Kuala Lumpur - Delayed Quote • MYR
Tiong Nam Logistics Holdings Berhad (8397.KL)
At close: April 26 at 4:50 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 | 0.7550 | 0.7650 | 0.7500 | 0.7600 | 0.7600 | 148,100 |
Apr 25, 2024 | 0.7600 | 0.7650 | 0.7600 | 0.7650 | 0.7650 | 13,200 |
Apr 24, 2024 | 0.7500 | 0.7650 | 0.7500 | 0.7650 | 0.7650 | 71,800 |
Apr 23, 2024 | 0.7550 | 0.7600 | 0.7550 | 0.7600 | 0.7600 | 63,900 |
Apr 22, 2024 | 0.7550 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 51,900 |
Apr 19, 2024 | 0.7650 | 0.7650 | 0.7450 | 0.7550 | 0.7550 | 194,800 |
Apr 18, 2024 | 0.7700 | 0.7700 | 0.7550 | 0.7650 | 0.7650 | 196,000 |
Apr 17, 2024 | 0.7500 | 0.7500 | 0.7450 | 0.7450 | 0.7450 | 29,400 |
Apr 16, 2024 | 0.7550 | 0.7550 | 0.7450 | 0.7450 | 0.7450 | 1,112,100 |
Apr 15, 2024 | 0.7550 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 210,400 |
Apr 12, 2024 | 0.7600 | 0.7600 | 0.7550 | 0.7600 | 0.7600 | 72,900 |
Apr 9, 2024 | 0.7600 | 0.7650 | 0.7550 | 0.7600 | 0.7600 | 217,500 |
Apr 8, 2024 | 0.7550 | 0.7650 | 0.7500 | 0.7600 | 0.7600 | 355,200 |
Apr 5, 2024 | 0.7550 | 0.7550 | 0.7500 | 0.7550 | 0.7550 | 389,100 |
Apr 4, 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 317,600 |
Apr 3, 2024 | 0.7450 | 0.7600 | 0.7450 | 0.7550 | 0.7550 | 1,010,800 |
Apr 2, 2024 | 0.7500 | 0.7550 | 0.7500 | 0.7550 | 0.7550 | 316,600 |
Apr 1, 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 511,400 |
Mar 29, 2024 | 0.7600 | 0.7750 | 0.7600 | 0.7750 | 0.7750 | 148,300 |
Mar 27, 2024 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 220,600 |
Mar 26, 2024 | 0.7300 | 0.7550 | 0.7300 | 0.7500 | 0.7500 | 224,300 |
Mar 25, 2024 | 0.7550 | 0.7550 | 0.7400 | 0.7400 | 0.7400 | 330,000 |
Mar 22, 2024 | 0.7600 | 0.7700 | 0.7550 | 0.7550 | 0.7550 | 109,900 |
Mar 21, 2024 | 0.7650 | 0.7700 | 0.7650 | 0.7700 | 0.7700 | 25,900 |
Mar 20, 2024 | 0.7650 | 0.7700 | 0.7600 | 0.7650 | 0.7650 | 110,200 |
Mar 19, 2024 | 0.7750 | 0.7750 | 0.7700 | 0.7700 | 0.7700 | 173,700 |
Mar 18, 2024 | 0.7800 | 0.7850 | 0.7700 | 0.7750 | 0.7750 | 113,600 |
Mar 15, 2024 | 0.7550 | 0.7850 | 0.7550 | 0.7850 | 0.7850 | 1,117,200 |
Mar 14, 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 10,000 |
Mar 13, 2024 | 0.7550 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 66,100 |
Mar 12, 2024 | 0.7650 | 0.7650 | 0.7600 | 0.7600 | 0.7600 | 166,000 |
Mar 11, 2024 | 0.7450 | 0.7900 | 0.7450 | 0.7800 | 0.7800 | 458,400 |
Mar 8, 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 144,900 |
Mar 7, 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 160,600 |
Mar 6, 2024 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7300 | 86,700 |
Mar 5, 2024 | 0.7250 | 0.7300 | 0.7250 | 0.7250 | 0.7250 | 68,600 |
Mar 4, 2024 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7300 | 82,000 |
Mar 1, 2024 | 0.7100 | 0.7250 | 0.7100 | 0.7250 | 0.7250 | 162,300 |
Feb 29, 2024 | 0.7200 | 0.7200 | 0.7150 | 0.7150 | 0.7150 | 13,300 |
Feb 28, 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 97,300 |
Feb 27, 2024 | 0.7250 | 0.7550 | 0.7250 | 0.7400 | 0.7400 | 1,193,800 |
Feb 26, 2024 | 0.7100 | 0.7150 | 0.7100 | 0.7150 | 0.7150 | 155,200 |
Feb 23, 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 15,100 |
Feb 22, 2024 | 0.7150 | 0.7200 | 0.7150 | 0.7150 | 0.7150 | 40,000 |
Feb 21, 2024 | 0.7150 | 0.7200 | 0.7150 | 0.7200 | 0.7200 | 11,300 |
Feb 20, 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 109,200 |
Feb 19, 2024 | 0.7100 | 0.7150 | 0.7050 | 0.7150 | 0.7150 | 145,700 |
Feb 16, 2024 | 0.7100 | 0.7150 | 0.7100 | 0.7100 | 0.7100 | 54,700 |
