SES - Delayed Quote • SGD
China Aviation Oil (Singapore) Corporation Ltd (G92.SI)
At close: 5:04 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 |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.9100 | 0.9150 | 0.9000 | 0.9050 | 0.9050 | 495,500 |
Apr 22, 2024 | 0.9100 | 0.9150 | 0.9000 | 0.9100 | 0.9100 | 169,000 |
Apr 19, 2024 | 0.9100 | 0.9150 | 0.8900 | 0.9050 | 0.9050 | 420,500 |
Apr 18, 2024 | 0.9100 | 0.9200 | 0.9050 | 0.9100 | 0.9100 | 260,000 |
Apr 17, 2024 | 0.9150 | 0.9200 | 0.9050 | 0.9050 | 0.9050 | 604,700 |
Apr 16, 2024 | 0.9250 | 0.9300 | 0.9100 | 0.9150 | 0.9150 | 447,400 |
Apr 15, 2024 | 0.9450 | 0.9450 | 0.9250 | 0.9250 | 0.9250 | 433,000 |
Apr 12, 2024 | 0.9400 | 0.9550 | 0.9350 | 0.9500 | 0.9500 | 1,575,800 |
Apr 11, 2024 | 0.9300 | 0.9500 | 0.9250 | 0.9400 | 0.9400 | 1,100,400 |
Apr 9, 2024 | 0.9250 | 0.9300 | 0.9150 | 0.9300 | 0.9300 | 737,400 |
Apr 8, 2024 | 0.9200 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 158,800 |
Apr 5, 2024 | 0.9250 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 912,300 |
Apr 4, 2024 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 86,100 |
Apr 3, 2024 | 0.9250 | 0.9350 | 0.9200 | 0.9200 | 0.9200 | 676,400 |
Apr 2, 2024 | 0.9250 | 0.9300 | 0.9150 | 0.9250 | 0.9250 | 371,200 |
Apr 1, 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 1,040,600 |
Mar 28, 2024 | 0.9000 | 0.9100 | 0.8950 | 0.9050 | 0.9050 | 332,300 |
Mar 27, 2024 | 0.9050 | 0.9050 | 0.8900 | 0.8950 | 0.8950 | 436,400 |
Mar 26, 2024 | 0.9050 | 0.9150 | 0.9000 | 0.9050 | 0.9050 | 318,800 |
Mar 25, 2024 | 0.9100 | 0.9150 | 0.9050 | 0.9050 | 0.9050 | 120,700 |
Mar 22, 2024 | 0.9000 | 0.9100 | 0.8950 | 0.9050 | 0.9050 | 539,300 |
Mar 21, 2024 | 0.8900 | 0.9100 | 0.8900 | 0.8950 | 0.8950 | 397,200 |
Mar 20, 2024 | 0.9000 | 0.9000 | 0.8850 | 0.8850 | 0.8850 | 411,400 |
Mar 19, 2024 | 0.9000 | 0.9050 | 0.8950 | 0.9000 | 0.9000 | 225,700 |
Mar 18, 2024 | 0.9100 | 0.9150 | 0.9000 | 0.9000 | 0.9000 | 435,300 |
Mar 15, 2024 | 0.9050 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 145,600 |
Mar 14, 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9050 | 0.9050 | 349,800 |
Mar 13, 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9050 | 0.9050 | 227,000 |
Mar 12, 2024 | 0.9050 | 0.9150 | 0.8950 | 0.9050 | 0.9050 | 532,200 |
Mar 11, 2024 | 0.9050 | 0.9100 | 0.8950 | 0.9050 | 0.9050 | 314,200 |
Mar 8, 2024 | 0.9100 | 0.9150 | 0.9000 | 0.9050 | 0.9050 | 620,600 |
Mar 7, 2024 | 0.9150 | 0.9200 | 0.9050 | 0.9050 | 0.9050 | 574,100 |
Mar 6, 2024 | 0.9050 | 0.9200 | 0.9050 | 0.9150 | 0.9150 | 892,700 |
