SES - Delayed Quote SGD
PTT Exploration and Production Public Company Limited (TPED.SI)
3.9000
+0.0100
+(0.26%)
At close: June 6 at 3:04:05 PM GMT+8
Currency in SGD 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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.9400 | 3.9400 | 3.9000 | 3.9000 | 3.9000 | 900 |
| Jun 5, 2025 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 100 |
| Jun 4, 2025 | 3.9000 | 3.9700 | 3.8800 | 3.8800 | 3.8800 | 6,200 |
| Jun 3, 2025 | 3.9100 | 3.9200 | 3.9100 | 3.9200 | 3.9200 | 800 |
| Jun 2, 2025 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| May 30, 2025 | 3.9800 | 3.9800 | 3.8900 | 3.8900 | 3.8900 | 10,300 |
| May 29, 2025 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 100 |
| May 28, 2025 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| May 27, 2025 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 1,900 |
| May 26, 2025 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| May 23, 2025 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| May 22, 2025 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| May 21, 2025 | 4.0400 | 4.0500 | 4.0400 | 4.0500 | 4.0500 | 3,600 |
| May 20, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 100 |
| May 19, 2025 | 3.9000 | 3.9200 | 3.8900 | 3.9200 | 3.9200 | 4,200 |
| May 16, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2,500 |
| May 15, 2025 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 13,100 |
| May 14, 2025 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,700 |
| May 13, 2025 | 4.0200 | 4.0700 | 4.0200 | 4.0700 | 4.0700 | 16,600 |
| May 9, 2025 | 3.9400 | 3.9400 | 3.9300 | 3.9300 | 3.9300 | 2,300 |
| May 8, 2025 | 3.9000 | 3.9400 | 3.9000 | 3.9400 | 3.9400 | 700 |
| May 7, 2025 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| May 6, 2025 | 3.8000 | 3.8000 | 3.7500 | 3.7600 | 3.7600 | 3,900 |
| May 5, 2025 | 3.8700 | 3.8700 | 3.8300 | 3.8600 | 3.8600 | 6,000 |
| May 2, 2025 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 1,100 |
| Apr 30, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Apr 29, 2025 | 3.8800 | 3.8800 | 3.8500 | 3.8500 | 3.8500 | 6,100 |
| Apr 28, 2025 | 3.9500 | 3.9500 | 3.8900 | 3.8900 | 3.8900 | 2,600 |
| Apr 25, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Apr 24, 2025 | 4.0100 | 4.0100 | 3.8500 | 3.8500 | 3.8500 | 115,300 |
| Apr 23, 2025 | 4.0000 | 4.0500 | 4.0000 | 4.0400 | 4.0400 | 44,400 |
| Apr 22, 2025 | 3.9800 | 3.9800 | 3.9700 | 3.9700 | 3.9700 | 2,800 |
| Apr 21, 2025 | 4.0900 | 4.0900 | 3.9700 | 3.9800 | 3.9800 | 5,000 |
| Apr 17, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Apr 16, 2025 | 4.0000 | 4.0800 | 3.9200 | 4.0800 | 4.0800 | 1,000 |
| Apr 15, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 1,000 |
| Apr 14, 2025 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Apr 11, 2025 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Apr 10, 2025 | 3.8000 | 4.1500 | 3.8000 | 4.1200 | 4.1200 | 8,600 |
| Apr 9, 2025 | 3.8200 | 3.8200 | 3.6400 | 3.7300 | 3.7300 | 13,300 |
