Kuala Lumpur - Delayed Quote • MYR
Sungei Bagan Rubber Company (Malaya) Berhad (2569.KL)
At close: 4:57 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 25, 2024 | 4.7500 | 4.8500 | 4.7500 | 4.8500 | 4.8500 | 53,100 |
| Apr 24, 2024 | 4.8000 | 4.8000 | 4.7800 | 4.7800 | 4.7800 | 2,900 |
| Apr 23, 2024 | 4.7300 | 4.7600 | 4.7300 | 4.7600 | 4.7600 | 10,600 |
| Apr 22, 2024 | 4.7800 | 4.8400 | 4.7200 | 4.8400 | 4.8400 | 15,900 |
| Apr 19, 2024 | 4.8500 | 4.8500 | 4.7300 | 4.7400 | 4.7400 | 5,300 |
| Apr 18, 2024 | 4.8000 | 4.8800 | 4.7800 | 4.7800 | 4.7800 | 7,000 |
| Apr 17, 2024 | 4.7100 | 4.8900 | 4.7100 | 4.7500 | 4.7500 | 900 |
| Apr 16, 2024 | 4.8000 | 4.8700 | 4.7500 | 4.8700 | 4.8700 | 26,700 |
| Apr 15, 2024 | 4.6800 | 4.9500 | 4.6800 | 4.8700 | 4.8700 | 89,800 |
| Apr 12, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 1,500 |
| Apr 9, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 1,200 |
| Apr 8, 2024 | 4.5800 | 4.6000 | 4.5500 | 4.5500 | 4.5500 | 5,000 |
| Apr 5, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Apr 4, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 2,400 |
| Apr 3, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1,000 |
| Apr 2, 2024 | 4.5500 | 4.5500 | 4.5200 | 4.5200 | 4.5200 | 8,600 |
| Apr 1, 2024 | 4.5800 | 4.5800 | 4.5400 | 4.5400 | 4.5400 | 7,400 |
| Mar 29, 2024 | 4.5400 | 4.5800 | 4.5300 | 4.5800 | 4.5800 | 2,600 |
| Mar 27, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 2,000 |
| Mar 26, 2024 | 4.5700 | 4.5700 | 4.5200 | 4.5200 | 4.5200 | 300 |
| Mar 25, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 600 |
| Mar 22, 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5200 | 4.5200 | 2,200 |
| Mar 21, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Mar 20, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Mar 19, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 400 |
| Mar 18, 2024 | 4.5600 | 4.5800 | 4.5600 | 4.5600 | 4.5600 | 4,800 |
| Mar 15, 2024 | 4.6000 | 4.6400 | 4.5700 | 4.6300 | 4.6300 | 7,200 |
| Mar 14, 2024 | 4.7600 | 4.7600 | 4.6000 | 4.6000 | 4.6000 | 700 |
| Mar 13, 2024 | 4.5000 | 4.7700 | 4.4600 | 4.7300 | 4.7300 | 74,000 |
| Mar 12, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Mar 11, 2024 | 4.4600 | 4.4600 | 4.4400 | 4.4400 | 4.4400 | 6,200 |
| Mar 8, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 1,600 |
| Mar 7, 2024 | 4.3800 | 4.4500 | 4.3800 | 4.4400 | 4.4400 | 13,200 |
| Mar 6, 2024 | 4.3900 | 4.4800 | 4.3900 | 4.4800 | 4.4800 | 13,000 |
| Mar 5, 2024 | 4.4000 | 4.4500 | 4.3900 | 4.4500 | 4.4500 | 9,500 |
| Mar 4, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 9,800 |
| Mar 1, 2024 | 4.5000 | 4.5000 | 4.3800 | 4.4300 | 4.4300 | 55,500 |
| Feb 29, 2024 | 4.5800 | 4.5800 | 4.4900 | 4.4900 | 4.4900 | 22,300 |
| Feb 28, 2024 | 4.6000 | 4.6000 | 4.5100 | 4.5300 | 4.5300 | 5,100 |
| Feb 27, 2024 | 4.6400 | 4.6400 | 4.6000 | 4.6000 | 4.6000 | 59,000 |
| Feb 26, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 16,100 |
| Feb 23, 2024 | 4.6900 | 4.6900 | 4.6600 | 4.6900 | 4.6900 | 16,000 |
| Feb 22, 2024 | 4.6700 | 4.7000 | 4.6700 | 4.7000 | 4.7000 | 22,100 |
| Feb 21, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 15,400 |
| Feb 20, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 8,500 |
| Feb 19, 2024 | 4.6600 | 4.7100 | 4.6600 | 4.7100 | 4.7100 | 64,700 |
| Feb 16, 2024 | 4.7200 | 4.8000 | 4.7200 | 4.7300 | 4.7300 | 10,900 |
| Feb 15, 2024 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | 4.7200 | 3,100 |
| Feb 14, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 1,500 |
| Feb 13, 2024 | 4.8500 | 4.8500 | 4.6800 | 4.6800 | 4.6800 | 1,200 |
| Feb 9, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Feb 8, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 3,000 |
| Feb 7, 2024 | 4.7000 | 4.8400 | 4.6600 | 4.8400 | 4.8400 | 9,100 |
| Feb 6, 2024 | 4.6800 | 4.6900 | 4.6800 | 4.6800 | 4.6800 | 13,400 |
| Feb 5, 2024 | 4.8100 | 4.8100 | 4.7100 | 4.7100 | 4.7100 | 2,200 |
| Feb 2, 2024 | 4.6300 | 4.8100 | 4.6000 | 4.8100 | 4.8100 | 37,900 |
| Jan 31, 2024 | 4.8200 | 4.8200 | 4.7400 | 4.7400 | 4.7400 | 27,200 |
| Jan 30, 2024 | 4.7300 | 4.8300 | 4.7000 | 4.8300 | 4.8300 | 31,100 |
| Jan 29, 2024 | 4.8800 | 4.8900 | 4.8500 | 4.8600 | 4.8600 | 54,400 |
| Jan 26, 2024 | 4.9200 | 4.9500 | 4.8800 | 4.9500 | 4.9500 | 10,200 |
| Jan 24, 2024 | 4.9500 | 4.9500 | 4.8800 | 4.9200 | 4.9200 | 27,600 |
| Jan 23, 2024 | 4.8600 | 5.0000 | 4.8600 | 4.9500 | 4.9500 | 15,000 |