Feb 15, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 142,200 |
Feb 14, 2024 | 0.7050 | 0.7100 | 0.7050 | 0.7100 | 0.7100 | 17,700 |
Feb 13, 2024 | 0.7100 | 0.7150 | 0.7100 | 0.7100 | 0.7100 | 188,900 |
Feb 9, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 5,200 |
Feb 8, 2024 | 0.7050 | 0.7050 | 0.7000 | 0.7050 | 0.7050 | 12,200 |
Feb 7, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 500 |
Feb 6, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Feb 5, 2024 | 0.7050 | 0.7050 | 0.7000 | 0.7000 | 0.7000 | 278,500 |
Feb 2, 2024 | 0.7250 | 0.7250 | 0.7100 | 0.7100 | 0.7100 | 334,900 |
Jan 31, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 52,800 |
Jan 30, 2024 | 0.7050 | 0.7150 | 0.7050 | 0.7150 | 0.7150 | 5,000 |
Jan 29, 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 161,600 |
Jan 26, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 158,400 |
Jan 24, 2024 | 0.7000 | 0.7200 | 0.6950 | 0.7200 | 0.7200 | 346,800 |
Jan 23, 2024 | 0.6950 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | 189,500 |
Jan 22, 2024 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | 112,100 |
Jan 19, 2024 | 0.6950 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | 45,200 |
Jan 18, 2024 | 0.7250 | 0.7250 | 0.6800 | 0.6800 | 0.6800 | 57,000 |
Jan 17, 2024 | 0.7350 | 0.7350 | 0.7300 | 0.7300 | 0.7300 | 80,000 |
Jan 16, 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | 64,100 |
Jan 15, 2024 | 0.7350 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | 147,600 |
Jan 12, 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7400 | 0.7400 | 99,800 |
Jan 11, 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 112,600 |
Jan 10, 2024 | 0.7350 | 0.7400 | 0.7350 | 0.7400 | 0.7400 | 437,200 |
Jan 9, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 56,000 |
Jan 8, 2024 | 0.7200 | 0.7350 | 0.7200 | 0.7300 | 0.7300 | 61,600 |
Jan 5, 2024 | 0.7150 | 0.7250 | 0.7150 | 0.7200 | 0.7200 | 139,000 |
Jan 4, 2024 | 0.7150 | 0.7150 | 0.7050 | 0.7050 | 0.7050 | 219,500 |
Jan 3, 2024 | 0.6950 | 0.7100 | 0.6950 | 0.7100 | 0.7100 | 170,500 |
Jan 2, 2024 | 0.7000 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 71,600 |
Dec 29, 2023 | 0.6950 | 0.7050 | 0.6950 | 0.7000 | 0.7000 | 103,700 |
Dec 28, 2023 | 0.6950 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | 15,100 |
Dec 27, 2023 | 0.6950 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | 51,300 |
Dec 26, 2023 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | 12,000 |
Dec 22, 2023 | 0.6950 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 119,700 |
Dec 21, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,000 |
Dec 20, 2023 | 0.6950 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 110,000 |
Dec 19, 2023 | 0.6900 | 0.6950 | 0.6900 | 0.6950 | 0.6950 | 65,100 |
Dec 18, 2023 | 0.7100 | 0.7100 | 0.6900 | 0.6950 | 0.6950 | 75,100 |
Dec 15, 2023 | 0.7050 | 0.7100 | 0.7050 | 0.7100 | 0.7100 | 65,600 |
Dec 14, 2023 | 0.7150 | 0.7150 | 0.7050 | 0.7050 | 0.7050 | 27,000 |
Dec 13, 2023 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
Dec 12, 2023 | 0.7100 | 0.7150 | 0.7100 | 0.7150 | 0.7150 | 7,200 |
Dec 11, 2023 | 0.7050 | 0.7150 | 0.7050 | 0.7150 | 0.7150 | 77,100 |
Dec 8, 2023 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.7050 | 827,000 |
Dec 7, 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 20,300 |
Dec 6, 2023 | 0.7150 | 0.7150 | 0.7100 | 0.7150 | 0.7150 | 88,200 |
Dec 5, 2023 | 0.7100 | 0.7150 | 0.7100 | 0.7150 | 0.7150 | 77,600 |
Dec 4, 2023 | 0.7150 | 0.7150 | 0.7100 | 0.7100 | 0.7100 | 43,500 |