| Apr 8, 2025 | 4.0300 | 4.0300 | 3.7500 | 3.8200 | 3.8200 | 28,300 |
| Apr 7, 2025 | 4.1500 | 4.1500 | 3.9900 | 3.9900 | 3.9900 | 2,900 |
| Apr 4, 2025 | 4.3100 | 4.3200 | 4.2000 | 4.2000 | 4.2000 | 4,600 |
| Apr 3, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 900 |
| Apr 2, 2025 | 4.7500 | 4.7500 | 4.6300 | 4.6400 | 4.6400 | 9,800 |
| Apr 1, 2025 | 4.7100 | 4.8000 | 4.7100 | 4.8000 | 4.8000 | 7,300 |
| Mar 28, 2025 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Mar 27, 2025 | 4.6500 | 4.7200 | 4.6500 | 4.7200 | 4.7200 | 16,100 |
| Mar 26, 2025 | 4.6300 | 4.6500 | 4.6300 | 4.6500 | 4.6500 | 4,100 |
| Mar 25, 2025 | 4.6100 | 4.6300 | 4.6100 | 4.6300 | 4.6300 | 4,000 |
| Mar 24, 2025 | 4.5800 | 4.6000 | 4.5800 | 4.6000 | 4.6000 | 3,100 |
| Mar 21, 2025 | 4.4600 | 4.4900 | 4.4600 | 4.4900 | 4.4900 | 10,900 |
| Mar 20, 2025 | 4.4100 | 4.4600 | 4.4100 | 4.4600 | 4.4600 | 600 |
| Mar 19, 2025 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 100 |
| Mar 18, 2025 | 4.3400 | 4.3700 | 4.3200 | 4.3400 | 4.3400 | 19,200 |
| Mar 17, 2025 | 4.3800 | 4.3800 | 4.3700 | 4.3700 | 4.3700 | 3,100 |
| Mar 14, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 13, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 12, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 400 |
| Mar 11, 2025 | 4.3200 | 4.3200 | 4.2600 | 4.2900 | 4.2900 | 1,100 |
| Mar 10, 2025 | 4.2300 | 4.3200 | 4.2300 | 4.3200 | 4.3200 | 21,700 |
| Mar 7, 2025 | 4.2100 | 4.2300 | 4.1800 | 4.2300 | 4.2300 | 22,100 |
| Mar 6, 2025 | 4.3100 | 4.3100 | 4.2200 | 4.2200 | 4.2200 | 22,800 |
| Mar 5, 2025 | 4.3100 | 4.3200 | 4.3000 | 4.3100 | 4.3100 | 5,000 |
| Mar 4, 2025 | 4.3300 | 4.3900 | 4.3300 | 4.3600 | 4.3600 | 12,500 |
| Mar 3, 2025 | 4.3800 | 4.3900 | 4.3400 | 4.3400 | 4.3400 | 16,200 |
| Feb 28, 2025 | 4.3200 | 4.3700 | 4.3000 | 4.3700 | 4.3700 | 20,100 |
| Feb 27, 2025 | 4.5200 | 4.5200 | 4.3600 | 4.3600 | 4.3600 | 12,600 |
| Feb 26, 2025 | 4.6500 | 4.8000 | 4.4300 | 4.5000 | 4.5000 | 23,500 |
| Feb 25, 2025 | 0.201723 Dividend | |||||
| Feb 25, 2025 | 4.8200 | 4.8200 | 4.6800 | 4.6800 | 4.6800 | 1,200 |
| Feb 24, 2025 | 5.0200 | 5.0600 | 5.0100 | 5.0600 | 4.8583 | 31,600 |
| Feb 21, 2025 | 5.0000 | 5.0100 | 5.0000 | 5.0100 | 4.8103 | 800 |
| Feb 20, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8487 | - |
| Feb 19, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8487 | - |
| Feb 18, 2025 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | 4.8487 | 900 |
| Feb 17, 2025 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 4.8775 | 100 |
| Feb 14, 2025 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.8295 | 900 |
| Feb 13, 2025 | 5.0600 | 5.0600 | 5.0200 | 5.0200 | 4.8199 | 4,100 |
| Feb 12, 2025 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.8391 | - |
| Feb 11, 2025 | 4.9900 | 5.0400 | 4.9700 | 5.0400 | 4.8391 | 7,100 |
| Feb 10, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8007 | - |
| Feb 7, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8007 | - |
| Feb 6, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8007 | - |