| Jan 22, 2024 | 5.0300 | 5.0500 | 4.9700 | 4.9700 | 4.9700 | 153,200 |
| Jan 19, 2024 | 5.0200 | 5.1100 | 5.0100 | 5.0400 | 5.0400 | 109,100 |
| Jan 18, 2024 | 5.1200 | 5.1600 | 5.0400 | 5.0500 | 5.0500 | 75,200 |
| Jan 17, 2024 | 5.1600 | 5.1700 | 5.0100 | 5.0900 | 5.0900 | 119,400 |
| Jan 16, 2024 | 5.0300 | 5.2300 | 5.0200 | 5.0700 | 5.0700 | 375,900 |
| Jan 15, 2024 | 4.6000 | 5.1000 | 4.6000 | 5.0000 | 5.0000 | 380,600 |
| Jan 12, 2024 | 4.5000 | 4.5800 | 4.4500 | 4.5400 | 4.5400 | 174,000 |
| Jan 11, 2024 | 4.3000 | 4.4700 | 4.3000 | 4.4100 | 4.4100 | 119,400 |
| Jan 10, 2024 | 4.2500 | 4.3000 | 4.2300 | 4.3000 | 4.3000 | 77,500 |
| Jan 9, 2024 | 4.1800 | 4.2500 | 4.1600 | 4.2500 | 4.2500 | 26,800 |
| Jan 8, 2024 | 4.0200 | 4.2200 | 4.0200 | 4.2000 | 4.2000 | 124,500 |
| Jan 5, 2024 | 4.0100 | 4.1300 | 4.0100 | 4.0600 | 4.0600 | 64,100 |
| Jan 4, 2024 | 4.0600 | 4.1800 | 3.9600 | 4.1800 | 4.1800 | 93,700 |
| Jan 3, 2024 | 4.2900 | 4.7000 | 4.2200 | 4.2400 | 4.2400 | 598,100 |
| Jan 2, 2024 | 3.4300 | 4.2200 | 3.4300 | 4.2200 | 4.2200 | 677,000 |
| Dec 29, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Dec 28, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Dec 27, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Dec 26, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Dec 22, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Dec 21, 2023 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | 3.2500 | 5,000 |
| Dec 20, 2023 | 3.2200 | 3.2200 | 3.1900 | 3.1900 | 3.1900 | 7,400 |
| Dec 19, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Dec 18, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Dec 15, 2023 | 0.0500 Dividend | |||||
| Dec 15, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 7,100 |
| Dec 14, 2023 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | 3.3000 | 15,500 |
| Dec 13, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2507 | 10,000 |
| Dec 12, 2023 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | 3.2507 | 4,100 |
| Dec 11, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2507 | - |
| Dec 8, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2507 | 50,000 |
| Dec 7, 2023 | 3.2600 | 3.3000 | 3.2600 | 3.3000 | 3.2507 | 5,800 |
| Dec 6, 2023 | 3.2600 | 3.3000 | 3.2600 | 3.3000 | 3.2507 | 5,000 |
| Dec 5, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2113 | - |
| Dec 4, 2023 | 3.2700 | 3.2700 | 3.2600 | 3.2600 | 3.2113 | 19,400 |
| Dec 1, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2113 | 10,000 |
| Nov 30, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2113 | 7,100 |
| Nov 29, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2113 | 700 |
| Nov 28, 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2212 | - |
| Nov 27, 2023 | 3.2600 | 3.2700 | 3.2600 | 3.2700 | 3.2212 | 5,200 |
| Nov 24, 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2212 | 7,600 |
| Nov 23, 2023 | 3.2700 | 3.2800 | 3.2700 | 3.2800 | 3.2310 | 8,600 |
| Nov 22, 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2212 | 10,000 |
| Nov 21, 2023 | 3.2700 | 3.3600 | 3.2700 | 3.3600 | 3.3099 | 5,800 |
| Nov 20, 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2212 | 3,200 |
| Nov 17, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2113 | - |
| Nov 16, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2113 | - |
| Nov 15, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2113 | 600 |
| Nov 14, 2023 | 3.2600 | 3.2700 | 3.2600 | 3.2600 | 3.2113 | 12,600 |
| Nov 10, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2113 | 1,400 |
| Nov 9, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2113 | 2,700 |
| Nov 8, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3000 | 3,000 |
| Nov 7, 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3394 | - |
| Nov 6, 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3394 | - |
| Nov 3, 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3394 | - |
| Nov 2, 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3394 | 100 |
| Nov 1, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1916 | 21,400 |
| Oct 31, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | 100 |
| Oct 30, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1916 | - |
| Oct 27, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1916 | 700 |
| Oct 26, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1916 | 100 |
| Oct 25, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1916 | - |
| Oct 24, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1916 | 100 |
