Kuala Lumpur - Delayed Quote • MYR
YTL Corporation Berhad (4677.KL)
At close: 4:59 PM GMT+8
Currency in MYR 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 | 2.7800 | 3.0500 | 2.7700 | 3.0300 | 3.0300 | 59,574,000 |
Apr 25, 2024 | 2.7100 | 2.8000 | 2.7000 | 2.7700 | 2.7700 | 36,616,400 |
Apr 24, 2024 | 2.6600 | 2.7300 | 2.6600 | 2.7100 | 2.7100 | 17,045,100 |
Apr 23, 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6800 | 2.6800 | 18,193,400 |
Apr 22, 2024 | 2.5900 | 2.6800 | 2.5600 | 2.6700 | 2.6700 | 23,027,400 |
Apr 19, 2024 | 2.5400 | 2.6100 | 2.5200 | 2.6000 | 2.6000 | 24,799,700 |
Apr 18, 2024 | 2.4900 | 2.5700 | 2.4800 | 2.5600 | 2.5600 | 23,155,500 |
Apr 17, 2024 | 2.4800 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 15,257,800 |
Apr 16, 2024 | 2.5700 | 2.5800 | 2.4500 | 2.4800 | 2.4800 | 42,514,500 |
Apr 15, 2024 | 2.5800 | 2.6200 | 2.5400 | 2.6000 | 2.6000 | 22,182,000 |
Apr 12, 2024 | 2.6300 | 2.6500 | 2.5500 | 2.6000 | 2.6000 | 29,430,300 |
Apr 9, 2024 | 2.6500 | 2.7100 | 2.6200 | 2.6300 | 2.6300 | 17,692,300 |
Apr 8, 2024 | 2.6200 | 2.6900 | 2.6100 | 2.6500 | 2.6500 | 9,453,100 |
Apr 5, 2024 | 2.6500 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 19,411,800 |
Apr 4, 2024 | 2.6200 | 2.6700 | 2.6100 | 2.6600 | 2.6600 | 21,336,400 |
Apr 3, 2024 | 2.6200 | 2.6400 | 2.6100 | 2.6200 | 2.6200 | 11,945,900 |
Apr 2, 2024 | 2.6700 | 2.7300 | 2.6200 | 2.6200 | 2.6200 | 32,761,600 |
Apr 1, 2024 | 2.6400 | 2.6800 | 2.6200 | 2.6600 | 2.6600 | 11,877,500 |
Mar 29, 2024 | 2.6100 | 2.6600 | 2.5900 | 2.6300 | 2.6300 | 9,682,400 |
Mar 27, 2024 | 2.5800 | 2.6500 | 2.5600 | 2.6100 | 2.6100 | 28,001,300 |
Mar 26, 2024 | 2.6500 | 2.6800 | 2.5700 | 2.5800 | 2.5800 | 20,816,700 |
Mar 25, 2024 | 2.7100 | 2.7200 | 2.6300 | 2.6500 | 2.6500 | 19,046,400 |
Mar 22, 2024 | 2.7200 | 2.7600 | 2.6900 | 2.7100 | 2.7100 | 18,322,400 |
Mar 21, 2024 | 2.7300 | 2.7500 | 2.6700 | 2.7100 | 2.7100 | 22,882,800 |
Mar 20, 2024 | 2.7400 | 2.8000 | 2.6700 | 2.7000 | 2.7000 | 27,683,100 |
Mar 19, 2024 | 2.7700 | 2.8100 | 2.6900 | 2.7200 | 2.7200 | 49,159,900 |
Mar 18, 2024 | 2.6200 | 2.8100 | 2.5900 | 2.7500 | 2.7500 | 64,090,200 |
Mar 15, 2024 | 2.5200 | 2.6300 | 2.4700 | 2.6100 | 2.6100 | 43,306,100 |
Mar 14, 2024 | 2.5100 | 2.5500 | 2.4900 | 2.5200 | 2.5200 | 18,865,100 |
Mar 13, 2024 | 2.5100 | 2.5500 | 2.5000 | 2.5100 | 2.5100 | 26,939,300 |
