Kuala Lumpur - Delayed Quote • MYR
Frontken Corporation Berhad (0128.KL)
At close: 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 23, 2024 | 3.7600 | 3.8500 | 3.7600 | 3.8400 | 3.8400 | 3,683,700 |
| Apr 22, 2024 | 3.8000 | 3.8100 | 3.7400 | 3.7500 | 3.7500 | 3,636,500 |
| Apr 19, 2024 | 3.8500 | 3.8500 | 3.6200 | 3.8200 | 3.8200 | 13,441,300 |
| Apr 18, 2024 | 3.8500 | 3.9300 | 3.8500 | 3.8700 | 3.8700 | 6,934,700 |
| Apr 17, 2024 | 3.7700 | 3.9100 | 3.7700 | 3.8900 | 3.8900 | 2,669,700 |
| Apr 16, 2024 | 3.8500 | 3.8500 | 3.7600 | 3.7900 | 3.7900 | 4,551,400 |
| Apr 15, 2024 | 0.0220 Dividend | |||||
| Apr 15, 2024 | 3.9500 | 3.9700 | 3.8300 | 3.8500 | 3.8500 | 3,890,000 |
| Apr 12, 2024 | 0.0220 Dividend | |||||
| Apr 12, 2024 | 3.9400 | 4.0200 | 3.8700 | 3.9800 | 3.9580 | 4,547,500 |
| Apr 9, 2024 | 3.9100 | 3.9400 | 3.8600 | 3.9100 | 3.8665 | 902,100 |
| Apr 8, 2024 | 3.8600 | 3.9400 | 3.8400 | 3.9100 | 3.8665 | 1,642,300 |
| Apr 5, 2024 | 3.8300 | 3.8700 | 3.8100 | 3.8400 | 3.7973 | 1,669,000 |
| Apr 4, 2024 | 3.8400 | 3.8800 | 3.8300 | 3.8300 | 3.7874 | 884,400 |
| Apr 3, 2024 | 3.8400 | 3.8700 | 3.8200 | 3.8400 | 3.7973 | 4,576,000 |
| Apr 2, 2024 | 3.8800 | 3.8800 | 3.8400 | 3.8600 | 3.8171 | 3,984,700 |
| Apr 1, 2024 | 3.9000 | 3.9000 | 3.8400 | 3.8600 | 3.8171 | 4,469,000 |
| Mar 29, 2024 | 3.8700 | 3.8900 | 3.8400 | 3.8800 | 3.8368 | 1,898,100 |
| Mar 27, 2024 | 3.8500 | 3.8900 | 3.8400 | 3.8700 | 3.8270 | 3,770,400 |
| Mar 26, 2024 | 3.8300 | 3.9100 | 3.7500 | 3.8500 | 3.8072 | 5,541,100 |
| Mar 25, 2024 | 3.8500 | 3.9200 | 3.8300 | 3.8300 | 3.7874 | 6,146,500 |
| Mar 22, 2024 | 3.7600 | 3.8800 | 3.7600 | 3.8400 | 3.7973 | 6,334,100 |
| Mar 21, 2024 | 3.7500 | 3.7800 | 3.7200 | 3.7500 | 3.7083 | 5,994,700 |
| Mar 20, 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7400 | 3.6984 | 5,372,200 |
| Mar 19, 2024 | 3.6600 | 3.7900 | 3.6500 | 3.7300 | 3.6885 | 3,755,500 |
| Mar 18, 2024 | 3.6800 | 3.6800 | 3.6500 | 3.6600 | 3.6193 | 740,900 |
| Mar 15, 2024 | 3.6700 | 3.6800 | 3.6100 | 3.6800 | 3.6391 | 11,157,800 |
| Mar 14, 2024 | 3.6800 | 3.7000 | 3.6700 | 3.6900 | 3.6490 | 2,172,400 |
| Mar 13, 2024 | 3.6800 | 3.7300 | 3.6800 | 3.6900 | 3.6490 | 2,143,000 |
| Mar 12, 2024 | 3.6800 | 3.7100 | 3.6600 | 3.7000 | 3.6588 | 3,608,700 |