| Oct 23, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1916 | - |
| Oct 20, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1916 | 700 |
| Oct 19, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2015 | - |
| Oct 18, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2015 | - |
| Oct 17, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2015 | 12,400 |
| Oct 16, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2015 | 1,000 |
| Oct 13, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2015 | - |
| Oct 12, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2015 | - |
| Oct 11, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2015 | - |
| Oct 10, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2015 | 400 |
| Oct 9, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2113 | - |
| Oct 6, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2113 | 6,100 |
| Oct 5, 2023 | 3.2500 | 3.2600 | 3.2500 | 3.2600 | 3.2113 | 1,100 |
| Oct 4, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2113 | - |
| Oct 3, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2113 | 200 |
| Oct 2, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2507 | - |
| Sep 29, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2507 | - |
| Sep 27, 2023 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 3.2507 | 1,900 |
| Sep 26, 2023 | 3.2800 | 3.2800 | 3.2700 | 3.2700 | 3.2212 | 12,000 |
| Sep 25, 2023 | 3.2900 | 3.2900 | 3.2800 | 3.2800 | 3.2310 | 13,000 |
| Sep 22, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2310 | 10,000 |
| Sep 21, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2310 | 8,000 |
| Sep 20, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2310 | 100 |
| Sep 19, 2023 | 3.2800 | 3.3200 | 3.2800 | 3.3200 | 3.2704 | 1,100 |
| Sep 18, 2023 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.2507 | 9,500 |
| Sep 15, 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2212 | - |
| Sep 14, 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2212 | - |
| Sep 13, 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2212 | 700 |
| Sep 12, 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2803 | - |
| Sep 11, 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2803 | 4,100 |
| Sep 8, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2507 | - |
| Sep 7, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2507 | - |
| Sep 6, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2507 | - |
| Sep 5, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2507 | - |
| Sep 4, 2023 | 3.3000 | 3.3000 | 3.2700 | 3.3000 | 3.2507 | 43,100 |
| Sep 1, 2023 | 3.3000 | 3.3000 | 3.2800 | 3.3000 | 3.2507 | 56,900 |
| Aug 30, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3099 | - |
| Aug 29, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3099 | - |
| Aug 28, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3099 | 2,700 |
| Aug 25, 2023 | 3.3600 | 3.4000 | 3.3600 | 3.4000 | 3.3493 | 1,800 |
| Aug 24, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3000 | - |
| Aug 23, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3000 | - |
| Aug 22, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3000 | - |
| Aug 21, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3000 | 3,000 |
| Aug 18, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3000 | - |
| Aug 17, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3000 | - |
| Aug 16, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3000 | 3,800 |
| Aug 15, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3000 | 5,000 |
| Aug 14, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3000 | 1,800 |
| Aug 11, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3000 | 10,000 |
| Aug 10, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3000 | 23,000 |
| Aug 9, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3000 | 2,600 |
| Aug 8, 2023 | 3.3800 | 3.3800 | 3.3600 | 3.3600 | 3.3099 | 8,800 |
| Aug 7, 2023 | 3.4000 | 3.4000 | 3.3700 | 3.3700 | 3.3197 | 54,200 |
| Aug 4, 2023 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.3493 | 6,900 |
| Aug 3, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3296 | 11,700 |
| Aug 2, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3296 | - |
| Aug 1, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3296 | 100 |
| Jul 31, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3296 | 5,800 |
| Jul 28, 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3394 | - |
| Jul 27, 2023 | 3.4000 | 3.4000 | 3.3900 | 3.3900 | 3.3394 | 3,500 |