Mar 12, 2024 | 2.5200 | 2.5400 | 2.4800 | 2.5100 | 2.5100 | 24,478,400 |
Mar 11, 2024 | 2.4900 | 2.5400 | 2.4600 | 2.5100 | 2.5100 | 28,122,400 |
Mar 8, 2024 | 2.6000 | 2.6200 | 2.4200 | 2.5000 | 2.5000 | 54,073,700 |
Mar 7, 2024 | 2.5800 | 2.6400 | 2.5500 | 2.5900 | 2.5900 | 28,365,900 |
Mar 6, 2024 | 2.6100 | 2.6300 | 2.5500 | 2.5800 | 2.5800 | 39,113,600 |
Mar 5, 2024 | 2.6800 | 2.7000 | 2.6000 | 2.6200 | 2.6200 | 47,297,700 |
Mar 4, 2024 | 2.6100 | 2.7000 | 2.6100 | 2.6700 | 2.6700 | 29,901,100 |
Mar 1, 2024 | 2.7500 | 2.7500 | 2.5800 | 2.6000 | 2.6000 | 74,236,100 |
Feb 29, 2024 | 2.6500 | 2.6800 | 2.5200 | 2.6700 | 2.6700 | 383,975,900 |
Feb 28, 2024 | 2.7300 | 2.7500 | 2.6200 | 2.6400 | 2.6400 | 54,459,600 |
Feb 27, 2024 | 2.5100 | 2.7300 | 2.5000 | 2.7100 | 2.7100 | 81,910,700 |
Feb 26, 2024 | 2.4700 | 2.5900 | 2.4500 | 2.5000 | 2.5000 | 65,468,400 |
Feb 23, 2024 | 2.2400 | 2.4800 | 2.2000 | 2.4700 | 2.4700 | 105,068,600 |
Feb 22, 2024 | 2.2300 | 2.2400 | 2.1400 | 2.1500 | 2.1500 | 34,867,600 |
Feb 21, 2024 | 2.2600 | 2.2700 | 2.2100 | 2.2200 | 2.2200 | 36,690,400 |
Feb 20, 2024 | 2.1900 | 2.2600 | 2.1700 | 2.2500 | 2.2500 | 28,434,600 |
Feb 19, 2024 | 2.2000 | 2.2200 | 2.1200 | 2.1900 | 2.1900 | 33,889,700 |
Feb 16, 2024 | 2.3100 | 2.3200 | 2.1800 | 2.1800 | 2.1800 | 36,830,000 |
Feb 15, 2024 | 2.3000 | 2.3400 | 2.2700 | 2.3000 | 2.3000 | 25,590,200 |
Feb 14, 2024 | 2.2900 | 2.3100 | 2.2600 | 2.2900 | 2.2900 | 18,527,400 |
Feb 13, 2024 | 2.3400 | 2.3800 | 2.2800 | 2.2900 | 2.2900 | 31,560,000 |
Feb 9, 2024 | 2.2900 | 2.3400 | 2.2500 | 2.3200 | 2.3200 | 17,039,300 |
Feb 8, 2024 | 2.2400 | 2.3300 | 2.2200 | 2.3000 | 2.3000 | 28,816,300 |
Feb 7, 2024 | 2.1800 | 2.2600 | 2.1400 | 2.2400 | 2.2400 | 36,088,200 |
Feb 6, 2024 | 2.1500 | 2.2100 | 2.1300 | 2.1900 | 2.1900 | 35,679,200 |
Feb 5, 2024 | 2.2500 | 2.2700 | 2.1200 | 2.1800 | 2.1800 | 41,123,000 |
Feb 2, 2024 | 2.3500 | 2.3900 | 2.2000 | 2.2400 | 2.2400 | 47,580,000 |
Jan 31, 2024 | 2.3900 | 2.3900 | 2.3200 | 2.3400 | 2.3400 | 36,726,000 |
Jan 30, 2024 | 2.4400 | 2.5000 | 2.3600 | 2.3900 | 2.3900 | 51,227,300 |
Jan 29, 2024 | 2.4700 | 2.4800 | 2.3300 | 2.3800 | 2.3800 | 42,485,700 |
Jan 26, 2024 | 2.3900 | 2.4700 | 2.3800 | 2.4500 | 2.4500 | 45,088,600 |
Jan 24, 2024 | 2.3300 | 2.4200 | 2.3300 | 2.3700 | 2.3700 | 51,217,900 |