Dec 1, 2023 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 13,000 |
Nov 30, 2023 | 0.7150 | 0.7150 | 0.7100 | 0.7100 | 0.7100 | 75,200 |
Nov 29, 2023 | 0.7100 | 0.7250 | 0.7100 | 0.7150 | 0.7150 | 87,000 |
Nov 28, 2023 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 270,700 |
Nov 27, 2023 | 0.7350 | 0.7400 | 0.7250 | 0.7250 | 0.7250 | 143,000 |
Nov 24, 2023 | 0.7200 | 0.7350 | 0.7200 | 0.7350 | 0.7350 | 22,500 |
Nov 23, 2023 | 0.7450 | 0.7450 | 0.7100 | 0.7100 | 0.7100 | 419,900 |
Nov 22, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,000 |
Nov 21, 2023 | 0.7500 | 0.7550 | 0.7500 | 0.7550 | 0.7550 | 145,600 |
Nov 20, 2023 | 0.7500 | 0.7550 | 0.7500 | 0.7550 | 0.7550 | 208,900 |
Nov 17, 2023 | 0.7350 | 0.7500 | 0.7350 | 0.7500 | 0.7500 | 100,400 |
Nov 16, 2023 | 0.7350 | 0.7350 | 0.7300 | 0.7350 | 0.7350 | 150,100 |
Nov 15, 2023 | 0.7300 | 0.7400 | 0.7300 | 0.7350 | 0.7350 | 138,500 |
Nov 14, 2023 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7250 | 91,100 |
Nov 10, 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 15,100 |
Nov 9, 2023 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7250 | 544,600 |
Nov 8, 2023 | 0.7200 | 0.7250 | 0.7200 | 0.7250 | 0.7250 | 67,000 |
Nov 7, 2023 | 0.7250 | 0.7250 | 0.7200 | 0.7250 | 0.7250 | 13,100 |
Nov 6, 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 18,000 |
Nov 3, 2023 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 222,600 |
Nov 2, 2023 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7300 | 154,900 |
Nov 1, 2023 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7250 | 170,000 |
Oct 31, 2023 | 0.7250 | 0.7300 | 0.7250 | 0.7250 | 0.7250 | 55,700 |
Oct 30, 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 10,100 |
Oct 27, 2023 | 0.7250 | 0.7350 | 0.7250 | 0.7350 | 0.7350 | 50,700 |
Oct 26, 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 89,200 |
Oct 25, 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 10,000 |
Oct 24, 2023 | 0.7250 | 0.7350 | 0.7250 | 0.7350 | 0.7350 | 37,500 |
Oct 23, 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 152,800 |
Oct 20, 2023 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7300 | 204,700 |
Oct 19, 2023 | 0.7350 | 0.7350 | 0.7300 | 0.7300 | 0.7300 | 47,200 |
Oct 18, 2023 | 0.7500 | 0.7500 | 0.7350 | 0.7350 | 0.7350 | 57,600 |
Oct 17, 2023 | 0.7300 | 0.7600 | 0.7250 | 0.7550 | 0.7550 | 1,024,800 |
Oct 16, 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 50,300 |
Oct 13, 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 19,200 |
Oct 12, 2023 | 0.7250 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 51,000 |
Oct 11, 2023 | 0.7250 | 0.7300 | 0.7250 | 0.7250 | 0.7250 | 264,200 |
Oct 10, 2023 | 0.7100 | 0.7250 | 0.7100 | 0.7250 | 0.7250 | 17,100 |
Oct 9, 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 13,200 |
Oct 6, 2023 | 0.7150 | 0.7200 | 0.7150 | 0.7200 | 0.7200 | 7,000 |
Oct 5, 2023 | 0.6900 | 0.7500 | 0.6900 | 0.7150 | 0.7150 | 337,100 |
Oct 4, 2023 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 59,800 |
Oct 3, 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 30,100 |
Oct 2, 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 29,700 |
Sep 29, 2023 | 0.7300 | 0.7350 | 0.7300 | 0.7300 | 0.7300 | 196,500 |
Sep 27, 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Sep 26, 2023 | 0.7400 | 0.7400 | 0.7350 | 0.7400 | 0.7400 | 12,100 |
Sep 25, 2023 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 411,200 |
Sep 22, 2023 | 0.7500 | 0.7600 | 0.7450 | 0.7500 | 0.7500 | 16,500 |
Sep 21, 2023 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 524,100 |