| Jul 26, 2023 | 3.3800 | 3.3800 | 3.3700 | 3.3700 | 3.3197 | 4,200 |
| Jul 25, 2023 | 3.3400 | 3.3500 | 3.3400 | 3.3500 | 3.3000 | 8,900 |
| Jul 24, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3000 | - |
| Jul 21, 2023 | 3.3300 | 3.3500 | 3.3300 | 3.3500 | 3.3000 | 7,000 |
| Jul 20, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2507 | 7,200 |
| Jul 18, 2023 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 3.2310 | 4,600 |
| Jul 17, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2507 | 6,000 |
| Jul 14, 2023 | 3.2700 | 3.2800 | 3.2700 | 3.2800 | 3.2310 | 7,700 |
| Jul 13, 2023 | 3.2500 | 3.2600 | 3.2400 | 3.2500 | 3.2015 | 16,000 |
| Jul 12, 2023 | 3.2600 | 3.2600 | 3.2400 | 3.2600 | 3.2113 | 9,900 |
| Jul 11, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2113 | - |
| Jul 10, 2023 | 3.2100 | 3.2800 | 3.2100 | 3.2600 | 3.2113 | 13,800 |
| Jul 7, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | - |
| Jul 6, 2023 | 3.2500 | 3.2500 | 3.2300 | 3.2300 | 3.1818 | 3,100 |
| Jul 5, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2015 | - |
| Jul 4, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2015 | - |
| Jul 3, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2015 | - |
| Jun 30, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2015 | 400 |
| Jun 28, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | - |
| Jun 27, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | 22,700 |
| Jun 26, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | - |
| Jun 23, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | 3,000 |
| Jun 22, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1719 | - |
| Jun 21, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1719 | 5,500 |
| Jun 20, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1916 | - |
| Jun 19, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1916 | - |
| Jun 16, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1916 | 1,100 |
| Jun 15, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1719 | 10,000 |
| Jun 14, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | - |
| Jun 13, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | 1,200 |
| Jun 12, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | 100 |
| Jun 9, 2023 | 3.2500 | 3.2500 | 3.2400 | 3.2500 | 3.2015 | 20,100 |
| Jun 8, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1719 | - |
| Jun 7, 2023 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.1719 | 8,700 |
| Jun 6, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | - |
| Jun 2, 2023 | 3.2400 | 3.2400 | 3.2300 | 3.2300 | 3.1818 | 2,600 |
| Jun 1, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1916 | 1,000 |
| May 31, 2023 | 3.2800 | 3.2800 | 3.2500 | 3.2500 | 3.2015 | 26,100 |
| May 30, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | - |
| May 29, 2023 | 3.2600 | 3.2600 | 3.2300 | 3.2300 | 3.1818 | 1,700 |
| May 26, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | - |
| May 25, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | - |
| May 24, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | 2,100 |
| May 23, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | 200 |
| May 22, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | 2,000 |
| May 19, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | - |
| May 18, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | - |
| May 17, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | 10,000 |
| May 16, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | 1,400 |
| May 15, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | - |
| May 12, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | - |
| May 11, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | - |
| May 10, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1818 | 1,000 |
| May 9, 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1621 | 100 |
| May 8, 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.2606 | - |
| May 5, 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.2606 | - |
| May 3, 2023 | 3.3200 | 3.3200 | 3.3100 | 3.3100 | 3.2606 | 27,300 |
| May 2, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3000 | 1,000 |
| Apr 28, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2704 | 12,000 |
| Apr 27, 2023 | 3.2800 | 3.3300 | 3.2800 | 3.3300 | 3.2803 | 5,200 |
| Apr 26, 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.2606 | 10,000 |
| Apr 25, 2023 | 3.3100 | 3.3100 | 3.2800 | 3.2800 | 3.2310 | 14,400 |