| Feb 5, 2025 | 5.0100 | 5.0100 | 5.0000 | 5.0000 | 4.8007 | 1,200 |
| Feb 4, 2025 | 5.0500 | 5.0800 | 5.0000 | 5.0000 | 4.8007 | 3,200 |
| Feb 3, 2025 | 5.1600 | 5.1600 | 5.0300 | 5.0300 | 4.8295 | 9,700 |
| Jan 31, 2025 | 4.9800 | 5.1500 | 4.9800 | 5.1100 | 4.9063 | 6,700 |
| Jan 28, 2025 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6855 | - |
| Jan 27, 2025 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6855 | - |
| Jan 24, 2025 | 4.8600 | 4.8900 | 4.8600 | 4.8800 | 4.6855 | 6,000 |
| Jan 23, 2025 | 4.9100 | 4.9100 | 4.8800 | 4.8800 | 4.6855 | 500 |
| Jan 22, 2025 | 4.9000 | 4.9300 | 4.8900 | 4.9300 | 4.7335 | 13,100 |
| Jan 21, 2025 | 4.9900 | 5.0000 | 4.8900 | 4.9000 | 4.7047 | 6,000 |
| Jan 20, 2025 | 5.0100 | 5.0100 | 5.0000 | 5.0000 | 4.8007 | 4,100 |
| Jan 17, 2025 | 5.1300 | 5.1400 | 5.1100 | 5.1200 | 4.9159 | 56,400 |
| Jan 16, 2025 | 5.1300 | 5.1500 | 5.1300 | 5.1300 | 4.9255 | 600 |
| Jan 15, 2025 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.8391 | - |
| Jan 14, 2025 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.8391 | - |
| Jan 13, 2025 | 4.9400 | 5.0600 | 4.9400 | 5.0400 | 4.8391 | 12,400 |
| Jan 10, 2025 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.7335 | - |
| Jan 9, 2025 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.7335 | - |
| Jan 8, 2025 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.7335 | 100 |
| Jan 7, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8007 | - |
| Jan 6, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8007 | 5,000 |
| Jan 3, 2025 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7431 | 500 |
| Jan 2, 2025 | 4.7500 | 4.9500 | 4.7500 | 4.9400 | 4.7431 | 7,400 |
| Dec 31, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.4454 | - |
| Dec 30, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.4454 | - |
| Dec 27, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.4454 | - |
| Dec 26, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.4454 | - |
| Dec 24, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.4454 | - |
| Dec 23, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.4454 | - |
| Dec 20, 2024 | 4.7000 | 4.7000 | 4.6200 | 4.6300 | 4.4454 | 4,400 |
| Dec 19, 2024 | 4.6900 | 4.7000 | 4.6400 | 4.7000 | 4.5126 | 3,100 |
| Dec 18, 2024 | 4.7300 | 4.7500 | 4.7200 | 4.7500 | 4.5606 | 9,200 |
| Dec 17, 2024 | 4.8300 | 4.8300 | 4.7200 | 4.7200 | 4.5318 | 2,000 |
| Dec 16, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6663 | 300 |
| Dec 13, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6663 | 2,000 |
| Dec 12, 2024 | 5.0200 | 5.0200 | 4.9200 | 4.9200 | 4.7239 | 6,800 |
| Dec 11, 2024 | 5.0000 | 5.0000 | 4.9900 | 4.9900 | 4.7911 | 400 |
| Dec 10, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8007 | 200 |
| Dec 9, 2024 | 5.0000 | 5.0100 | 4.9900 | 4.9900 | 4.7911 | 5,700 |
| Dec 6, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8487 | 600 |
| Dec 5, 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 4.8583 | - |
