Thailand - Delayed Quote THB
Thai Industrial Fund 1 (TIF1.BK)
As of 11:04 AM 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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 6,908 |
| Oct 31, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Oct 30, 2024 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | 62,900 |
| Oct 29, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Oct 28, 2024 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 39,900 |
| Oct 25, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Oct 24, 2024 | 0.60 Dividend | |||||
| Oct 24, 2024 | 7.90 | 7.95 | 7.80 | 7.85 | 7.85 | 179,300 |
| Oct 22, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 7.90 | - |
| Oct 21, 2024 | 8.45 | 8.55 | 8.25 | 8.50 | 7.90 | 725,400 |
| Oct 18, 2024 | 8.55 | 8.65 | 8.55 | 8.55 | 7.95 | 151,000 |
| Oct 17, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.34 | - |
| Oct 16, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.34 | - |
| Oct 15, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.34 | - |
| Oct 11, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.34 | - |
| Oct 10, 2024 | 8.00 | 8.10 | 7.90 | 7.90 | 7.34 | 68,300 |
| Oct 9, 2024 | 8.00 | 8.00 | 7.90 | 7.95 | 7.39 | 47,700 |
| Oct 8, 2024 | 8.00 | 8.00 | 7.90 | 8.00 | 7.44 | 44,900 |
| Oct 7, 2024 | 8.10 | 8.10 | 7.90 | 7.90 | 7.34 | 170,700 |
| Oct 4, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.44 | - |
| Oct 3, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.44 | - |
| Oct 2, 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 7.44 | 20,200 |
| Oct 1, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.44 | - |
| Sep 30, 2024 | 8.00 | 8.00 | 7.95 | 8.00 | 7.44 | 130,600 |
| Sep 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.44 | - |
| Sep 26, 2024 | 8.05 | 8.10 | 8.00 | 8.00 | 7.44 | 135,200 |
| Sep 25, 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 7.53 | 11,700 |
| Sep 24, 2024 | 8.10 | 8.10 | 7.90 | 7.90 | 7.34 | 338,600 |
| Sep 23, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.20 | - |
| Sep 20, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.20 | - |
| Sep 19, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.20 | - |
| Sep 18, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.20 | - |
| Sep 17, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.20 | - |
| Sep 16, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.20 | - |
| Sep 13, 2024 | 7.70 | 7.80 | 7.70 | 7.75 | 7.20 | 13,800 |
| Sep 12, 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.20 | 64,300 |
| Sep 11, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.16 | - |
| Sep 10, 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.16 | 9,000 |
| Sep 9, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.25 | - |
| Sep 6, 2024 | 7.60 | 7.80 | 7.60 | 7.80 | 7.25 | 46,800 |
| Sep 5, 2024 | 7.55 | 7.70 | 7.50 | 7.65 | 7.11 | 20,700 |
| Sep 4, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.11 | - |
| Sep 3, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.11 | - |
| Sep 2, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.11 | - |
| Aug 30, 2024 | 0.14 Dividend | |||||
| Aug 30, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.11 | - |
| Aug 29, 2024 | 7.65 | 7.65 | 7.60 | 7.65 | 6.98 | 5,900 |
| Aug 28, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.66 | - |
| Aug 27, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.66 | - |
| Aug 26, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.66 | - |
| Aug 23, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.66 | - |
| Aug 22, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.66 | - |
| Aug 21, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.66 | - |
| Aug 20, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.66 | 2,500 |
| Aug 19, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.62 | - |
| Aug 16, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.62 | 200 |
| Aug 15, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.62 | - |
| Aug 14, 2024 | 7.30 | 7.30 | 7.25 | 7.25 | 6.62 | 1,800 |
| Aug 13, 2024 | 7.35 | 7.35 | 7.20 | 7.30 | 6.66 | 18,500 |
| Aug 9, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.66 | 12,100 |
| Aug 8, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.62 | - |
| Aug 7, 2024 | 7.30 | 7.30 | 7.25 | 7.25 | 6.62 | 5,900 |