Sep 20, 2023 | 0.7350 | 0.7600 | 0.7350 | 0.7600 | 0.7600 | 270,200 |
Sep 19, 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 88,100 |
Sep 18, 2023 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 148,100 |
Sep 15, 2023 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 161,700 |
Sep 14, 2023 | 0.7550 | 0.7550 | 0.7500 | 0.7500 | 0.7500 | 241,000 |
Sep 13, 2023 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 118,800 |
Sep 12, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 50,200 |
Sep 11, 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 21,100 |
Sep 8, 2023 | 0.7550 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 128,200 |
Sep 7, 2023 | 0.7550 | 0.7600 | 0.7550 | 0.7550 | 0.7550 | 50,100 |
Sep 6, 2023 | 0.7600 | 0.7600 | 0.7550 | 0.7550 | 0.7550 | 47,000 |
Sep 5, 2023 | 0.7550 | 0.7550 | 0.7400 | 0.7550 | 0.7550 | 30,100 |
Sep 4, 2023 | 0.7500 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 38,400 |
Sep 1, 2023 | 0.7650 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 88,600 |
Aug 30, 2023 | 0.7450 | 0.7800 | 0.7450 | 0.7650 | 0.7650 | 180,600 |
Aug 29, 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 79,900 |
Aug 28, 2023 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 203,600 |
Aug 25, 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 39,000 |
Aug 24, 2023 | 0.7250 | 0.7800 | 0.7250 | 0.7400 | 0.7400 | 57,500 |
Aug 23, 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 73,900 |
Aug 22, 2023 | 0.7350 | 0.7350 | 0.7300 | 0.7300 | 0.7300 | 19,400 |
Aug 21, 2023 | 0.7550 | 0.7550 | 0.7300 | 0.7400 | 0.7400 | 290,600 |
Aug 18, 2023 | 0.7500 | 0.7550 | 0.7400 | 0.7550 | 0.7550 | 6,100 |
Aug 17, 2023 | 0.7550 | 0.7550 | 0.7500 | 0.7500 | 0.7500 | 111,800 |
Aug 16, 2023 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 102,000 |
Aug 15, 2023 | 0.7400 | 0.7500 | 0.7350 | 0.7450 | 0.7450 | 237,100 |
Aug 14, 2023 | 0.7050 | 0.7500 | 0.7050 | 0.7350 | 0.7350 | 661,600 |
Aug 11, 2023 | 0.7050 | 0.7100 | 0.7050 | 0.7100 | 0.7100 | 217,000 |
Aug 10, 2023 | 0.7000 | 0.7100 | 0.6950 | 0.7100 | 0.7100 | 35,200 |
Aug 9, 2023 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
Aug 8, 2023 | 0.7050 | 0.7050 | 0.7000 | 0.7050 | 0.7050 | 41,600 |
Aug 7, 2023 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | 28,500 |
Aug 4, 2023 | 0.6850 | 0.7000 | 0.6850 | 0.7000 | 0.7000 | 10,100 |
Aug 3, 2023 | 0.6900 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | 13,400 |
Aug 2, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
Aug 1, 2023 | 0.6850 | 0.6900 | 0.6850 | 0.6900 | 0.6900 | 6,900 |
Jul 31, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 66,500 |
Jul 28, 2023 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 95,000 |
Jul 27, 2023 | 0.6900 | 0.7050 | 0.6900 | 0.6900 | 0.6900 | 53,200 |
Jul 26, 2023 | 0.7050 | 0.7050 | 0.6900 | 0.6950 | 0.6950 | 49,100 |
Jul 25, 2023 | 0.7050 | 0.7100 | 0.7000 | 0.7050 | 0.7050 | 51,100 |
Jul 24, 2023 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 188,800 |
Jul 21, 2023 | 0.6900 | 0.6950 | 0.6900 | 0.6950 | 0.6950 | 56,700 |
Jul 20, 2023 | 0.6850 | 0.6900 | 0.6850 | 0.6900 | 0.6900 | 76,300 |
Jul 18, 2023 | 0.6950 | 0.6950 | 0.6800 | 0.6800 | 0.6800 | 67,000 |
Jul 17, 2023 | 0.6950 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 59,000 |
Jul 14, 2023 | 0.6850 | 0.6950 | 0.6800 | 0.6950 | 0.6950 | 32,200 |
Jul 13, 2023 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
Jul 12, 2023 | 0.6750 | 0.6950 | 0.6750 | 0.6950 | 0.6950 | 120,100 |
Jul 11, 2023 | 0.6800 | 0.6800 | 0.6750 | 0.6800 | 0.6800 | 191,100 |