Jan 23, 2024 | 2.3000 | 2.3600 | 2.2600 | 2.3200 | 2.3200 | 33,479,700 |
Jan 22, 2024 | 2.2000 | 2.3200 | 2.1900 | 2.2900 | 2.2900 | 39,926,800 |
Jan 19, 2024 | 2.1500 | 2.1900 | 2.1100 | 2.1800 | 2.1800 | 37,781,100 |
Jan 18, 2024 | 2.3200 | 2.3200 | 2.0900 | 2.1300 | 2.1300 | 80,620,700 |
Jan 17, 2024 | 2.2900 | 2.3200 | 2.2500 | 2.3200 | 2.3200 | 36,657,300 |
Jan 16, 2024 | 2.4000 | 2.4200 | 2.2300 | 2.2900 | 2.2900 | 54,271,500 |
Jan 15, 2024 | 2.3800 | 2.4200 | 2.3400 | 2.4000 | 2.4000 | 42,318,100 |
Jan 12, 2024 | 2.2400 | 2.3700 | 2.2200 | 2.3600 | 2.3600 | 53,065,800 |
Jan 11, 2024 | 2.2400 | 2.3000 | 2.2100 | 2.2400 | 2.2400 | 28,080,800 |
Jan 10, 2024 | 2.2700 | 2.2700 | 2.2000 | 2.2400 | 2.2400 | 32,622,300 |
Jan 9, 2024 | 2.2700 | 2.3800 | 2.2300 | 2.2600 | 2.2600 | 64,040,300 |
Jan 8, 2024 | 2.2200 | 2.3200 | 2.2100 | 2.2500 | 2.2500 | 58,589,400 |
Jan 5, 2024 | 2.0500 | 2.2300 | 2.0500 | 2.2200 | 2.2200 | 65,131,200 |
Jan 4, 2024 | 2.0100 | 2.1000 | 1.9900 | 2.0500 | 2.0500 | 71,426,100 |
Jan 3, 2024 | 1.9200 | 2.0300 | 1.9100 | 2.0100 | 2.0100 | 61,617,400 |
Jan 2, 2024 | 1.8800 | 1.9400 | 1.8700 | 1.9200 | 1.9200 | 19,627,600 |
Dec 29, 2023 | 1.9000 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 21,679,200 |
Dec 28, 2023 | 1.9000 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 16,947,900 |
Dec 27, 2023 | 1.8800 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 16,576,500 |
Dec 26, 2023 | 1.9100 | 1.9200 | 1.8600 | 1.8800 | 1.8800 | 20,769,300 |
Dec 22, 2023 | 1.9200 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 17,462,600 |
Dec 21, 2023 | 1.9100 | 1.9500 | 1.9000 | 1.9100 | 1.9100 | 23,537,000 |
Dec 20, 2023 | 1.9300 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 21,965,700 |
Dec 19, 2023 | 1.8700 | 1.9500 | 1.8600 | 1.9300 | 1.9300 | 40,442,900 |
Dec 18, 2023 | 1.9100 | 1.9600 | 1.8600 | 1.8600 | 1.8600 | 40,313,400 |
Dec 15, 2023 | 1.9100 | 1.9400 | 1.8700 | 1.9100 | 1.9100 | 56,157,800 |
Dec 14, 2023 | 1.8800 | 1.9200 | 1.8600 | 1.9100 | 1.9100 | 50,854,500 |
Dec 13, 2023 | 1.8100 | 1.9000 | 1.7900 | 1.8600 | 1.8600 | 46,191,800 |
Dec 12, 2023 | 1.8700 | 1.9200 | 1.8100 | 1.8300 | 1.8300 | 77,100,900 |
Dec 11, 2023 | 1.7200 | 1.8800 | 1.6800 | 1.8700 | 1.8700 | 107,851,200 |
Dec 8, 2023 | 1.5400 | 1.6900 | 1.5300 | 1.6900 | 1.6900 | 85,063,500 |