| Mar 11, 2024 | 3.6800 | 3.7200 | 3.6600 | 3.7100 | 3.6687 | 3,876,300 |
| Mar 8, 2024 | 3.7200 | 3.7500 | 3.6700 | 3.6900 | 3.6490 | 3,045,200 |
| Mar 7, 2024 | 3.7800 | 3.7900 | 3.6700 | 3.7000 | 3.6588 | 1,983,300 |
| Mar 6, 2024 | 3.8000 | 3.8600 | 3.7100 | 3.7500 | 3.7083 | 9,303,800 |
| Mar 5, 2024 | 3.6600 | 3.8000 | 3.6600 | 3.8000 | 3.7577 | 7,868,200 |
| Mar 4, 2024 | 3.6600 | 3.7200 | 3.6100 | 3.6700 | 3.6292 | 5,310,600 |
| Mar 1, 2024 | 3.6700 | 3.7000 | 3.6400 | 3.6500 | 3.6094 | 5,018,800 |
| Feb 29, 2024 | 3.7400 | 3.7400 | 3.6400 | 3.6700 | 3.6292 | 9,023,800 |
| Feb 28, 2024 | 3.7500 | 3.8000 | 3.6900 | 3.7100 | 3.6687 | 4,165,100 |
| Feb 27, 2024 | 3.6500 | 3.7800 | 3.6500 | 3.7500 | 3.7083 | 5,528,000 |
| Feb 26, 2024 | 3.7100 | 3.7500 | 3.6500 | 3.6500 | 3.6094 | 4,770,900 |
| Feb 23, 2024 | 3.7500 | 3.8100 | 3.6800 | 3.7100 | 3.6687 | 10,073,500 |
| Feb 22, 2024 | 3.5700 | 3.8200 | 3.5600 | 3.7400 | 3.6984 | 14,194,200 |
| Feb 21, 2024 | 3.5000 | 3.5600 | 3.4800 | 3.5600 | 3.5204 | 11,491,600 |
| Feb 20, 2024 | 3.5000 | 3.5200 | 3.4600 | 3.5000 | 3.4611 | 9,337,700 |
| Feb 19, 2024 | 3.4900 | 3.5400 | 3.4800 | 3.5100 | 3.4710 | 2,719,300 |
| Feb 16, 2024 | 3.5700 | 3.5700 | 3.4500 | 3.4900 | 3.4512 | 6,294,000 |
| Feb 15, 2024 | 3.4900 | 3.5600 | 3.4400 | 3.5300 | 3.4907 | 4,310,800 |
| Feb 14, 2024 | 3.5000 | 3.5300 | 3.4800 | 3.4900 | 3.4512 | 2,379,200 |
| Feb 13, 2024 | 3.5000 | 3.5300 | 3.4700 | 3.5000 | 3.4611 | 1,685,000 |
| Feb 9, 2024 | 3.5000 | 3.5100 | 3.4800 | 3.5000 | 3.4611 | 1,458,900 |
| Feb 8, 2024 | 3.4100 | 3.5200 | 3.4100 | 3.4700 | 3.4314 | 1,886,200 |
| Feb 7, 2024 | 3.4100 | 3.4900 | 3.3800 | 3.4200 | 3.3820 | 1,266,900 |
| Feb 6, 2024 | 3.4300 | 3.4600 | 3.4200 | 3.4500 | 3.4116 | 802,300 |
| Feb 5, 2024 | 3.4300 | 3.4900 | 3.4000 | 3.4500 | 3.4116 | 1,892,600 |
| Feb 2, 2024 | 3.4300 | 3.4900 | 3.4200 | 3.4600 | 3.4215 | 1,285,400 |
| Jan 31, 2024 | 3.5700 | 3.5700 | 3.4400 | 3.4600 | 3.4215 | 2,129,000 |
| Jan 30, 2024 | 3.5300 | 3.5600 | 3.5100 | 3.5500 | 3.5105 | 5,425,700 |
| Jan 29, 2024 | 3.5300 | 3.5500 | 3.5200 | 3.5400 | 3.5006 | 4,781,400 |
| Jan 26, 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5400 | 3.5006 | 5,631,400 |
| Jan 24, 2024 | 3.5300 | 3.5600 | 3.4800 | 3.5000 | 3.4611 | 3,324,400 |
