70 | 10.26 | 172,800 |
Jun 28, 2023 | 10.60 | 10.70 | 10.40 | 10.50 | 10.07 | 126,000 |
Jun 27, 2023 | 10.30 | 10.70 | 10.30 | 10.60 | 10.16 | 71,100 |
Jun 26, 2023 | 10.70 | 10.70 | 10.50 | 10.50 | 10.07 | 381,800 |
Jun 23, 2023 | 10.70 | 10.80 | 10.60 | 10.70 | 10.26 | 68,300 |
Jun 22, 2023 | 10.90 | 10.90 | 10.60 | 10.70 | 10.26 | 143,900 |
Jun 21, 2023 | 11.00 | 11.00 | 10.80 | 10.80 | 10.35 | 276,300 |
Jun 20, 2023 | 11.10 | 11.10 | 10.90 | 11.00 | 10.55 | 317,000 |
Jun 19, 2023 | 11.00 | 11.10 | 10.90 | 11.10 | 10.64 | 129,400 |
Jun 16, 2023 | 11.10 | 11.10 | 11.00 | 11.00 | 10.55 | 76,400 |
Jun 15, 2023 | 11.20 | 11.20 | 10.90 | 11.10 | 10.64 | 203,000 |
Jun 14, 2023 | 11.00 | 11.20 | 11.00 | 11.10 | 10.64 | 240,500 |
Jun 13, 2023 | 11.00 | 11.10 | 10.80 | 11.10 | 10.64 | 469,700 |
Jun 12, 2023 | 10.90 | 10.90 | 10.70 | 10.90 | 10.45 | 155,300 |
Jun 9, 2023 | 10.50 | 10.80 | 10.50 | 10.80 | 10.35 | 229,400 |
Jun 8, 2023 | 10.40 | 10.60 | 10.40 | 10.50 | 10.07 | 158,100 |
Jun 7, 2023 | 10.50 | 10.50 | 10.30 | 10.40 | 9.97 | 369,500 |
Jun 6, 2023 | 10.50 | 10.50 | 10.40 | 10.50 | 10.07 | 298,800 |
Jun 2, 2023 | 10.40 | 10.50 | 10.40 | 10.50 | 10.07 | 75,500 |
Jun 1, 2023 | 10.60 | 10.60 | 10.40 | 10.40 | 9.97 | 240,900 |
May 31, 2023 | 10.60 | 10.60 | 10.50 | 10.60 | 10.16 | 338,100 |
May 30, 2023 | 10.70 | 10.70 | 10.60 | 10.60 | 10.16 | 55,200 |
May 29, 2023 | 10.70 | 10.70 | 10.60 | 10.70 | 10.26 | 94,400 |
May 26, 2023 | 10.70 | 10.70 | 10.50 | 10.70 | 10.26 | 179,800 |
May 25, 2023 | 10.90 | 10.90 | 10.60 | 10.70 | 10.26 | 110,400 |
May 24, 2023 | 10.60 | 10.90 | 10.60 | 10.90 | 10.45 | 269,200 |
May 23, 2023 | 10.60 | 10.80 | 10.60 | 10.70 | 10.26 | 415,500 |
May 22, 2023 | 10.50 | 10.60 | 10.30 | 10.60 | 10.16 | 365,400 |
May 19, 2023 | 10.50 | 10.60 | 10.40 | 10.50 | 10.07 | 137,300 |
May 18, 2023 | 10.60 | 10.60 | 10.30 | 10.60 | 10.16 | 497,800 |
May 17, 2023 | 10.80 | 10.80 | 10.50 | 10.60 | 10.16 | 816,600 |
May 16, 2023 | 10.90 | 10.90 | 10.50 | 10.90 | 10.45 | 636,400 |
May 15, 2023 | 10.80 | 10.90 | 10.70 | 10.80 | 10.35 | 329,600 |
May 12, 2023 | 10.50 | 10.90 | 10.30 | 10.90 | 10.45 | 2,734,500 |
May 11, 2023 | 11.60 | 11.70 | 11.50 | 11.50 | 11.03 | 816,900 |
May 10, 2023 | 11.50 | 11.70 | 11.50 | 11.60 | 11.12 | 362,100 |
May 9, 2023 | 11.40 | 11.60 | 11.40 | 11.50 | 11.03 | 96,500 |
May 8, 2023 | 11.60 | 11.90 | 11.20 | 11.30 | 10.83 | 406,700 |
May 3, 2023 | 11.20 | 11.20 | 11.00 | 11.20 | 10.74 | 181,900 |
May 2, 2023 | 11.40 | 11.40 | 10.90 | 11.10 | 10.64 | 389,700 |
Apr 28, 2023 | 11.10 | 11.30 | 11.10 | 11.10 | 10.64 | 239,200 |
Apr 27, 2023 | 10.70 | 10.90 | 10.60 | 10.90 | 10.45 | 175,600 |
Apr 26, 2023 | 10.90 | 11.00 | 10.50 | 10.60 | 10.16 | 1,577,100 |