| Aug 6, 2024 | 7.35 | 7.35 | 7.25 | 7.35 | 6.71 | 10,200 |
| Aug 5, 2024 | 7.40 | 7.40 | 7.30 | 7.35 | 6.71 | 11,100 |
| Aug 2, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.85 | - |
| Aug 1, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.85 | 6,800 |
| Jul 31, 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 6.89 | 17,300 |
| Jul 30, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jul 26, 2024 | 7.80 | 7.80 | 7.70 | 7.75 | 7.08 | 11,300 |
| Jul 25, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 6.89 | 3,000 |
| Jul 24, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 6.89 | 10,900 |
| Jul 23, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 6.94 | 24,500 |
| Jul 19, 2024 | 7.80 | 7.80 | 7.65 | 7.65 | 6.98 | 600 |
| Jul 18, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jul 17, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jul 16, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | 1,000 |
| Jul 15, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jul 12, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jul 11, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jul 10, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jul 9, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jul 8, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | 500 |
| Jul 5, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | 4,200 |
| Jul 4, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.12 | - |
| Jul 3, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.12 | 10,100 |
| Jul 2, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.12 | - |
| Jul 1, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.12 | - |
| Jun 28, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.12 | 200 |
| Jun 27, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 6.98 | 2,000 |
| Jun 26, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 6.98 | - |
| Jun 25, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 6.98 | - |
| Jun 24, 2024 | 7.75 | 7.75 | 7.65 | 7.65 | 6.98 | 200 |
| Jun 21, 2024 | 7.70 | 7.70 | 7.60 | 7.60 | 6.94 | 24,600 |
| Jun 20, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jun 19, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jun 18, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jun 17, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jun 14, 2024 | 7.75 | 8.00 | 7.75 | 7.75 | 7.08 | 1,100 |
| Jun 13, 2024 | 7.80 | 7.80 | 7.75 | 7.75 | 7.08 | 200 |
| Jun 12, 2024 | 7.85 | 7.85 | 7.75 | 7.80 | 7.12 | 4,400 |
| Jun 11, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | - |
| Jun 10, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.08 | 200 |
| Jun 7, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.12 | - |
| Jun 6, 2024 | 7.75 | 7.80 | 7.75 | 7.80 | 7.12 | 2,600 |
| Jun 5, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.12 | - |
| Jun 4, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.12 | 200 |
| May 31, 2024 | 0.14 Dividend | |||||
| May 31, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.21 | - |
| May 30, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.09 | - |
| May 29, 2024 | 7.85 | 7.90 | 7.85 | 7.90 | 7.09 | 2,100 |
| May 28, 2024 | 7.85 | 7.90 | 7.85 | 7.90 | 7.09 | 1,100 |
| May 27, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.00 | - |
| May 24, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.00 | - |
| May 23, 2024 | 7.80 | 7.85 | 7.80 | 7.80 | 7.00 | 1,700 |
| May 21, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.00 | - |
| May 20, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.00 | - |
| May 17, 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.00 | 12,100 |
| May 16, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 6.91 | - |
| May 15, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 6.91 | - |
| May 14, 2024 | 7.75 | 7.75 | 7.70 | 7.70 | 6.91 | 11,100 |
| May 13, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 6.91 | 3,100 |
| May 10, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.00 | 800 |
| May 9, 2024 | 7.85 | 7.85 | 7.75 | 7.75 | 6.95 | 13,300 |
| May 8, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.04 | - |
| May 7, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.04 | - |
| May 3, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.04 | 200 |