Mar 5, 2024 | 0.9050 | 0.9150 | 0.9000 | 0.9050 | 0.9050 | 503,600 |
Mar 4, 2024 | 0.9150 | 0.9250 | 0.8950 | 0.9050 | 0.9050 | 1,529,500 |
Mar 1, 2024 | 0.9400 | 0.9450 | 0.9050 | 0.9050 | 0.9050 | 1,815,300 |
Feb 29, 2024 | 0.9300 | 0.9550 | 0.9200 | 0.9400 | 0.9400 | 4,304,900 |
Feb 28, 2024 | 0.9400 | 0.9450 | 0.9250 | 0.9300 | 0.9300 | 739,500 |
Feb 27, 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 1,331,200 |
Feb 26, 2024 | 0.9450 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 941,800 |
Feb 23, 2024 | 0.9550 | 0.9600 | 0.9350 | 0.9350 | 0.9350 | 1,328,400 |
Feb 22, 2024 | 0.9300 | 0.9550 | 0.9300 | 0.9500 | 0.9500 | 1,634,400 |
Feb 21, 2024 | 0.9350 | 0.9400 | 0.9200 | 0.9250 | 0.9250 | 1,121,800 |
Feb 20, 2024 | 0.9450 | 0.9500 | 0.9350 | 0.9350 | 0.9350 | 808,000 |
Feb 19, 2024 | 0.9450 | 0.9500 | 0.9350 | 0.9400 | 0.9400 | 501,800 |
Feb 16, 2024 | 0.9300 | 0.9500 | 0.9300 | 0.9450 | 0.9450 | 1,365,200 |
Feb 15, 2024 | 0.9400 | 0.9450 | 0.9250 | 0.9300 | 0.9300 | 1,350,400 |
Feb 14, 2024 | 0.9100 | 0.9350 | 0.9050 | 0.9350 | 0.9350 | 2,088,400 |
Feb 13, 2024 | 0.8950 | 0.9150 | 0.8950 | 0.9100 | 0.9100 | 567,700 |
Feb 9, 2024 | 0.9000 | 0.9050 | 0.8950 | 0.8950 | 0.8950 | 193,800 |
Feb 8, 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9050 | 0.9050 | 638,300 |
Feb 7, 2024 | 0.8950 | 0.9150 | 0.8900 | 0.8900 | 0.8900 | 964,900 |
Feb 6, 2024 | 0.8850 | 0.9000 | 0.8800 | 0.8950 | 0.8950 | 521,900 |
Feb 5, 2024 | 0.8750 | 0.8950 | 0.8750 | 0.8900 | 0.8900 | 332,300 |
Feb 2, 2024 | 0.8750 | 0.8850 | 0.8750 | 0.8750 | 0.8750 | 274,700 |
Feb 1, 2024 | 0.8750 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 200,800 |
Jan 31, 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8750 | 0.8750 | 213,700 |
Jan 30, 2024 | 0.8800 | 0.9000 | 0.8750 | 0.8750 | 0.8750 | 460,400 |
Jan 29, 2024 | 0.8750 | 0.9000 | 0.8750 | 0.8750 | 0.8750 | 756,200 |
Jan 26, 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 440,700 |
Jan 25, 2024 | 0.8800 | 0.8850 | 0.8550 | 0.8600 | 0.8600 | 682,600 |
Jan 24, 2024 | 0.8550 | 0.8800 | 0.8550 | 0.8750 | 0.8750 | 422,900 |
Jan 23, 2024 | 0.8600 | 0.8600 | 0.8450 | 0.8500 | 0.8500 | 686,300 |
Jan 22, 2024 | 0.8750 | 0.8750 | 0.8550 | 0.8550 | 0.8550 | 534,200 |
Jan 19, 2024 | 0.8750 | 0.8850 | 0.8650 | 0.8650 | 0.8650 | 218,000 |
Jan 18, 2024 | 0.8650 | 0.8750 | 0.8600 | 0.8700 | 0.8700 | 1,073,100 |
Jan 17, 2024 | 0.8850 | 0.8900 | 0.8650 | 0.8650 | 0.8650 | 840,400 |
Jan 16, 2024 | 0.8850 | 0.9000 | 0.8800 | 0.8850 | 0.8850 | 391,000 |
Jan 15, 2024 | 0.8950 | 0.8950 | 0.8800 | 0.8800 | 0.8800 | 435,800 |