Dec 7, 2023 | 1.5500 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | 12,185,800 |
Dec 6, 2023 | 1.5300 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 18,108,500 |
Dec 5, 2023 | 1.4800 | 1.5400 | 1.4800 | 1.5300 | 1.5300 | 20,986,400 |
Dec 4, 2023 | 1.4900 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 17,263,400 |
Dec 1, 2023 | 1.5600 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 22,876,300 |
Nov 30, 2023 | 1.5700 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 32,201,100 |
Nov 29, 2023 | 1.5500 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 32,357,200 |
Nov 28, 2023 | 1.5400 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 17,708,000 |
Nov 27, 2023 | 1.5100 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 21,183,300 |
Nov 24, 2023 | 1.5400 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 43,477,900 |
Nov 23, 2023 | 1.5200 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 18,716,300 |
Nov 22, 2023 | 1.5300 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 14,866,600 |
Nov 21, 2023 | 1.5700 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 21,904,800 |
Nov 20, 2023 | 1.6100 | 1.6200 | 1.5600 | 1.5700 | 1.5700 | 17,209,300 |
Nov 17, 2023 | 1.5900 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 22,203,000 |
Nov 16, 2023 | 1.5700 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 22,488,900 |
Nov 15, 2023 | 1.5300 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 23,411,000 |
Nov 14, 2023 | 1.5300 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 20,366,800 |
Nov 10, 2023 | 1.5300 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 12,354,600 |
Nov 9, 2023 | 0.0400 Dividend | |||||
Nov 9, 2023 | 1.5100 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 21,139,500 |
Nov 8, 2023 | 1.5500 | 1.5600 | 1.5100 | 1.5400 | 1.5000 | 16,726,400 |
Nov 7, 2023 | 1.5500 | 1.5700 | 1.5300 | 1.5500 | 1.5097 | 18,850,100 |
Nov 6, 2023 | 1.5500 | 1.5800 | 1.5300 | 1.5500 | 1.5097 | 26,478,400 |
Nov 3, 2023 | 1.5500 | 1.5700 | 1.5200 | 1.5400 | 1.5000 | 25,058,400 |
Nov 2, 2023 | 1.4800 | 1.5900 | 1.4700 | 1.5400 | 1.5000 | 48,651,800 |
Nov 1, 2023 | 1.4600 | 1.5000 | 1.4500 | 1.4800 | 1.4416 | 18,359,400 |
Oct 31, 2023 | 1.4000 | 1.4700 | 1.4000 | 1.4600 | 1.4221 | 26,570,700 |
Oct 30, 2023 | 1.4200 | 1.4200 | 1.3700 | 1.3900 | 1.3539 | 13,796,600 |