Jul 10, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 8,200 |
Jul 7, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 39,100 |
Jul 6, 2023 | 0.6900 | 0.6900 | 0.6750 | 0.6750 | 0.6750 | 203,000 |
Jul 5, 2023 | 0.6850 | 0.6900 | 0.6850 | 0.6900 | 0.6900 | 7,000 |
Jul 4, 2023 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 8,000 |
Jul 3, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 23,400 |
Jun 30, 2023 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 6,000 |
Jun 28, 2023 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 3,000 |
Jun 27, 2023 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 26,100 |
Jun 26, 2023 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 13,000 |
Jun 23, 2023 | 0.6900 | 0.7100 | 0.6850 | 0.7100 | 0.7100 | 24,200 |
Jun 22, 2023 | 0.6800 | 0.6850 | 0.6800 | 0.6850 | 0.6850 | 32,000 |
Jun 21, 2023 | 0.6850 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 96,000 |
Jun 20, 2023 | 0.6900 | 0.6900 | 0.6850 | 0.6900 | 0.6900 | 27,100 |
Jun 19, 2023 | 0.6900 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | 34,900 |
Jun 16, 2023 | 0.6850 | 0.7000 | 0.6850 | 0.6900 | 0.6900 | 8,900 |
Jun 15, 2023 | 0.6850 | 0.7000 | 0.6850 | 0.6900 | 0.6900 | 21,000 |
Jun 14, 2023 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 28,800 |
Jun 13, 2023 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 29,400 |
Jun 12, 2023 | 0.6850 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | 46,000 |
Jun 9, 2023 | 0.6850 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 3,000 |
Jun 8, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 10,000 |
Jun 7, 2023 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 9,700 |
Jun 6, 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 66,900 |
Jun 2, 2023 | 0.7000 | 0.7150 | 0.6900 | 0.7000 | 0.7000 | 80,600 |
Jun 1, 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
May 31, 2023 | 0.7350 | 0.7350 | 0.6900 | 0.7100 | 0.7100 | 110,000 |
May 30, 2023 | 0.7500 | 0.8000 | 0.7350 | 0.7400 | 0.7400 | 598,700 |
May 29, 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 10,000 |
May 26, 2023 | 0.7300 | 0.7300 | 0.6800 | 0.7250 | 0.7250 | 12,200 |
May 25, 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 46,400 |
May 24, 2023 | 0.7000 | 0.7300 | 0.6800 | 0.7300 | 0.7300 | 44,600 |
May 23, 2023 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 81,500 |
May 22, 2023 | 0.6850 | 0.6850 | 0.6700 | 0.6700 | 0.6700 | 49,900 |
May 19, 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 6,000 |
May 18, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 29,000 |
May 17, 2023 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 30,400 |
May 16, 2023 | 0.6900 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | 16,100 |
May 15, 2023 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
May 12, 2023 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
May 11, 2023 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | 75,600 |
May 10, 2023 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 5,100 |
May 9, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 20,000 |
May 8, 2023 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 26,000 |
May 5, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 37,500 |
May 3, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 50,000 |
May 2, 2023 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 39,400 |
Apr 28, 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 28,500 |
Apr 27, 2023 | 0.7100 | 0.7100 | 0.7050 | 0.7100 | 0.7100 | 41,900 |
Apr 26, 2023 | 0.7200 | 0.7200 | 0.7150 | 0.7150 | 0.7150 | 26,000 |