Jan 12, 2024 | 0.8950 | 0.9100 | 0.8950 | 0.9000 | 0.9000 | 967,800 |
Jan 11, 2024 | 0.8700 | 0.9000 | 0.8650 | 0.8950 | 0.8950 | 2,501,300 |
Jan 10, 2024 | 0.8650 | 0.8700 | 0.8550 | 0.8600 | 0.8600 | 214,000 |
Jan 9, 2024 | 0.8600 | 0.8650 | 0.8450 | 0.8650 | 0.8650 | 633,800 |
Jan 8, 2024 | 0.8600 | 0.8600 | 0.8550 | 0.8600 | 0.8600 | 118,300 |
Jan 5, 2024 | 0.8600 | 0.8650 | 0.8550 | 0.8550 | 0.8550 | 143,600 |
Jan 4, 2024 | 0.8650 | 0.8650 | 0.8600 | 0.8600 | 0.8600 | 185,200 |
Jan 3, 2024 | 0.8700 | 0.8800 | 0.8650 | 0.8650 | 0.8650 | 102,800 |
Jan 2, 2024 | 0.8800 | 0.8800 | 0.8650 | 0.8650 | 0.8650 | 142,300 |
Dec 29, 2023 | 0.8750 | 0.8850 | 0.8750 | 0.8750 | 0.8750 | 260,200 |
Dec 28, 2023 | 0.8600 | 0.8850 | 0.8600 | 0.8750 | 0.8750 | 419,800 |
Dec 27, 2023 | 0.8500 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 208,700 |
Dec 26, 2023 | 0.8600 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 202,000 |
Dec 22, 2023 | 0.8550 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 65,300 |
Dec 21, 2023 | 0.8550 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 109,200 |
Dec 20, 2023 | 0.8550 | 0.8750 | 0.8550 | 0.8550 | 0.8550 | 224,100 |
Dec 19, 2023 | 0.8550 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 52,900 |
Dec 18, 2023 | 0.8550 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 39,500 |
Dec 15, 2023 | 0.8500 | 0.8650 | 0.8500 | 0.8550 | 0.8550 | 174,700 |
Dec 14, 2023 | 0.8550 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 101,100 |
Dec 13, 2023 | 0.8600 | 0.8600 | 0.8400 | 0.8450 | 0.8450 | 123,200 |
Dec 12, 2023 | 0.8550 | 0.8650 | 0.8500 | 0.8600 | 0.8600 | 91,300 |
Dec 11, 2023 | 0.8600 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 132,400 |
Dec 8, 2023 | 0.8450 | 0.8600 | 0.8450 | 0.8600 | 0.8600 | 155,000 |
Dec 7, 2023 | 0.8550 | 0.8550 | 0.8400 | 0.8400 | 0.8400 | 207,500 |
Dec 6, 2023 | 0.8550 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 140,100 |
Dec 5, 2023 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 66,400 |
Dec 4, 2023 | 0.8600 | 0.8700 | 0.8550 | 0.8550 | 0.8550 | 136,200 |
Dec 1, 2023 | 0.8600 | 0.8750 | 0.8550 | 0.8550 | 0.8550 | 143,100 |
Nov 30, 2023 | 0.8650 | 0.8700 | 0.8550 | 0.8650 | 0.8650 | 71,700 |
Nov 29, 2023 | 0.8700 | 0.8700 | 0.8550 | 0.8700 | 0.8700 | 153,300 |
Nov 28, 2023 | 0.8750 | 0.8900 | 0.8650 | 0.8650 | 0.8650 | 440,100 |
Nov 27, 2023 | 0.8650 | 0.8750 | 0.8600 | 0.8650 | 0.8650 | 315,900 |
Nov 24, 2023 | 0.8750 | 0.8750 | 0.8650 | 0.8650 | 0.8650 | 99,500 |
Nov 23, 2023 | 0.8800 | 0.8850 | 0.8700 | 0.8800 | 0.8800 | 155,200 |
Nov 22, 2023 | 0.8650 | 0.8850 | 0.8600 | 0.8800 | 0.8800 | 327,300 |