Oct 27, 2023 | 1.4000 | 1.4300 | 1.3800 | 1.4100 | 1.3734 | 24,108,900 |
Oct 26, 2023 | 1.3300 | 1.4200 | 1.3200 | 1.4000 | 1.3636 | 28,767,400 |
Oct 25, 2023 | 1.3100 | 1.3600 | 1.3100 | 1.3300 | 1.2955 | 33,526,500 |
Oct 24, 2023 | 1.2600 | 1.3100 | 1.2600 | 1.3100 | 1.2760 | 39,168,800 |
Oct 23, 2023 | 1.3300 | 1.3400 | 1.2400 | 1.2600 | 1.2273 | 48,649,600 |
Oct 20, 2023 | 1.3700 | 1.3800 | 1.3300 | 1.3400 | 1.3052 | 20,575,200 |
Oct 19, 2023 | 1.3400 | 1.3900 | 1.3200 | 1.3700 | 1.3344 | 19,413,800 |
Oct 18, 2023 | 1.4500 | 1.4500 | 1.3500 | 1.3500 | 1.3149 | 58,362,600 |
Oct 17, 2023 | 1.4700 | 1.4800 | 1.4400 | 1.4500 | 1.4123 | 11,340,400 |
Oct 16, 2023 | 1.4600 | 1.4700 | 1.4400 | 1.4600 | 1.4221 | 12,167,400 |
Oct 13, 2023 | 1.4900 | 1.5000 | 1.4700 | 1.4700 | 1.4318 | 11,015,800 |
Oct 12, 2023 | 1.4800 | 1.5200 | 1.4800 | 1.4900 | 1.4513 | 29,565,800 |
Oct 11, 2023 | 1.4900 | 1.5000 | 1.4700 | 1.4900 | 1.4513 | 28,772,400 |
Oct 10, 2023 | 1.4300 | 1.4900 | 1.4300 | 1.4900 | 1.4513 | 45,215,600 |
Oct 9, 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4300 | 1.3929 | 45,652,700 |
Oct 6, 2023 | 1.4000 | 1.4400 | 1.3900 | 1.4100 | 1.3734 | 37,072,400 |
Oct 5, 2023 | 1.4300 | 1.4600 | 1.4000 | 1.4000 | 1.3636 | 31,269,200 |
Oct 4, 2023 | 1.4400 | 1.4500 | 1.3900 | 1.4300 | 1.3929 | 43,074,700 |
Oct 3, 2023 | 1.4900 | 1.5000 | 1.4400 | 1.4600 | 1.4221 | 28,616,300 |
Oct 2, 2023 | 1.5100 | 1.5100 | 1.4700 | 1.4900 | 1.4513 | 10,327,600 |
Sep 29, 2023 | 1.5000 | 1.5200 | 1.4400 | 1.5200 | 1.4805 | 25,336,000 |
Sep 27, 2023 | 1.5100 | 1.5200 | 1.4600 | 1.5000 | 1.4610 | 14,557,200 |
Sep 26, 2023 | 1.5400 | 1.5600 | 1.5100 | 1.5200 | 1.4805 | 14,378,400 |
Sep 25, 2023 | 1.5200 | 1.5600 | 1.5100 | 1.5400 | 1.5000 | 15,574,500 |
Sep 22, 2023 | 1.5000 | 1.5400 | 1.5000 | 1.5200 | 1.4805 | 15,820,600 |
Sep 21, 2023 | 1.5300 | 1.5500 | 1.4900 | 1.5200 | 1.4805 | 20,055,800 |
Sep 20, 2023 | 1.5600 | 1.5800 | 1.5300 | 1.5400 | 1.5000 | 18,458,400 |
Sep 19, 2023 | 1.5600 | 1.6000 | 1.5500 | 1.5600 | 1.5195 | 23,288,700 |
Sep 18, 2023 | 1.5500 | 1.5800 | 1.5300 | 1.5500 | 1.5097 | 17,525,100 |
Sep 15, 2023 | 1.5500 | 1.6000 | 1.5000 | 1.5600 | 1.5195 | 53,556,000 |
Sep 14, 2023 | 1.4800 | 1.5400 | 1.4600 | 1.5300 | 1.4903 | 36,338,500 |
Sep 13, 2023 | 1.4300 | 1.4700 | 1.4000 | 1.4700 | 1.4318 | 27,544,200 |