| Dec 4, 2024 | 5.0300 | 5.0600 | 5.0300 | 5.0600 | 4.8583 | 5,600 |
| Dec 3, 2024 | 4.9400 | 4.9900 | 4.9400 | 4.9900 | 4.7911 | 8,400 |
| Dec 2, 2024 | 4.9600 | 4.9600 | 4.8900 | 4.9000 | 4.7047 | 9,500 |
| Nov 29, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.7623 | - |
| Nov 28, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.7623 | - |
| Nov 27, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.7623 | 500 |
| Nov 26, 2024 | 5.0800 | 5.0800 | 4.9600 | 4.9600 | 4.7623 | 2,700 |
| Nov 25, 2024 | 5.1200 | 5.1500 | 5.1200 | 5.1500 | 4.9447 | 6,700 |
| Nov 22, 2024 | 5.0200 | 5.1300 | 5.0200 | 5.1100 | 4.9063 | 12,800 |
| Nov 21, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7815 | 100 |
| Nov 20, 2024 | 4.9300 | 4.9300 | 4.9100 | 4.9100 | 4.7143 | 600 |
| Nov 19, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.7719 | 700 |
| Nov 18, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.5702 | 1,300 |
| Nov 15, 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.5030 | - |
| Nov 14, 2024 | 4.7200 | 4.7200 | 4.6900 | 4.6900 | 4.5030 | 1,000 |
| Nov 13, 2024 | 4.8100 | 4.8100 | 4.7300 | 4.7300 | 4.5414 | 9,400 |
| Nov 12, 2024 | 4.8600 | 4.8600 | 4.7600 | 4.7600 | 4.5702 | 11,800 |
| Nov 11, 2024 | 4.9800 | 4.9800 | 4.8700 | 4.8700 | 4.6759 | 3,500 |
| Nov 8, 2024 | 4.9600 | 4.9700 | 4.9600 | 4.9700 | 4.7719 | 500 |
| Nov 7, 2024 | 4.9500 | 4.9700 | 4.9000 | 4.9100 | 4.7143 | 900 |
| Nov 6, 2024 | 5.0500 | 5.0500 | 5.0100 | 5.0100 | 4.8103 | 300 |
| Nov 5, 2024 | 5.0100 | 5.0900 | 5.0100 | 5.0900 | 4.8871 | 1,300 |
| Nov 4, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.7527 | 1,100 |
| Nov 1, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7431 | 100 |
| Oct 30, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.7047 | 100 |
| Oct 29, 2024 | 4.9600 | 4.9600 | 4.9000 | 4.9000 | 4.7047 | 6,900 |
| Oct 28, 2024 | 5.0000 | 5.0200 | 4.9800 | 4.9800 | 4.7815 | 700 |
| Oct 25, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.7335 | 200 |
| Oct 24, 2024 | 5.0000 | 5.0000 | 4.9200 | 4.9600 | 4.7623 | 12,300 |
| Oct 23, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.8199 | 700 |
| Oct 22, 2024 | 5.0400 | 5.0600 | 5.0000 | 5.0100 | 4.8103 | 9,900 |
| Oct 21, 2024 | 5.1200 | 5.1200 | 5.0000 | 5.0400 | 4.8391 | 3,700 |
| Oct 18, 2024 | 5.1400 | 5.1800 | 5.1300 | 5.1300 | 4.9255 | 17,200 |
| Oct 17, 2024 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | 4.9447 | 11,700 |
| Oct 16, 2024 | 5.1900 | 5.1900 | 5.1500 | 5.1600 | 4.9543 | 10,100 |
| Oct 15, 2024 | 5.3000 | 5.3000 | 5.1900 | 5.1900 | 4.9831 | 9,600 |
| Oct 14, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.0791 | 1,000 |
| Oct 11, 2024 | 5.2800 | 5.3000 | 5.2800 | 5.3000 | 5.0887 | 300 |
| Oct 10, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.0215 | 600 |
| Oct 9, 2024 | 5.2200 | 5.2900 | 5.2100 | 5.2900 | 5.0791 | 1,100 |
| Oct 8, 2024 | 5.3000 | 5.3000 | 5.2900 | 5.2900 | 5.0791 | 3,000 |
| Oct 7, 2024 | 5.3000 | 5.3200 | 5.3000 | 5.3200 | 5.1079 | 1,300 |
| Oct 4, 2024 | 5.3000 | 5.3600 | 5.3000 | 5.3600 | 5.1463 | 5,200 |