Nov 21, 2023 | 0.8800 | 0.8800 | 0.8650 | 0.8650 | 0.8650 | 346,600 |
Nov 20, 2023 | 0.8600 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 459,100 |
Nov 17, 2023 | 0.8500 | 0.8650 | 0.8400 | 0.8600 | 0.8600 | 321,600 |
Nov 16, 2023 | 0.8600 | 0.8600 | 0.8450 | 0.8500 | 0.8500 | 413,600 |
Nov 15, 2023 | 0.8250 | 0.8600 | 0.8250 | 0.8600 | 0.8600 | 703,000 |
Nov 14, 2023 | 0.8000 | 0.8250 | 0.8000 | 0.8250 | 0.8250 | 324,000 |
Nov 10, 2023 | 0.8050 | 0.8150 | 0.8000 | 0.8100 | 0.8100 | 408,800 |
Nov 9, 2023 | 0.7900 | 0.8250 | 0.7900 | 0.8200 | 0.8200 | 390,000 |
Nov 8, 2023 | 0.8150 | 0.8150 | 0.7850 | 0.8000 | 0.8000 | 908,800 |
Nov 7, 2023 | 0.8300 | 0.8500 | 0.8050 | 0.8100 | 0.8100 | 1,079,500 |
Nov 6, 2023 | 0.8300 | 0.8400 | 0.8200 | 0.8250 | 0.8250 | 798,500 |
Nov 3, 2023 | 0.8250 | 0.8400 | 0.8200 | 0.8250 | 0.8250 | 871,700 |
Nov 2, 2023 | 0.8200 | 0.8250 | 0.8100 | 0.8200 | 0.8200 | 198,500 |
Nov 1, 2023 | 0.8050 | 0.8300 | 0.8050 | 0.8200 | 0.8200 | 900,000 |
Oct 31, 2023 | 0.8100 | 0.8250 | 0.8000 | 0.8050 | 0.8050 | 514,000 |
Oct 30, 2023 | 0.7750 | 0.8050 | 0.7700 | 0.7950 | 0.7950 | 968,900 |
Oct 27, 2023 | 0.7650 | 0.7750 | 0.7650 | 0.7650 | 0.7650 | 216,600 |
Oct 26, 2023 | 0.7650 | 0.7750 | 0.7650 | 0.7700 | 0.7700 | 246,100 |
Oct 25, 2023 | 0.7600 | 0.7750 | 0.7500 | 0.7650 | 0.7650 | 516,500 |
Oct 24, 2023 | 0.7300 | 0.7750 | 0.7300 | 0.7500 | 0.7500 | 867,000 |
Oct 23, 2023 | 0.7750 | 0.7850 | 0.7300 | 0.7300 | 0.7300 | 959,400 |
Oct 20, 2023 | 0.7950 | 0.7950 | 0.7750 | 0.7750 | 0.7750 | 877,800 |
Oct 19, 2023 | 0.8100 | 0.8150 | 0.7950 | 0.7950 | 0.7950 | 400,400 |
Oct 18, 2023 | 0.8150 | 0.8350 | 0.8100 | 0.8150 | 0.8150 | 437,600 |
Oct 17, 2023 | 0.8250 | 0.8300 | 0.8150 | 0.8150 | 0.8150 | 352,500 |
Oct 16, 2023 | 0.8400 | 0.8400 | 0.8150 | 0.8250 | 0.8250 | 278,000 |
Oct 13, 2023 | 0.8500 | 0.8500 | 0.8350 | 0.8400 | 0.8400 | 309,800 |
Oct 12, 2023 | 0.8450 | 0.8550 | 0.8450 | 0.8550 | 0.8550 | 169,800 |
Oct 11, 2023 | 0.8550 | 0.8600 | 0.8450 | 0.8450 | 0.8450 | 225,100 |
Oct 10, 2023 | 0.8450 | 0.8650 | 0.8450 | 0.8550 | 0.8550 | 231,800 |
Oct 9, 2023 | 0.8450 | 0.8550 | 0.8400 | 0.8450 | 0.8450 | 214,200 |
Oct 6, 2023 | 0.8600 | 0.8600 | 0.8450 | 0.8450 | 0.8450 | 328,300 |
Oct 5, 2023 | 0.8550 | 0.8650 | 0.8500 | 0.8600 | 0.8600 | 333,200 |
Oct 4, 2023 | 0.8700 | 0.8700 | 0.8550 | 0.8550 | 0.8550 | 265,200 |
Oct 3, 2023 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 274,200 |
Oct 2, 2023 | 0.8800 | 0.8800 | 0.8750 | 0.8750 | 0.8750 | 300,400 |
Sep 29, 2023 | 0.8800 | 0.8950 | 0.8750 | 0.8800 | 0.8800 | 429,700 |