| May 2, 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 6.95 | 200 |
| Apr 30, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 6.95 | - |
| Apr 29, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 6.95 | 2,000 |
| Apr 26, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 6.95 | 1,000 |
| Apr 25, 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.00 | 5,100 |
| Apr 24, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.00 | - |
| Apr 23, 2024 | 7.70 | 7.80 | 7.70 | 7.80 | 7.00 | 29,000 |
| Apr 22, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.00 | 700 |
| Apr 19, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.04 | - |
| Apr 18, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.04 | - |
| Apr 17, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.04 | - |
| Apr 11, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.04 | 23,400 |
| Apr 10, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.04 | 600 |
| Apr 9, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.04 | - |
| Apr 5, 2024 | 7.75 | 7.85 | 7.75 | 7.85 | 7.04 | 3,600 |
| Apr 4, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.00 | - |
| Apr 3, 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.00 | 17,000 |
| Apr 2, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.04 | 2,800 |
| Apr 1, 2024 | 7.85 | 7.85 | 7.80 | 7.85 | 7.04 | 4,500 |
| Mar 29, 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.00 | 22,800 |
| Mar 28, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.04 | - |
| Mar 27, 2024 | 7.90 | 7.90 | 7.80 | 7.85 | 7.04 | 7,900 |
| Mar 26, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.13 | - |
| Mar 25, 2024 | 8.35 | 8.35 | 7.85 | 7.95 | 7.13 | 122,600 |
| Mar 22, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 7.54 | - |
| Mar 21, 2024 | 8.35 | 8.40 | 8.35 | 8.40 | 7.54 | 4,100 |
| Mar 20, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 7.49 | - |
| Mar 19, 2024 | 8.40 | 8.40 | 8.35 | 8.35 | 7.49 | 4,900 |
| Mar 18, 2024 | 8.40 | 8.45 | 8.40 | 8.40 | 7.54 | 4,200 |
| Mar 15, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 7.54 | - |
| Mar 14, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 7.54 | 3,000 |
| Mar 13, 2024 | 8.40 | 8.45 | 8.40 | 8.40 | 7.54 | 8,400 |
| Mar 12, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 7.58 | - |
| Mar 11, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 7.58 | 3,000 |
| Mar 8, 2024 | 8.40 | 8.45 | 8.40 | 8.45 | 7.58 | 64,400 |
| Mar 7, 2024 | 8.40 | 8.40 | 8.35 | 8.35 | 7.49 | 5,100 |
| Mar 6, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 7.54 | 35,800 |
| Mar 5, 2024 | 8.45 | 8.45 | 8.40 | 8.45 | 7.58 | 29,600 |
| Mar 4, 2024 | 0.15 Dividend | |||||
| Mar 4, 2024 | 8.60 | 9.45 | 8.40 | 8.45 | 7.58 | 201,200 |
| Mar 1, 2024 | 8.75 | 8.75 | 8.70 | 8.70 | 7.67 | 900 |
| Feb 29, 2024 | 8.70 | 8.75 | 8.70 | 8.70 | 7.67 | 1,600 |
| Feb 28, 2024 | 8.70 | 8.70 | 8.65 | 8.70 | 7.67 | 9,200 |
| Feb 27, 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 7.72 | 700 |
| Feb 23, 2024 | 8.65 | 8.70 | 8.55 | 8.70 | 7.67 | 4,300 |
| Feb 22, 2024 | 8.65 | 8.75 | 8.65 | 8.65 | 7.63 | 8,700 |
| Feb 21, 2024 | 8.75 | 8.75 | 8.65 | 8.75 | 7.72 | 1,300 |
| Feb 20, 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 7.72 | 3,500 |
| Feb 19, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 7.67 | 5,200 |
| Feb 16, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 7.67 | - |
| Feb 15, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 7.67 | 4,800 |
| Feb 14, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 7.76 | 100 |
| Feb 13, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 7.67 | - |
| Feb 12, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 7.67 | 100 |
| Feb 9, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 7.67 | - |
| Feb 8, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 7.67 | - |
| Feb 7, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 7.67 | 11,400 |
| Feb 6, 2024 | 9.00 | 9.00 | 8.65 | 8.70 | 7.67 | 10,600 |
| Feb 5, 2024 | 8.75 | 8.75 | 8.60 | 8.60 | 7.58 | 4,100 |
| Feb 2, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 7.67 | - |
| Feb 1, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 7.67 | 4,100 |
| Jan 31, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 7.67 | - |