| Oct 3, 2024 | 5.2800 | 5.2800 | 5.2100 | 5.2400 | 5.0311 | 10,600 |
| Oct 2, 2024 | 5.2200 | 5.3100 | 5.2200 | 5.2800 | 5.0695 | 35,800 |
| Oct 1, 2024 | 5.2800 | 5.2800 | 5.2100 | 5.2200 | 5.0119 | 13,900 |
| Sep 30, 2024 | 5.2800 | 5.2800 | 5.2500 | 5.2700 | 5.0599 | 700 |
| Sep 27, 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.1943 | - |
| Sep 26, 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.1943 | 100 |
| Sep 25, 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.3095 | 100 |
| Sep 24, 2024 | 5.4200 | 5.4600 | 5.3900 | 5.4600 | 5.2423 | 2,600 |
| Sep 23, 2024 | 5.4200 | 5.4300 | 5.4200 | 5.4200 | 5.2039 | 300 |
| Sep 20, 2024 | 5.3900 | 5.4500 | 5.3900 | 5.4500 | 5.2327 | 300 |
| Sep 19, 2024 | 5.3700 | 5.3800 | 5.3700 | 5.3800 | 5.1655 | 200 |
| Sep 18, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.0887 | 400 |
| Sep 17, 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.1271 | 200 |
| Sep 16, 2024 | 5.4400 | 5.4400 | 5.3800 | 5.3800 | 5.1655 | 2,500 |
| Sep 13, 2024 | 5.3900 | 5.4000 | 5.3900 | 5.4000 | 5.1847 | 200 |
| Sep 12, 2024 | 5.3500 | 5.3700 | 5.3500 | 5.3700 | 5.1559 | 1,300 |
| Sep 11, 2024 | 5.3700 | 5.3700 | 5.3400 | 5.3400 | 5.1271 | 200 |
| Sep 10, 2024 | 5.4900 | 5.4900 | 5.4400 | 5.4400 | 5.2231 | 700 |
| Sep 9, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.2615 | 100 |
| Sep 6, 2024 | 5.4400 | 5.5200 | 5.4400 | 5.5200 | 5.2999 | 1,200 |
| Sep 5, 2024 | 5.3100 | 5.4000 | 5.3100 | 5.4000 | 5.1847 | 9,600 |
| Sep 4, 2024 | 5.3300 | 5.3300 | 5.2300 | 5.2300 | 5.0215 | 2,000 |
| Sep 3, 2024 | 5.3800 | 5.3800 | 5.3400 | 5.3400 | 5.1271 | 2,500 |
| Sep 2, 2024 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.1751 | 100 |
| Aug 30, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.2423 | 100 |
| Aug 29, 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.2711 | 100 |
| Aug 28, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.2615 | 100 |
| Aug 27, 2024 | 5.5600 | 5.5700 | 5.5500 | 5.5500 | 5.3287 | 2,500 |
| Aug 26, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.3191 | 1,800 |
| Aug 23, 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.1943 | 600 |
| Aug 22, 2024 | 5.3900 | 5.3900 | 5.3500 | 5.3500 | 5.1367 | 9,800 |
| Aug 21, 2024 | 5.3800 | 5.3900 | 5.3400 | 5.3900 | 5.1751 | 500 |
| Aug 20, 2024 | 5.5000 | 5.5000 | 5.3800 | 5.3800 | 5.1655 | 16,800 |
| Aug 19, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2807 | 600 |
| Aug 16, 2024 | 5.4600 | 5.4700 | 5.4600 | 5.4700 | 5.2519 | 800 |
| Aug 15, 2024 | 5.4800 | 5.4900 | 5.4400 | 5.4500 | 5.2327 | 3,200 |
| Aug 14, 2024 | 5.5200 | 5.5700 | 5.5000 | 5.5700 | 5.3479 | 1,100 |
| Aug 13, 2024 | 0.167801 Dividend | |||||
| Aug 13, 2024 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.3479 | 200 |
| Aug 12, 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.2444 | 1,000 |
| Aug 8, 2024 | 5.5200 | 5.5900 | 5.5200 | 5.5900 | 5.2072 | 4,200 |
| Aug 7, 2024 | 5.5100 | 5.5200 | 5.5100 | 5.5200 | 5.1420 | 2,000 |
