Kuala Lumpur - Delayed Quote • MYR
Oriental Holdings Berhad (4006.KL)
At close: April 26 at 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 | 6.82 | 6.82 | 6.78 | 6.79 | 6.79 | 410,600 |
Apr 25, 2024 | 6.90 | 6.90 | 6.84 | 6.85 | 6.85 | 164,100 |
Apr 24, 2024 | 7.00 | 7.00 | 6.89 | 6.90 | 6.90 | 285,500 |
Apr 23, 2024 | 6.85 | 6.99 | 6.82 | 6.97 | 6.97 | 205,800 |
Apr 22, 2024 | 6.80 | 6.85 | 6.78 | 6.85 | 6.85 | 220,900 |
Apr 19, 2024 | 6.91 | 6.92 | 6.75 | 6.80 | 6.80 | 720,400 |
Apr 18, 2024 | 6.83 | 6.94 | 6.82 | 6.90 | 6.90 | 654,800 |
Apr 17, 2024 | 6.88 | 6.95 | 6.81 | 6.83 | 6.83 | 940,300 |
Apr 16, 2024 | 6.99 | 6.99 | 6.80 | 6.84 | 6.84 | 946,300 |
Apr 15, 2024 | 7.08 | 7.24 | 6.95 | 7.00 | 7.00 | 1,410,600 |
Apr 12, 2024 | 6.80 | 7.21 | 6.80 | 7.15 | 7.15 | 2,172,800 |
Apr 9, 2024 | 6.58 | 6.90 | 6.52 | 6.76 | 6.76 | 2,098,200 |
Apr 8, 2024 | 6.40 | 6.59 | 6.40 | 6.56 | 6.56 | 1,299,300 |
Apr 5, 2024 | 6.42 | 6.44 | 6.40 | 6.42 | 6.42 | 561,500 |
Apr 4, 2024 | 6.38 | 6.43 | 6.36 | 6.38 | 6.38 | 1,128,900 |
Apr 3, 2024 | 6.39 | 6.44 | 6.37 | 6.38 | 6.38 | 1,212,500 |
Apr 2, 2024 | 6.32 | 6.39 | 6.32 | 6.37 | 6.37 | 1,095,800 |
Apr 1, 2024 | 6.35 | 6.36 | 6.32 | 6.32 | 6.32 | 481,100 |
Mar 29, 2024 | 6.30 | 6.34 | 6.30 | 6.34 | 6.34 | 71,300 |
Mar 27, 2024 | 6.30 | 6.31 | 6.29 | 6.29 | 6.29 | 236,200 |
Mar 26, 2024 | 6.35 | 6.35 | 6.29 | 6.29 | 6.29 | 325,800 |
Mar 25, 2024 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 226,000 |
Mar 22, 2024 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | 351,100 |
Mar 21, 2024 | 6.30 | 6.30 | 6.28 | 6.29 | 6.29 | 253,200 |
Mar 20, 2024 | 6.32 | 6.34 | 6.29 | 6.29 | 6.29 | 581,000 |
Mar 19, 2024 | 6.32 | 6.32 | 6.31 | 6.31 | 6.31 | 554,600 |
Mar 18, 2024 | 6.35 | 6.37 | 6.31 | 6.32 | 6.32 | 622,900 |
Mar 15, 2024 | 6.35 | 6.36 | 6.33 | 6.34 | 6.34 | 115,300 |
Mar 14, 2024 | 6.35 | 6.37 | 6.32 | 6.33 | 6.33 | 210,700 |
Mar 13, 2024 | 6.32 | 6.34 | 6.31 | 6.34 | 6.34 | 363,100 |
Mar 12, 2024 | 6.32 | 6.35 | 6.32 | 6.33 | 6.33 | 672,300 |
Mar 11, 2024 | 6.33 | 6.33 | 6.31 | 6.32 | 6.32 | 263,200 |