Sep 28, 2023 | 0.8800 | 0.8850 | 0.8750 | 0.8750 | 0.8750 | 246,700 |
Sep 27, 2023 | 0.8850 | 0.8850 | 0.8750 | 0.8800 | 0.8800 | 104,800 |
Sep 26, 2023 | 0.8850 | 0.8900 | 0.8800 | 0.8850 | 0.8850 | 41,500 |
Sep 25, 2023 | 0.8900 | 0.8900 | 0.8750 | 0.8850 | 0.8850 | 729,000 |
Sep 22, 2023 | 0.8950 | 0.9000 | 0.8850 | 0.8900 | 0.8900 | 271,000 |
Sep 21, 2023 | 0.9050 | 0.9050 | 0.8800 | 0.9000 | 0.9000 | 468,000 |
Sep 20, 2023 | 0.9000 | 0.9200 | 0.9000 | 0.9050 | 0.9050 | 459,500 |
Sep 19, 2023 | 0.9050 | 0.9150 | 0.9000 | 0.9000 | 0.9000 | 231,800 |
Sep 18, 2023 | 0.8900 | 0.9150 | 0.8900 | 0.9050 | 0.9050 | 1,099,700 |
Sep 15, 2023 | 0.8800 | 0.8900 | 0.8750 | 0.8850 | 0.8850 | 657,200 |
Sep 14, 2023 | 0.8700 | 0.8850 | 0.8700 | 0.8800 | 0.8800 | 239,100 |
Sep 13, 2023 | 0.8750 | 0.8800 | 0.8700 | 0.8750 | 0.8750 | 271,600 |
Sep 12, 2023 | 0.8900 | 0.8900 | 0.8750 | 0.8750 | 0.8750 | 332,100 |
Sep 11, 2023 | 0.8900 | 0.8900 | 0.8850 | 0.8900 | 0.8900 | 43,400 |
Sep 8, 2023 | 0.8900 | 0.9000 | 0.8850 | 0.8900 | 0.8900 | 188,100 |
Sep 7, 2023 | 0.8950 | 0.8950 | 0.8850 | 0.8900 | 0.8900 | 265,800 |
Sep 6, 2023 | 0.8950 | 0.9050 | 0.8950 | 0.8950 | 0.8950 | 63,400 |
Sep 5, 2023 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 333,800 |
Sep 4, 2023 | 0.9050 | 0.9050 | 0.8950 | 0.9000 | 0.9000 | 353,800 |
Aug 31, 2023 | 0.8950 | 0.9050 | 0.8900 | 0.9050 | 0.9050 | 112,200 |
Aug 30, 2023 | 0.9000 | 0.9050 | 0.8950 | 0.8950 | 0.8950 | 193,600 |
Aug 29, 2023 | 0.9050 | 0.9050 | 0.8900 | 0.8900 | 0.8900 | 351,000 |
Aug 28, 2023 | 0.9000 | 0.9200 | 0.9000 | 0.9050 | 0.9050 | 955,500 |
Aug 25, 2023 | 0.9050 | 0.9050 | 0.8900 | 0.8950 | 0.8950 | 139,900 |
Aug 24, 2023 | 0.9000 | 0.9100 | 0.9000 | 0.9050 | 0.9050 | 316,000 |
Aug 23, 2023 | 0.9000 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 76,100 |
Aug 22, 2023 | 0.9000 | 0.9000 | 0.8950 | 0.9000 | 0.9000 | 56,100 |
Aug 21, 2023 | 0.9000 | 0.9050 | 0.8900 | 0.8950 | 0.8950 | 256,100 |
Aug 18, 2023 | 0.9050 | 0.9050 | 0.8900 | 0.9000 | 0.9000 | 299,900 |
Aug 17, 2023 | 0.9150 | 0.9150 | 0.9000 | 0.9050 | 0.9050 | 106,800 |
Aug 16, 2023 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 399,400 |
Aug 15, 2023 | 0.9150 | 0.9150 | 0.9100 | 0.9100 | 0.9100 | 160,100 |
Aug 14, 2023 | 0.9300 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 410,900 |
Aug 11, 2023 | 0.9200 | 0.9350 | 0.9200 | 0.9300 | 0.9300 | 580,200 |
Aug 10, 2023 | 0.9150 | 0.9200 | 0.8950 | 0.9150 | 0.9150 | 1,111,100 |
Aug 8, 2023 | 0.9200 | 0.9450 | 0.9150 | 0.9450 | 0.9450 | 615,400 |
Aug 7, 2023 | 0.9400 | 0.9400 | 0.9150 | 0.9200 | 0.9200 | 745,700 |