| Aug 6, 2024 | 5.5600 | 5.5800 | 5.5500 | 5.5800 | 5.1979 | 8,400 |
| Aug 5, 2024 | 5.5600 | 5.5600 | 5.5500 | 5.5600 | 5.1792 | 12,100 |
| Aug 2, 2024 | 5.6400 | 5.6400 | 5.6100 | 5.6300 | 5.2444 | 9,400 |
| Aug 1, 2024 | 5.6000 | 5.6200 | 5.6000 | 5.6200 | 5.2351 | 1,000 |
| Jul 31, 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 4.9464 | - |
| Jul 30, 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 4.9464 | - |
| Jul 29, 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 4.9464 | - |
| Jul 26, 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 4.9464 | - |
| Jul 25, 2024 | 5.3200 | 5.3200 | 5.3100 | 5.3100 | 4.9464 | 600 |
| Jul 24, 2024 | 5.3100 | 5.3400 | 5.3100 | 5.3100 | 4.9464 | 1,000 |
| Jul 23, 2024 | 5.3400 | 5.4100 | 5.3400 | 5.4100 | 5.0395 | 500 |
| Jul 22, 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 4.9743 | 900 |
| Jul 19, 2024 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | 4.9836 | 1,200 |
| Jul 18, 2024 | 5.4800 | 5.4800 | 5.4700 | 5.4700 | 5.0954 | 400 |
| Jul 17, 2024 | 5.4500 | 5.4900 | 5.4500 | 5.4600 | 5.0861 | 2,100 |
| Jul 16, 2024 | 5.5700 | 5.5700 | 5.4600 | 5.4600 | 5.0861 | 1,600 |
| Jul 15, 2024 | 5.6000 | 5.6000 | 5.5700 | 5.5900 | 5.2072 | 300 |
| Jul 12, 2024 | 5.6200 | 5.6200 | 5.6000 | 5.6000 | 5.2165 | 1,400 |
| Jul 11, 2024 | 5.6300 | 5.6500 | 5.6000 | 5.6100 | 5.2258 | 1,900 |
| Jul 10, 2024 | 5.5800 | 5.6100 | 5.5800 | 5.6100 | 5.2258 | 300 |
| Jul 9, 2024 | 5.6200 | 5.6300 | 5.6200 | 5.6300 | 5.2444 | 200 |
| Jul 8, 2024 | 5.6400 | 5.6700 | 5.6400 | 5.6500 | 5.2631 | 7,800 |
| Jul 5, 2024 | 5.6100 | 5.6300 | 5.6100 | 5.6100 | 5.2258 | 3,800 |
| Jul 4, 2024 | 5.6700 | 5.6700 | 5.6100 | 5.6100 | 5.2258 | 5,700 |
| Jul 3, 2024 | 5.6400 | 5.6500 | 5.6300 | 5.6300 | 5.2444 | 11,800 |
| Jul 2, 2024 | 5.6700 | 5.6700 | 5.6400 | 5.6500 | 5.2631 | 8,200 |
| Jul 1, 2024 | 5.6700 | 5.6800 | 5.6700 | 5.6800 | 5.2910 | 900 |
| Jun 28, 2024 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 5.2258 | 100 |
| Jun 27, 2024 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 5.2258 | 100 |
| Jun 26, 2024 | 5.6600 | 5.6900 | 5.6600 | 5.6900 | 5.3003 | 15,200 |
| Jun 25, 2024 | 5.6500 | 5.7000 | 5.6500 | 5.6800 | 5.2910 | 3,700 |
| Jun 24, 2024 | 5.5900 | 5.6000 | 5.5800 | 5.5900 | 5.2072 | 15,600 |
| Jun 21, 2024 | 5.5800 | 5.6100 | 5.5700 | 5.6100 | 5.2258 | 3,200 |
| Jun 20, 2024 | 5.5700 | 5.5700 | 5.5300 | 5.5500 | 5.1699 | 700 |
| Jun 19, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.1792 | 1,900 |
| Jun 18, 2024 | 5.5600 | 5.5600 | 5.5500 | 5.5600 | 5.1792 | 400 |
| Jun 14, 2024 | 5.5700 | 5.5800 | 5.5300 | 5.5300 | 5.1513 | 500 |
| Jun 13, 2024 | 5.6400 | 5.6400 | 5.5500 | 5.5800 | 5.1979 | 4,300 |
| Jun 12, 2024 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.1979 | - |
| Jun 11, 2024 | 5.5600 | 5.5800 | 5.5500 | 5.5800 | 5.1979 | 17,000 |
| Jun 10, 2024 | 5.6200 | 5.6200 | 5.5900 | 5.6000 | 5.2165 | 800 |
| Jun 7, 2024 | 5.6300 | 5.6600 | 5.6200 | 5.6200 | 5.2351 | 14,000 |
| Jun 6, 2024 | 5.6600 | 5.6700 | 5.6100 | 5.6300 | 5.2444 | 10,000 |