| Jan 23, 2024 | 3.5500 | 3.5800 | 3.5300 | 3.5600 | 3.5204 | 2,860,700 |
| Jan 22, 2024 | 3.5400 | 3.6000 | 3.5300 | 3.5300 | 3.4907 | 3,371,200 |
| Jan 19, 2024 | 3.5000 | 3.6000 | 3.4900 | 3.5300 | 3.4907 | 12,360,000 |
| Jan 18, 2024 | 3.4100 | 3.4400 | 3.3700 | 3.4300 | 3.3918 | 6,421,700 |
| Jan 17, 2024 | 3.4100 | 3.5100 | 3.4000 | 3.4200 | 3.3820 | 3,079,300 |
| Jan 16, 2024 | 3.5000 | 3.5000 | 3.4300 | 3.4400 | 3.4017 | 4,388,800 |
| Jan 15, 2024 | 3.5400 | 3.5500 | 3.4600 | 3.5000 | 3.4611 | 3,016,200 |
| Jan 12, 2024 | 3.5700 | 3.6000 | 3.4700 | 3.5300 | 3.4907 | 6,205,600 |
| Jan 11, 2024 | 3.3300 | 3.6000 | 3.2800 | 3.5800 | 3.5402 | 10,088,700 |
| Jan 10, 2024 | 3.2100 | 3.3200 | 3.1600 | 3.3100 | 3.2732 | 4,848,500 |
| Jan 9, 2024 | 3.2200 | 3.3100 | 3.1900 | 3.2000 | 3.1644 | 7,217,700 |
| Jan 8, 2024 | 3.2100 | 3.2200 | 3.1800 | 3.2100 | 3.1743 | 11,038,800 |
| Jan 5, 2024 | 3.1800 | 3.2000 | 3.1400 | 3.2000 | 3.1644 | 4,382,100 |
| Jan 4, 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1700 | 3.1347 | 3,390,400 |
| Jan 3, 2024 | 3.1600 | 3.2000 | 3.1400 | 3.1600 | 3.1249 | 4,022,300 |
| Jan 2, 2024 | 3.2300 | 3.2400 | 3.1400 | 3.1900 | 3.1545 | 3,335,300 |
| Dec 29, 2023 | 3.2500 | 3.2500 | 3.2200 | 3.2400 | 3.2040 | 9,225,600 |
| Dec 28, 2023 | 3.2200 | 3.2700 | 3.2000 | 3.2300 | 3.1941 | 43,144,500 |
| Dec 27, 2023 | 3.1900 | 3.2400 | 3.1900 | 3.2300 | 3.1941 | 6,588,000 |
| Dec 26, 2023 | 3.2000 | 3.2200 | 3.1800 | 3.2000 | 3.1644 | 13,066,500 |
| Dec 22, 2023 | 3.1700 | 3.2100 | 3.1700 | 3.2000 | 3.1644 | 4,310,200 |
| Dec 21, 2023 | 3.1200 | 3.2300 | 3.1100 | 3.1500 | 3.1150 | 4,076,400 |
| Dec 20, 2023 | 3.1200 | 3.1500 | 3.1000 | 3.1200 | 3.0853 | 8,342,800 |
| Dec 19, 2023 | 3.1000 | 3.1600 | 3.0900 | 3.1100 | 3.0754 | 7,775,200 |
| Dec 18, 2023 | 3.1300 | 3.1400 | 3.0900 | 3.1100 | 3.0754 | 5,780,300 |
| Dec 15, 2023 | 3.1000 | 3.1600 | 3.0700 | 3.1000 | 3.0655 | 3,766,800 |
| Dec 14, 2023 | 3.1200 | 3.1500 | 3.0800 | 3.1000 | 3.0655 | 4,779,100 |
| Dec 13, 2023 | 3.1000 | 3.1300 | 3.0800 | 3.1000 | 3.0655 | 3,216,100 |
| Dec 12, 2023 | 3.1300 | 3.1400 | 3.1000 | 3.1000 | 3.0655 | 3,711,700 |
| Dec 11, 2023 | 3.1000 | 3.1600 | 3.0700 | 3.1400 | 3.1051 | 3,866,600 |
| Dec 8, 2023 | 3.1300 | 3.2000 | 3.0900 | 3.1000 | 3.0655 | 4,322,400 |