Sep 12, 2023 | 1.4800 | 1.4900 | 1.4000 | 1.4300 | 1.3929 | 48,481,600 |
Sep 11, 2023 | 1.5400 | 1.5500 | 1.4600 | 1.4800 | 1.4416 | 20,173,900 |
Sep 8, 2023 | 1.4800 | 1.5800 | 1.4800 | 1.5300 | 1.4903 | 39,728,400 |
Sep 7, 2023 | 1.5300 | 1.5400 | 1.4700 | 1.4800 | 1.4416 | 28,671,500 |
Sep 6, 2023 | 1.4500 | 1.5200 | 1.4500 | 1.5200 | 1.4805 | 31,804,000 |
Sep 5, 2023 | 1.5000 | 1.5300 | 1.4400 | 1.4600 | 1.4221 | 48,496,200 |
Sep 4, 2023 | 1.5800 | 1.6100 | 1.5000 | 1.5000 | 1.4610 | 39,380,100 |
Sep 1, 2023 | 1.5700 | 1.6100 | 1.5500 | 1.5800 | 1.5390 | 25,693,400 |
Aug 30, 2023 | 1.6500 | 1.7100 | 1.5300 | 1.5700 | 1.5292 | 149,933,300 |
Aug 29, 2023 | 1.4800 | 1.6600 | 1.4800 | 1.6400 | 1.5974 | 66,917,000 |
Aug 28, 2023 | 1.4000 | 1.4800 | 1.3900 | 1.4800 | 1.4416 | 42,004,400 |
Aug 25, 2023 | 1.3700 | 1.4100 | 1.3300 | 1.4000 | 1.3636 | 67,241,400 |
Aug 24, 2023 | 1.3600 | 1.3800 | 1.3300 | 1.3600 | 1.3247 | 21,248,100 |
Aug 23, 2023 | 1.3600 | 1.3800 | 1.3400 | 1.3500 | 1.3149 | 13,279,300 |
Aug 22, 2023 | 1.3800 | 1.3900 | 1.3500 | 1.3600 | 1.3247 | 9,103,100 |
Aug 21, 2023 | 1.3500 | 1.4300 | 1.3500 | 1.3800 | 1.3442 | 43,440,700 |
Aug 18, 2023 | 1.3300 | 1.3600 | 1.3100 | 1.3500 | 1.3149 | 20,971,800 |
Aug 17, 2023 | 1.3100 | 1.3500 | 1.3100 | 1.3300 | 1.2955 | 19,560,000 |
Aug 16, 2023 | 1.2800 | 1.3400 | 1.2700 | 1.3100 | 1.2760 | 39,358,500 |
Aug 15, 2023 | 1.2500 | 1.3000 | 1.2400 | 1.2900 | 1.2565 | 20,035,600 |
Aug 14, 2023 | 1.2300 | 1.2600 | 1.2200 | 1.2500 | 1.2175 | 17,212,200 |
Aug 11, 2023 | 1.2700 | 1.2700 | 1.2100 | 1.2200 | 1.1883 | 30,426,800 |
Aug 10, 2023 | 1.2600 | 1.2700 | 1.2400 | 1.2700 | 1.2370 | 7,779,400 |
Aug 9, 2023 | 1.2500 | 1.2700 | 1.2100 | 1.2600 | 1.2273 | 20,893,400 |
Aug 8, 2023 | 1.2200 | 1.2500 | 1.2000 | 1.2500 | 1.2175 | 15,277,800 |
Aug 7, 2023 | 1.2200 | 1.2500 | 1.2000 | 1.2200 | 1.1883 | 15,836,400 |
Aug 4, 2023 | 1.2100 | 1.2300 | 1.2000 | 1.2200 | 1.1883 | 8,694,000 |
Aug 3, 2023 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.1786 | 25,844,200 |
Aug 2, 2023 | 1.1500 | 1.2200 | 1.1500 | 1.1800 | 1.1494 | 33,735,000 |
Aug 1, 2023 | 1.1700 | 1.1800 | 1.1500 | 1.1500 | 1.1201 | 10,384,900 |
Jul 31, 2023 | 1.1400 | 1.1800 | 1.1300 | 1.1700 | 1.1396 | 17,600,100 |
Jul 28, 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1006 | 9,834,900 |