| Jan 30, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 7.67 | 600 |
| Jan 29, 2024 | 8.70 | 8.70 | 8.60 | 8.70 | 7.67 | 5,900 |
| Jan 26, 2024 | 8.60 | 8.60 | 8.55 | 8.55 | 7.54 | 2,500 |
| Jan 25, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 7.58 | 5,000 |
| Jan 24, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 7.58 | - |
| Jan 23, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 7.58 | 400 |
| Jan 22, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 7.58 | 100 |
| Jan 19, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 7.67 | 100 |
| Jan 18, 2024 | 8.60 | 8.60 | 8.55 | 8.55 | 7.54 | 10,000 |
| Jan 17, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 7.58 | 4,800 |
| Jan 16, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 7.63 | - |
| Jan 15, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 7.63 | 200 |
| Jan 12, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 7.63 | 10,000 |
| Jan 11, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 7.63 | 10,000 |
| Jan 10, 2024 | 8.65 | 8.65 | 8.60 | 8.60 | 7.58 | 13,800 |
| Jan 9, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 7.63 | 1,200 |
| Jan 8, 2024 | 8.60 | 8.75 | 8.60 | 8.65 | 7.63 | 10,900 |
| Jan 5, 2024 | 8.75 | 8.75 | 8.65 | 8.65 | 7.63 | 1,300 |
| Jan 4, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 7.72 | 4,800 |
| Jan 3, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 7.63 | - |
| Dec 28, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 7.63 | 200 |
| Dec 27, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 7.72 | 400 |
| Dec 26, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 7.72 | 8,600 |
| Dec 25, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 7.67 | - |
| Dec 22, 2023 | 8.60 | 8.70 | 8.60 | 8.70 | 7.67 | 400 |
| Dec 21, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 7.72 | 100 |
| Dec 20, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 7.72 | 100 |
| Dec 19, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 7.67 | 500 |
| Dec 18, 2023 | 8.60 | 8.75 | 8.60 | 8.75 | 7.72 | 11,500 |
| Dec 15, 2023 | 8.65 | 8.65 | 8.60 | 8.60 | 7.58 | 13,300 |
| Dec 14, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 7.58 | - |
| Dec 13, 2023 | 8.65 | 8.65 | 8.60 | 8.60 | 7.58 | 10,000 |
| Dec 12, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 7.63 | - |
| Dec 8, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 7.63 | 2,000 |
| Dec 7, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 7.58 | - |
| Dec 6, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 7.58 | - |
| Dec 4, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 7.58 | - |
| Dec 1, 2023 | 8.80 | 8.80 | 8.60 | 8.60 | 7.58 | 600 |
| Nov 30, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 7.76 | - |
| Nov 29, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 7.76 | - |
| Nov 28, 2023 | 0.14 Dividend | |||||
| Nov 28, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 7.76 | - |
| Nov 27, 2023 | 8.70 | 8.80 | 8.70 | 8.80 | 7.64 | 2,900 |
| Nov 24, 2023 | 8.70 | 8.80 | 8.70 | 8.80 | 7.64 | 1,300 |
| Nov 23, 2023 | 8.75 | 8.75 | 8.70 | 8.70 | 7.56 | 5,200 |
| Nov 22, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 7.51 | 5,300 |
| Nov 21, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 7.51 | - |
| Nov 20, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 7.51 | 19,800 |
| Nov 17, 2023 | 8.80 | 8.80 | 8.65 | 8.65 | 7.51 | 11,600 |
| Nov 16, 2023 | 8.70 | 8.90 | 8.70 | 8.90 | 7.73 | 2,000 |
| Nov 15, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 7.51 | - |
| Nov 14, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 7.51 | 800 |
| Nov 13, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 7.60 | 3,000 |
| Nov 10, 2023 | 8.65 | 8.80 | 8.65 | 8.80 | 7.64 | 48,300 |
| Nov 9, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 7.56 | 1,300 |
| Nov 8, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 7.60 | - |
| Nov 7, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 7.60 | 300 |
| Nov 6, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 7.47 | - |
| Nov 3, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 7.47 | 8,200 |
| Nov 2, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 7.47 | 4,000 |
| Nov 1, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 7.42 | 200 |