| Dec 7, 2023 | 3.1300 | 3.1500 | 3.0600 | 3.1000 | 3.0655 | 3,757,500 |
| Dec 6, 2023 | 3.1000 | 3.1700 | 3.1000 | 3.1300 | 3.0952 | 1,925,100 |
| Dec 5, 2023 | 3.1300 | 3.1500 | 3.0600 | 3.1000 | 3.0655 | 6,744,900 |
| Dec 4, 2023 | 3.1600 | 3.1600 | 3.1000 | 3.1300 | 3.0952 | 4,861,100 |
| Dec 1, 2023 | 3.1800 | 3.2000 | 3.1700 | 3.1800 | 3.1446 | 605,700 |
| Nov 30, 2023 | 3.1500 | 3.2200 | 3.1400 | 3.1800 | 3.1446 | 1,485,000 |
| Nov 29, 2023 | 3.2000 | 3.2100 | 3.1300 | 3.1500 | 3.1150 | 5,751,000 |
| Nov 28, 2023 | 3.2100 | 3.2300 | 3.2000 | 3.2100 | 3.1743 | 1,817,000 |
| Nov 27, 2023 | 3.2800 | 3.2900 | 3.2100 | 3.2100 | 3.1743 | 1,259,600 |
| Nov 24, 2023 | 3.2600 | 3.3000 | 3.2500 | 3.2900 | 3.2534 | 1,921,000 |
| Nov 23, 2023 | 3.2800 | 3.3000 | 3.2600 | 3.2700 | 3.2336 | 3,877,100 |
| Nov 22, 2023 | 3.2800 | 3.3200 | 3.2600 | 3.3000 | 3.2633 | 4,939,700 |
| Nov 21, 2023 | 3.3100 | 3.3100 | 3.2600 | 3.3000 | 3.2633 | 4,266,600 |
| Nov 20, 2023 | 3.2000 | 3.3100 | 3.2000 | 3.3100 | 3.2732 | 5,588,300 |
| Nov 17, 2023 | 3.2000 | 3.2200 | 3.1900 | 3.2100 | 3.1743 | 6,036,200 |
| Nov 16, 2023 | 3.2700 | 3.2700 | 3.1800 | 3.2200 | 3.1842 | 3,053,100 |
| Nov 15, 2023 | 3.2600 | 3.3300 | 3.2200 | 3.2700 | 3.2336 | 7,455,200 |
| Nov 14, 2023 | 3.2000 | 3.2500 | 3.2000 | 3.2200 | 3.1842 | 4,599,300 |
| Nov 10, 2023 | 3.1800 | 3.2300 | 3.1800 | 3.2000 | 3.1644 | 3,688,000 |
| Nov 9, 2023 | 3.2300 | 3.2500 | 3.1800 | 3.1900 | 3.1545 | 5,702,300 |
| Nov 8, 2023 | 3.2500 | 3.2700 | 3.2300 | 3.2500 | 3.2138 | 2,345,600 |
| Nov 7, 2023 | 3.2600 | 3.2900 | 3.2300 | 3.2300 | 3.1941 | 4,287,400 |
| Nov 6, 2023 | 3.1800 | 3.3400 | 3.1800 | 3.2600 | 3.2237 | 7,502,100 |
| Nov 3, 2023 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 3.1249 | 4,896,000 |
| Nov 2, 2023 | 3.1800 | 3.2000 | 3.1600 | 3.1900 | 3.1545 | 1,693,700 |
| Nov 1, 2023 | 3.1700 | 3.1900 | 3.1400 | 3.1500 | 3.1150 | 3,221,600 |
| Oct 31, 2023 | 3.2000 | 3.2000 | 3.1600 | 3.1800 | 3.1446 | 1,663,600 |
| Oct 30, 2023 | 3.2000 | 3.2100 | 3.1600 | 3.1800 | 3.1446 | 1,484,100 |
| Oct 27, 2023 | 3.2500 | 3.2500 | 3.2000 | 3.2100 | 3.1743 | 403,000 |
| Oct 26, 2023 | 3.2000 | 3.2400 | 3.1900 | 3.2400 | 3.2040 | 907,200 |
| Oct 25, 2023 | 3.2300 | 3.2500 | 3.1900 | 3.2000 | 3.1644 | 7,306,300 |