Jul 27, 2023 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1006 | 13,267,000 |
Jul 26, 2023 | 1.1500 | 1.1800 | 1.1300 | 1.1700 | 1.1396 | 22,341,300 |
Jul 25, 2023 | 1.1300 | 1.1700 | 1.1200 | 1.1600 | 1.1299 | 15,527,000 |
Jul 24, 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1300 | 1.1006 | 14,685,200 |
Jul 21, 2023 | 1.1100 | 1.1600 | 1.1100 | 1.1600 | 1.1299 | 26,348,300 |
Jul 20, 2023 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.0909 | 14,231,900 |
Jul 18, 2023 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.0812 | 7,017,700 |
Jul 17, 2023 | 1.1000 | 1.1100 | 1.0700 | 1.1000 | 1.0714 | 20,945,500 |
Jul 14, 2023 | 1.1000 | 1.1300 | 1.0800 | 1.1100 | 1.0812 | 17,615,100 |
Jul 13, 2023 | 1.1000 | 1.1200 | 1.0800 | 1.1000 | 1.0714 | 16,155,900 |
Jul 12, 2023 | 1.0600 | 1.1200 | 1.0600 | 1.1100 | 1.0812 | 32,795,900 |
Jul 11, 2023 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0325 | 11,260,700 |
Jul 10, 2023 | 1.0500 | 1.0700 | 1.0300 | 1.0400 | 1.0130 | 7,396,100 |
Jul 7, 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0600 | 1.0325 | 12,824,500 |
Jul 6, 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0325 | 11,320,200 |
Jul 5, 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0700 | 1.0422 | 10,310,800 |
Jul 4, 2023 | 1.0800 | 1.0900 | 1.0400 | 1.0700 | 1.0422 | 19,682,800 |
Jul 3, 2023 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0519 | 22,742,900 |
Jun 30, 2023 | 1.0000 | 1.0600 | 1.0000 | 1.0400 | 1.0130 | 44,179,300 |
Jun 28, 2023 | 0.9500 | 1.0200 | 0.9450 | 1.0000 | 0.9740 | 69,233,200 |
Jun 27, 2023 | 0.9500 | 0.9550 | 0.9200 | 0.9550 | 0.9302 | 17,503,900 |
Jun 26, 2023 | 0.9350 | 0.9500 | 0.9200 | 0.9500 | 0.9253 | 20,035,000 |
Jun 23, 2023 | 0.9200 | 0.9350 | 0.9150 | 0.9250 | 0.9010 | 16,971,000 |
Jun 22, 2023 | 0.9050 | 0.9250 | 0.9000 | 0.9200 | 0.8961 | 12,457,200 |
Jun 21, 2023 | 0.8750 | 0.9100 | 0.8750 | 0.9050 | 0.8815 | 23,682,900 |
Jun 20, 2023 | 0.9500 | 0.9550 | 0.8700 | 0.8800 | 0.8571 | 106,172,300 |
Jun 19, 2023 | 0.9800 | 1.0000 | 0.9550 | 0.9650 | 0.9399 | 31,532,800 |
Jun 16, 2023 | 0.9250 | 0.9750 | 0.9250 | 0.9750 | 0.9497 | 59,939,700 |
Jun 15, 2023 | 0.9500 | 0.9550 | 0.9100 | 0.9250 | 0.9010 | 29,510,500 |
Jun 14, 2023 | 0.9550 | 0.9750 | 0.9400 | 0.9500 | 0.9253 | 26,530,400 |