Mar 8, 2024 | 6.33 | 6.34 | 6.32 | 6.32 | 6.32 | 358,500 |
Mar 7, 2024 | 6.32 | 6.33 | 6.31 | 6.33 | 6.33 | 812,600 |
Mar 6, 2024 | 6.34 | 6.34 | 6.31 | 6.31 | 6.31 | 545,400 |
Mar 5, 2024 | 6.36 | 6.37 | 6.34 | 6.34 | 6.34 | 658,700 |
Mar 4, 2024 | 6.37 | 6.40 | 6.36 | 6.36 | 6.36 | 475,300 |
Mar 1, 2024 | 6.39 | 6.41 | 6.34 | 6.38 | 6.38 | 1,335,400 |
Feb 29, 2024 | 6.45 | 6.48 | 6.42 | 6.46 | 6.46 | 576,200 |
Feb 28, 2024 | 6.40 | 6.47 | 6.39 | 6.47 | 6.47 | 1,825,800 |
Feb 27, 2024 | 6.39 | 6.40 | 6.39 | 6.40 | 6.40 | 534,100 |
Feb 26, 2024 | 6.40 | 6.40 | 6.38 | 6.39 | 6.39 | 1,185,500 |
Feb 23, 2024 | 6.40 | 6.40 | 6.39 | 6.40 | 6.40 | 404,600 |
Feb 22, 2024 | 6.41 | 6.43 | 6.40 | 6.40 | 6.40 | 1,247,400 |
Feb 21, 2024 | 6.41 | 6.42 | 6.39 | 6.40 | 6.40 | 1,054,500 |
Feb 20, 2024 | 6.40 | 6.41 | 6.39 | 6.40 | 6.40 | 1,053,900 |
Feb 19, 2024 | 6.41 | 6.41 | 6.39 | 6.40 | 6.40 | 648,100 |
Feb 16, 2024 | 6.41 | 6.42 | 6.39 | 6.39 | 6.39 | 831,700 |
Feb 15, 2024 | 6.41 | 6.44 | 6.38 | 6.41 | 6.41 | 442,200 |
Feb 14, 2024 | 6.38 | 6.39 | 6.38 | 6.38 | 6.38 | 1,199,300 |
Feb 13, 2024 | 6.44 | 6.44 | 6.38 | 6.38 | 6.38 | 433,700 |
Feb 9, 2024 | 6.39 | 6.40 | 6.38 | 6.40 | 6.40 | 118,300 |
Feb 8, 2024 | 6.39 | 6.44 | 6.38 | 6.39 | 6.39 | 341,800 |
Feb 7, 2024 | 6.40 | 6.40 | 6.38 | 6.39 | 6.39 | 135,100 |
Feb 6, 2024 | 6.39 | 6.42 | 6.38 | 6.39 | 6.39 | 440,000 |
Feb 5, 2024 | 6.39 | 6.40 | 6.37 | 6.38 | 6.38 | 233,600 |
Feb 2, 2024 | 6.39 | 6.39 | 6.38 | 6.39 | 6.39 | 212,000 |
Jan 31, 2024 | 6.40 | 6.40 | 6.38 | 6.40 | 6.40 | 209,900 |
Jan 30, 2024 | 6.39 | 6.40 | 6.38 | 6.40 | 6.40 | 318,700 |
Jan 29, 2024 | 6.38 | 6.40 | 6.38 | 6.38 | 6.38 | 282,700 |
Jan 26, 2024 | 6.39 | 6.39 | 6.37 | 6.37 | 6.37 | 374,700 |
Jan 24, 2024 | 6.40 | 6.40 | 6.39 | 6.39 | 6.39 | 238,100 |
Jan 23, 2024 | 6.37 | 6.43 | 6.37 | 6.40 | 6.40 | 139,900 |
Jan 22, 2024 | 6.36 | 6.38 | 6.36 | 6.37 | 6.37 | 165,100 |
Jan 19, 2024 | 6.37 | 6.37 | 6.35 | 6.36 | 6.36 | 324,800 |
Jan 18, 2024 | 6.38 | 6.38 | 6.36 | 6.36 | 6.36 | 152,400 |
Jan 17, 2024 | 6.37 | 6.38 | 6.36 | 6.37 | 6.37 | 383,700 |