| Oct 24, 2023 | 3.2000 | 3.2300 | 3.2000 | 3.2200 | 3.1842 | 2,388,400 |
| Oct 23, 2023 | 3.2600 | 3.2600 | 3.1900 | 3.2000 | 3.1644 | 539,700 |
| Oct 20, 2023 | 3.1600 | 3.2900 | 3.1600 | 3.2600 | 3.2237 | 2,708,300 |
| Oct 19, 2023 | 3.1400 | 3.2100 | 3.1400 | 3.1700 | 3.1347 | 4,267,300 |
| Oct 18, 2023 | 3.1900 | 3.1900 | 3.1200 | 3.1400 | 3.1051 | 4,515,200 |
| Oct 17, 2023 | 3.1500 | 3.2200 | 3.1400 | 3.1900 | 3.1545 | 1,263,300 |
| Oct 16, 2023 | 3.1500 | 3.2000 | 3.1500 | 3.1500 | 3.1150 | 2,592,200 |
| Oct 13, 2023 | 3.1800 | 3.2000 | 3.1500 | 3.1600 | 3.1249 | 1,113,100 |
| Oct 12, 2023 | 3.1500 | 3.2000 | 3.1400 | 3.1800 | 3.1446 | 2,858,300 |
| Oct 11, 2023 | 3.1700 | 3.1700 | 3.1300 | 3.1500 | 3.1150 | 1,493,100 |
| Oct 10, 2023 | 3.1400 | 3.1600 | 3.1300 | 3.1300 | 3.0952 | 2,003,500 |
| Oct 9, 2023 | 3.1400 | 3.1400 | 3.1200 | 3.1200 | 3.0853 | 181,300 |
| Oct 6, 2023 | 3.1300 | 3.1800 | 3.1300 | 3.1400 | 3.1051 | 1,502,800 |
| Oct 5, 2023 | 3.1200 | 3.1700 | 3.1000 | 3.1100 | 3.0754 | 2,918,300 |
| Oct 4, 2023 | 3.1300 | 3.1500 | 3.1100 | 3.1100 | 3.0754 | 2,429,600 |
| Oct 3, 2023 | 3.1300 | 3.1600 | 3.1200 | 3.1400 | 3.1051 | 4,085,500 |
| Oct 2, 2023 | 3.1200 | 3.1800 | 3.1200 | 3.1500 | 3.1150 | 1,653,500 |
| Sep 29, 2023 | 3.1500 | 3.1900 | 3.0900 | 3.1500 | 3.1150 | 2,827,600 |
| Sep 27, 2023 | 3.1500 | 3.1900 | 3.1300 | 3.1500 | 3.1150 | 3,020,900 |
| Sep 26, 2023 | 3.1800 | 3.1800 | 3.1500 | 3.1500 | 3.1150 | 1,050,200 |
| Sep 25, 2023 | 3.1900 | 3.2200 | 3.1800 | 3.1900 | 3.1545 | 6,367,200 |
| Sep 22, 2023 | 3.1800 | 3.2000 | 3.1700 | 3.1900 | 3.1545 | 4,597,100 |
| Sep 21, 2023 | 3.1900 | 3.2100 | 3.1800 | 3.1800 | 3.1446 | 865,900 |
| Sep 20, 2023 | 3.2000 | 3.2500 | 3.1600 | 3.2100 | 3.1743 | 4,322,100 |
| Sep 19, 2023 | 3.2400 | 3.2400 | 3.1900 | 3.2000 | 3.1644 | 1,617,600 |
| Sep 18, 2023 | 3.2000 | 3.2700 | 3.2000 | 3.2400 | 3.2040 | 2,997,000 |
| Sep 15, 2023 | 3.2600 | 3.3000 | 3.2300 | 3.2800 | 3.2435 | 6,627,000 |
| Sep 14, 2023 | 3.2400 | 3.2700 | 3.2100 | 3.2500 | 3.2138 | 3,375,700 |
| Sep 13, 2023 | 3.2000 | 3.2700 | 3.2000 | 3.2400 | 3.2040 | 1,721,800 |
| Sep 12, 2023 | 3.2500 | 3.2500 | 3.1900 | 3.2000 | 3.1644 | 2,238,400 |
| Sep 11, 2023 | 3.1900 | 3.2400 | 3.1900 | 3.2200 | 3.1842 | 2,128,900 |