Aug 4, 2023 | 0.9400 | 0.9450 | 0.9350 | 0.9400 | 0.9400 | 156,100 |
Aug 3, 2023 | 0.9350 | 0.9500 | 0.9300 | 0.9350 | 0.9350 | 323,100 |
Aug 2, 2023 | 0.9650 | 0.9750 | 0.9350 | 0.9350 | 0.9350 | 693,300 |
Aug 1, 2023 | 0.9200 | 0.9650 | 0.9150 | 0.9650 | 0.9650 | 1,912,800 |
Jul 31, 2023 | 0.9250 | 0.9250 | 0.9100 | 0.9250 | 0.9250 | 347,500 |
Jul 28, 2023 | 0.9150 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 222,100 |
Jul 27, 2023 | 0.9200 | 0.9250 | 0.9100 | 0.9200 | 0.9200 | 360,300 |
Jul 26, 2023 | 0.9300 | 0.9350 | 0.9150 | 0.9200 | 0.9200 | 268,500 |
Jul 25, 2023 | 0.9300 | 0.9350 | 0.9150 | 0.9300 | 0.9300 | 590,300 |
Jul 24, 2023 | 0.9150 | 0.9400 | 0.9150 | 0.9200 | 0.9200 | 1,293,400 |
Jul 21, 2023 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 135,800 |
Jul 20, 2023 | 0.9050 | 0.9100 | 0.8950 | 0.9000 | 0.9000 | 211,400 |
Jul 19, 2023 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 788,000 |
Jul 18, 2023 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 60,600 |
Jul 17, 2023 | 0.9250 | 0.9250 | 0.9200 | 0.9250 | 0.9250 | 6,500 |
Jul 14, 2023 | 0.9300 | 0.9350 | 0.9200 | 0.9300 | 0.9300 | 152,300 |
Jul 13, 2023 | 0.9200 | 0.9400 | 0.9200 | 0.9250 | 0.9250 | 325,000 |
Jul 12, 2023 | 0.9200 | 0.9200 | 0.9100 | 0.9150 | 0.9150 | 205,700 |
Jul 11, 2023 | 0.9200 | 0.9200 | 0.9100 | 0.9150 | 0.9150 | 122,000 |
Jul 10, 2023 | 0.9100 | 0.9250 | 0.9100 | 0.9200 | 0.9200 | 56,300 |
Jul 7, 2023 | 0.9400 | 0.9400 | 0.9150 | 0.9150 | 0.9150 | 444,000 |
Jul 6, 2023 | 0.9400 | 0.9450 | 0.9350 | 0.9400 | 0.9400 | 46,700 |
Jul 5, 2023 | 0.9400 | 0.9400 | 0.9350 | 0.9400 | 0.9400 | 56,000 |
Jul 4, 2023 | 0.9350 | 0.9450 | 0.9350 | 0.9350 | 0.9350 | 172,500 |
Jul 3, 2023 | 0.9500 | 0.9500 | 0.9350 | 0.9350 | 0.9350 | 88,000 |
Jun 30, 2023 | 0.9450 | 0.9450 | 0.9400 | 0.9400 | 0.9400 | 27,400 |
Jun 28, 2023 | 0.9400 | 0.9500 | 0.9400 | 0.9450 | 0.9450 | 256,300 |
Jun 27, 2023 | 0.9400 | 0.9550 | 0.9400 | 0.9450 | 0.9450 | 289,000 |
Jun 26, 2023 | 0.9350 | 0.9450 | 0.9300 | 0.9350 | 0.9350 | 200,000 |
Jun 23, 2023 | 0.9450 | 0.9450 | 0.9350 | 0.9400 | 0.9400 | 309,000 |
Jun 22, 2023 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 135,600 |
Jun 21, 2023 | 0.9500 | 0.9600 | 0.9400 | 0.9450 | 0.9450 | 135,600 |
Jun 20, 2023 | 0.9650 | 0.9700 | 0.9350 | 0.9500 | 0.9500 | 1,019,400 |
Jun 19, 2023 | 0.9700 | 0.9850 | 0.9600 | 0.9700 | 0.9700 | 184,100 |
Jun 16, 2023 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 437,600 |
Jun 15, 2023 | 0.9700 | 0.9900 | 0.9650 | 0.9900 | 0.9900 | 987,000 |