Jun 13, 2023 | 0.9550 | 0.9650 | 0.9300 | 0.9550 | 0.9302 | 26,166,800 |
Jun 12, 2023 | 0.9250 | 0.9650 | 0.9200 | 0.9550 | 0.9302 | 43,865,400 |
Jun 9, 2023 | 0.9200 | 0.9300 | 0.9050 | 0.9300 | 0.9058 | 16,287,700 |
Jun 8, 2023 | 0.9050 | 0.9400 | 0.9000 | 0.9200 | 0.8961 | 39,717,500 |
Jun 7, 2023 | 0.8950 | 0.9100 | 0.8800 | 0.9000 | 0.8766 | 29,904,700 |
Jun 6, 2023 | 0.9200 | 0.9450 | 0.8900 | 0.9000 | 0.8766 | 28,547,800 |
Jun 2, 2023 | 0.8950 | 0.9300 | 0.8850 | 0.9200 | 0.8961 | 35,634,800 |
Jun 1, 2023 | 0.9700 | 0.9850 | 0.8950 | 0.9000 | 0.8766 | 97,812,500 |
May 31, 2023 | 0.9150 | 0.9750 | 0.8900 | 0.9700 | 0.9448 | 116,462,700 |
May 30, 2023 | 0.9000 | 0.9450 | 0.8900 | 0.9100 | 0.8864 | 73,193,300 |
May 29, 2023 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | 0.8766 | 74,983,300 |
May 26, 2023 | 0.8000 | 0.8450 | 0.7900 | 0.8350 | 0.8133 | 117,414,700 |
May 25, 2023 | 0.7850 | 0.7950 | 0.7750 | 0.7800 | 0.7597 | 15,488,100 |
May 24, 2023 | 0.7800 | 0.8150 | 0.7800 | 0.7850 | 0.7646 | 45,075,900 |
May 23, 2023 | 0.7800 | 0.7900 | 0.7650 | 0.7800 | 0.7597 | 20,640,300 |
May 22, 2023 | 0.7750 | 0.7900 | 0.7650 | 0.7800 | 0.7597 | 34,919,400 |
May 19, 2023 | 0.7350 | 0.7950 | 0.7250 | 0.7750 | 0.7549 | 80,047,600 |
May 18, 2023 | 0.7400 | 0.7500 | 0.7250 | 0.7400 | 0.7208 | 36,050,600 |
May 17, 2023 | 0.6650 | 0.7550 | 0.6650 | 0.7500 | 0.7305 | 130,588,000 |
May 16, 2023 | 0.6650 | 0.6700 | 0.6600 | 0.6650 | 0.6477 | 4,610,800 |
May 15, 2023 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6477 | 3,853,000 |
May 12, 2023 | 0.6700 | 0.6750 | 0.6600 | 0.6700 | 0.6526 | 5,049,400 |
May 11, 2023 | 0.6750 | 0.6750 | 0.6650 | 0.6650 | 0.6477 | 5,468,900 |
May 10, 2023 | 0.6700 | 0.6800 | 0.6600 | 0.6750 | 0.6575 | 5,788,500 |
May 9, 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6526 | 3,192,700 |
May 8, 2023 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6526 | 19,416,400 |
May 5, 2023 | 0.6650 | 0.6650 | 0.6550 | 0.6550 | 0.6380 | 8,501,500 |
May 3, 2023 | 0.6600 | 0.6650 | 0.6600 | 0.6650 | 0.6477 | 6,491,000 |
May 2, 2023 | 0.6600 | 0.6650 | 0.6500 | 0.6650 | 0.6477 | 6,996,500 |
Apr 28, 2023 | 0.6700 | 0.6750 | 0.6550 | 0.6600 | 0.6429 | 5,757,300 |
Apr 27, 2023 | 0.6600 | 0.6750 | 0.6600 | 0.6700 | 0.6526 | 13,425,100 |
Apr 26, 2023 | 0.6900 | 0.6900 | 0.6550 | 0.6600 | 0.6429 | 23,317,000 |