| Sep 8, 2023 | 3.2900 | 3.3100 | 3.1900 | 3.1900 | 3.1545 | 1,655,900 |
| Sep 7, 2023 | 3.3400 | 3.3900 | 3.2800 | 3.2800 | 3.2435 | 2,218,100 |
| Sep 6, 2023 | 3.4000 | 3.4300 | 3.3400 | 3.3500 | 3.3127 | 803,300 |
| Sep 5, 2023 | 3.3700 | 3.4000 | 3.3400 | 3.4000 | 3.3622 | 667,300 |
| Sep 4, 2023 | 3.4800 | 3.4800 | 3.3600 | 3.4000 | 3.3622 | 635,900 |
| Sep 1, 2023 | 3.5000 | 3.5000 | 3.4100 | 3.4500 | 3.4116 | 1,238,300 |
| Aug 30, 2023 | 3.3900 | 3.5000 | 3.3700 | 3.5000 | 3.4611 | 5,582,100 |
| Aug 29, 2023 | 3.3000 | 3.3900 | 3.3000 | 3.3500 | 3.3127 | 1,691,000 |
| Aug 28, 2023 | 3.3700 | 3.3900 | 3.2800 | 3.3500 | 3.3127 | 3,762,800 |
| Aug 25, 2023 | 3.4600 | 3.4600 | 3.3500 | 3.3700 | 3.3325 | 4,281,200 |
| Aug 24, 2023 | 3.4200 | 3.5000 | 3.4000 | 3.4600 | 3.4215 | 3,685,700 |
| Aug 23, 2023 | 3.4400 | 3.4400 | 3.3800 | 3.3800 | 3.3424 | 930,500 |
| Aug 22, 2023 | 3.3600 | 3.4300 | 3.3600 | 3.4300 | 3.3918 | 4,420,700 |
| Aug 21, 2023 | 3.3900 | 3.3900 | 3.3500 | 3.3600 | 3.3226 | 1,034,100 |
| Aug 18, 2023 | 3.3500 | 3.3900 | 3.3500 | 3.3900 | 3.3523 | 4,293,300 |
| Aug 17, 2023 | 3.3700 | 3.4100 | 3.3500 | 3.3600 | 3.3226 | 4,200,200 |
| Aug 16, 2023 | 3.4200 | 3.4500 | 3.3500 | 3.3600 | 3.3226 | 3,631,400 |
| Aug 15, 2023 | 3.4600 | 3.4800 | 3.4200 | 3.4200 | 3.3820 | 2,345,100 |
| Aug 14, 2023 | 3.4200 | 3.4600 | 3.3500 | 3.4500 | 3.4116 | 1,830,800 |
| Aug 11, 2023 | 3.4400 | 3.4700 | 3.3800 | 3.4200 | 3.3820 | 2,003,200 |
| Aug 10, 2023 | 3.4100 | 3.4500 | 3.4100 | 3.4200 | 3.3820 | 2,010,100 |
| Aug 9, 2023 | 3.4100 | 3.4200 | 3.3800 | 3.4000 | 3.3622 | 4,494,400 |
| Aug 8, 2023 | 3.3600 | 3.4400 | 3.3600 | 3.4000 | 3.3622 | 2,525,400 |
| Aug 7, 2023 | 3.4000 | 3.4400 | 3.3600 | 3.3800 | 3.3424 | 1,267,400 |
| Aug 4, 2023 | 3.3700 | 3.4000 | 3.3700 | 3.3900 | 3.3523 | 1,299,900 |
| Aug 3, 2023 | 3.2500 | 3.4800 | 3.2200 | 3.3700 | 3.3325 | 7,944,100 |
| Aug 2, 2023 | 3.2700 | 3.3000 | 3.2300 | 3.2400 | 3.2040 | 1,162,000 |
| Aug 1, 2023 | 3.2500 | 3.2800 | 3.2200 | 3.2700 | 3.2336 | 2,356,800 |
| Jul 31, 2023 | 3.3100 | 3.3500 | 3.2400 | 3.2400 | 3.2040 | 1,418,700 |
| Jul 28, 2023 | 3.3500 | 3.3600 | 3.2900 | 3.3100 | 3.2732 | 1,177,100 |
| Jul 27, 2023 | 3.3000 | 3.3600 | 3.3000 | 3.3400 | 3.3028 | 2,426,500 |