Jun 14, 2023 | 0.9700 | 0.9750 | 0.9600 | 0.9700 | 0.9700 | 288,700 |
Jun 13, 2023 | 0.9700 | 0.9800 | 0.9600 | 0.9750 | 0.9750 | 261,400 |
Jun 12, 2023 | 0.9700 | 0.9950 | 0.9650 | 0.9700 | 0.9700 | 1,568,800 |
Jun 9, 2023 | 0.9500 | 0.9800 | 0.9500 | 0.9650 | 0.9650 | 1,534,100 |
Jun 8, 2023 | 0.8900 | 0.9550 | 0.8850 | 0.9550 | 0.9550 | 1,530,700 |
Jun 7, 2023 | 0.8650 | 0.8850 | 0.8550 | 0.8850 | 0.8850 | 311,200 |
Jun 6, 2023 | 0.8500 | 0.8700 | 0.8500 | 0.8650 | 0.8650 | 358,800 |
Jun 5, 2023 | 0.8650 | 0.8650 | 0.8400 | 0.8500 | 0.8500 | 239,300 |
Jun 1, 2023 | 0.8450 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 219,300 |
May 31, 2023 | 0.8600 | 0.8650 | 0.8400 | 0.8450 | 0.8450 | 680,000 |
May 30, 2023 | 0.8650 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 185,200 |
May 29, 2023 | 0.8850 | 0.8850 | 0.8650 | 0.8650 | 0.8650 | 257,700 |
May 26, 2023 | 0.8650 | 0.8850 | 0.8650 | 0.8850 | 0.8850 | 219,400 |
May 25, 2023 | 0.8750 | 0.8850 | 0.8550 | 0.8650 | 0.8650 | 863,900 |
May 24, 2023 | 0.8850 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 580,900 |
May 23, 2023 | 0.8850 | 0.8900 | 0.8800 | 0.8850 | 0.8850 | 306,400 |
May 22, 2023 | 0.8950 | 0.8950 | 0.8800 | 0.8850 | 0.8850 | 494,100 |
May 19, 2023 | 0.9050 | 0.9150 | 0.8950 | 0.8950 | 0.8950 | 258,300 |
May 18, 2023 | 0.9150 | 0.9250 | 0.9050 | 0.9050 | 0.9050 | 247,000 |
May 17, 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9050 | 0.9050 | 239,700 |
May 16, 2023 | 0.9000 | 0.9350 | 0.8950 | 0.9300 | 0.9300 | 404,500 |
May 15, 2023 | 0.8950 | 0.9050 | 0.8850 | 0.8950 | 0.8950 | 276,900 |
May 12, 2023 | 0.8950 | 0.9000 | 0.8900 | 0.8950 | 0.8950 | 167,500 |
May 11, 2023 | 0.9100 | 0.9100 | 0.8950 | 0.9050 | 0.9050 | 289,900 |
May 10, 2023 | 0.9100 | 0.9150 | 0.9000 | 0.9150 | 0.9150 | 125,700 |
May 9, 2023 | 0.0160 Dividend | |||||
May 9, 2023 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 432,200 |
May 8, 2023 | 0.9300 | 0.9350 | 0.9200 | 0.9300 | 0.9140 | 230,400 |
May 5, 2023 | 0.9350 | 0.9350 | 0.9200 | 0.9250 | 0.9091 | 354,900 |
May 4, 2023 | 0.9350 | 0.9400 | 0.9250 | 0.9350 | 0.9189 | 167,900 |
May 3, 2023 | 0.9350 | 0.9400 | 0.9150 | 0.9400 | 0.9238 | 249,100 |
May 2, 2023 | 0.9300 | 0.9400 | 0.9250 | 0.9350 | 0.9189 | 223,100 |
Apr 28, 2023 | 0.9350 | 0.9350 | 0.9200 | 0.9250 | 0.9091 | 130,500 |
Apr 27, 2023 | 0.9300 | 0.9400 | 0.9150 | 0.9300 | 0.9140 | 273,800 |
Apr 26, 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9140 | 429,800 |
Apr 25, 2023 | 0.9350 | 0.9450 | 0.9350 | 0.9350 | 0.9189 | 78,800 |
Apr 24, 2023 | 0.9500 | 0.9500 | 0.9350 | 0.9400 | 0.9238 | 197,600 |