| Jul 26, 2023 | 3.3500 | 3.4000 | 3.2800 | 3.2900 | 3.2534 | 2,217,500 |
| Jul 25, 2023 | 3.3800 | 3.3800 | 3.3200 | 3.3400 | 3.3028 | 2,009,000 |
| Jul 24, 2023 | 3.2600 | 3.4100 | 3.2600 | 3.3600 | 3.3226 | 3,496,100 |
| Jul 21, 2023 | 3.4000 | 3.4000 | 3.2400 | 3.2800 | 3.2435 | 3,859,500 |
| Jul 20, 2023 | 3.5000 | 3.5400 | 3.4400 | 3.4600 | 3.4215 | 3,569,400 |
| Jul 18, 2023 | 3.4500 | 3.5100 | 3.3900 | 3.5000 | 3.4611 | 2,407,600 |
| Jul 17, 2023 | 3.5000 | 3.5100 | 3.4200 | 3.4400 | 3.4017 | 3,010,500 |
| Jul 14, 2023 | 3.3000 | 3.5200 | 3.2600 | 3.5200 | 3.4808 | 8,101,800 |
| Jul 13, 2023 | 3.2900 | 3.3000 | 3.2600 | 3.2900 | 3.2534 | 548,300 |
| Jul 12, 2023 | 3.3000 | 3.3100 | 3.2600 | 3.3000 | 3.2633 | 1,528,800 |
| Jul 11, 2023 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | 3.2633 | 2,780,800 |
| Jul 10, 2023 | 3.1300 | 3.2000 | 3.1200 | 3.1700 | 3.1347 | 567,900 |
| Jul 7, 2023 | 3.1400 | 3.1700 | 3.1400 | 3.1500 | 3.1150 | 766,900 |
| Jul 6, 2023 | 3.1600 | 3.1800 | 3.1400 | 3.1500 | 3.1150 | 2,847,700 |
| Jul 5, 2023 | 3.1200 | 3.1700 | 3.1100 | 3.1600 | 3.1249 | 4,646,400 |
| Jul 4, 2023 | 3.1500 | 3.1800 | 3.1000 | 3.1100 | 3.0754 | 1,370,000 |
| Jul 3, 2023 | 3.1500 | 3.1600 | 3.0900 | 3.1300 | 3.0952 | 654,900 |
| Jun 30, 2023 | 3.1200 | 3.1500 | 3.0700 | 3.1500 | 3.1150 | 1,596,200 |
| Jun 28, 2023 | 3.1200 | 3.1500 | 3.0600 | 3.0900 | 3.0556 | 459,300 |
| Jun 27, 2023 | 3.0800 | 3.1200 | 3.0700 | 3.1200 | 3.0853 | 361,800 |
| Jun 26, 2023 | 3.0800 | 3.1100 | 3.0600 | 3.0700 | 3.0359 | 327,800 |
| Jun 23, 2023 | 3.1200 | 3.1400 | 3.0900 | 3.1200 | 3.0853 | 742,700 |
| Jun 22, 2023 | 3.0500 | 3.1500 | 3.0500 | 3.1000 | 3.0655 | 929,800 |
| Jun 21, 2023 | 3.0800 | 3.1400 | 3.0400 | 3.1100 | 3.0754 | 842,400 |
| Jun 20, 2023 | 3.1100 | 3.1400 | 3.0800 | 3.0900 | 3.0556 | 1,710,700 |
| Jun 19, 2023 | 3.1100 | 3.1700 | 3.0900 | 3.1100 | 3.0754 | 728,100 |
| Jun 16, 2023 | 0.0260 Dividend | |||||
| Jun 16, 2023 | 3.2700 | 3.3000 | 3.1300 | 3.1300 | 3.0952 | 2,887,500 |
| Jun 15, 2023 | 3.2800 | 3.2900 | 3.2300 | 3.2500 | 3.1881 | 1,600,300 |
| Jun 14, 2023 | 3.2600 | 3.3000 | 3.2100 | 3.2900 | 3.2274 | 4,284,100 |
| Jun 13, 2023 | 3.1800 | 3.2900 | 3.1000 | 3.2500 | 3.1881 | 6,841,100 |
| Jun 12, 2023 | 3.1900 | 3.1900 | 3.1200 | 3.1200 | 3.0606 | 456,500 |
| Jun 9, 2023 | 3.1000 | 3.1900 | 3.1000 | 3.1700 | 3.1097 | 983,200 |
| Jun 8, 2023 | 3.1200 | 3.1400 | 3.0800 | 3.1000 | 3.0410 | 834,500 |
| Jun 7, 2023 | 3.1700 | 3.1700 | 3.1100 | 3.1200 | 3.0606 | 1,312,600 |
| Jun 6, 2023 | 3.1000 | 3.1800 | 3.0900 | 3.1700 | 3.1097 | 1,516,400 |
| Jun 2, 2023 | 3.1900 | 3.1900 | 3.0700 | 3.1100 | 3.0508 | 2,521,500 |
| Jun 1, 2023 | 3.1100 | 3.1900 | 3.1100 | 3.1900 | 3.1293 | 955,800 |
| May 31, 2023 | 3.1200 | 3.1800 | 3.1000 | 3.1100 | 3.0508 | 3,546,600 |
| May 30, 2023 | 3.1600 | 3.1800 | 3.1300 | 3.1500 | 3.0900 | 2,997,800 |
| May 29, 2023 | 3.1000 | 3.1900 | 3.0700 | 3.1600 | 3.0999 | 2,520,500 |
| May 26, 2023 | 2.8300 | 3.1000 | 2.8300 | 3.0700 | 3.0116 | 6,117,000 |
| May 25, 2023 | 2.8300 | 2.8600 | 2.8200 | 2.8300 | 2.7761 | 5,708,600 |
| May 24, 2023 | 2.8500 | 2.8600 | 2.8000 | 2.8300 | 2.7761 | 1,813,700 |
| May 23, 2023 | 2.8800 | 2.8900 | 2.8200 | 2.8600 | 2.8056 | 1,782,700 |
| May 22, 2023 | 2.9100 | 2.9300 | 2.8600 | 2.8800 | 2.8252 | 1,085,100 |
| May 19, 2023 | 2.8700 | 2.9100 | 2.8600 | 2.8800 | 2.8252 | 571,500 |
| May 18, 2023 | 2.8500 | 2.9300 | 2.8400 | 2.8600 | 2.8056 | 1,288,200 |
| May 17, 2023 | 2.7900 | 2.8500 | 2.7900 | 2.8400 | 2.7859 | 840,900 |
| May 16, 2023 | 2.7700 | 2.8200 | 2.7700 | 2.7800 | 2.7271 | 2,398,500 |
| May 15, 2023 | 2.8600 | 2.8600 | 2.7600 | 2.8300 | 2.7761 | 1,848,700 |
| May 12, 2023 | 2.8400 | 2.9100 | 2.8300 | 2.8300 | 2.7761 | 1,729,000 |
| May 11, 2023 | 2.9500 | 2.9500 | 2.8400 | 2.8500 | 2.7958 | 1,563,600 |
| May 10, 2023 | 2.9000 | 2.9300 | 2.8400 | 2.9300 | 2.8742 | 6,457,100 |
| May 9, 2023 | 2.9600 | 2.9600 | 2.8900 | 2.9100 | 2.8546 | 4,007,200 |
| May 8, 2023 | 2.9700 | 3.0100 | 2.9500 | 2.9500 | 2.8938 | 5,544,400 |
| May 5, 2023 | 2.9800 | 3.0200 | 2.9100 | 2.9700 | 2.9135 | 3,210,800 |
| May 3, 2023 | 3.0500 | 3.0500 | 2.9900 | 2.9900 | 2.9331 | 3,147,000 |
| May 2, 2023 | 3.0200 | 3.0600 | 3.0200 | 3.0500 | 2.9919 | 2,970,800 |
| Apr 28, 2023 | 3.0800 | 3.0800 | 3.0300 | 3.0400 | 2.9821 | 1,173,700 |
| Apr 27, 2023 | 3.0300 | 3.0400 | 3.0100 | 3.0200 | 2.9625 | 1,426,200 |
| Apr 26, 2023 | 3.0600 | 3.0700 | 3.0000 | 3.0300 | 2.9723 | 1,636,100 |
| Apr 25, 2023 | 3.0900 | 3.1000 | 3.0600 | 3.0600 | 3.0018 | 925,300 |