Jan 16, 2024 | 6.38 | 6.38 | 6.37 | 6.37 | 6.37 | 416,300 |
Jan 15, 2024 | 6.40 | 6.40 | 6.38 | 6.39 | 6.39 | 681,800 |
Jan 12, 2024 | 6.36 | 6.39 | 6.36 | 6.38 | 6.38 | 178,600 |
Jan 11, 2024 | 6.38 | 6.38 | 6.36 | 6.37 | 6.37 | 353,900 |
Jan 10, 2024 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | 155,800 |
Jan 9, 2024 | 6.40 | 6.40 | 6.38 | 6.40 | 6.40 | 271,500 |
Jan 8, 2024 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | 259,400 |
Jan 5, 2024 | 6.38 | 6.39 | 6.37 | 6.37 | 6.37 | 294,200 |
Jan 4, 2024 | 6.36 | 6.37 | 6.35 | 6.37 | 6.37 | 343,200 |
Jan 3, 2024 | 6.34 | 6.36 | 6.33 | 6.35 | 6.35 | 215,800 |
Jan 2, 2024 | 6.35 | 6.36 | 6.33 | 6.34 | 6.34 | 401,100 |
Dec 29, 2023 | 6.35 | 6.35 | 6.33 | 6.33 | 6.33 | 102,100 |
Dec 28, 2023 | 6.35 | 6.36 | 6.33 | 6.34 | 6.34 | 144,000 |
Dec 27, 2023 | 6.35 | 6.36 | 6.34 | 6.34 | 6.34 | 260,300 |
Dec 26, 2023 | 6.35 | 6.44 | 6.34 | 6.36 | 6.36 | 728,800 |
Dec 22, 2023 | 6.35 | 6.38 | 6.35 | 6.38 | 6.38 | 137,600 |
Dec 21, 2023 | 6.38 | 6.38 | 6.36 | 6.36 | 6.36 | 173,200 |
Dec 20, 2023 | 6.40 | 6.42 | 6.38 | 6.42 | 6.42 | 21,500 |
Dec 19, 2023 | 6.36 | 6.42 | 6.36 | 6.38 | 6.38 | 225,300 |
Dec 18, 2023 | 6.38 | 6.38 | 6.35 | 6.36 | 6.36 | 386,300 |
Dec 15, 2023 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | 41,500 |
Dec 14, 2023 | 6.36 | 6.36 | 6.34 | 6.35 | 6.35 | 123,800 |
Dec 13, 2023 | 6.34 | 6.35 | 6.34 | 6.35 | 6.35 | 126,000 |
Dec 12, 2023 | 6.34 | 6.35 | 6.33 | 6.35 | 6.35 | 58,600 |
Dec 11, 2023 | 6.35 | 6.35 | 6.31 | 6.34 | 6.34 | 231,800 |
Dec 8, 2023 | 6.37 | 6.37 | 6.34 | 6.35 | 6.35 | 296,000 |
Dec 7, 2023 | 6.37 | 6.38 | 6.36 | 6.37 | 6.37 | 129,100 |
Dec 6, 2023 | 6.37 | 6.39 | 6.37 | 6.37 | 6.37 | 157,900 |
Dec 5, 2023 | 6.37 | 6.38 | 6.36 | 6.38 | 6.38 | 125,400 |
Dec 4, 2023 | 6.35 | 6.39 | 6.35 | 6.37 | 6.37 | 90,200 |
Dec 1, 2023 | 6.39 | 6.39 | 6.37 | 6.37 | 6.37 | 136,700 |
Nov 30, 2023 | 6.40 | 6.45 | 6.36 | 6.39 | 6.39 | 463,800 |
Nov 29, 2023 | 6.30 | 6.30 | 6.27 | 6.29 | 6.29 | 100,100 |
Nov 28, 2023 | 6.30 | 6.30 | 6.29 | 6.30 | 6.30 | 111,200 |
Nov 27, 2023 | 6.31 | 6.32 | 6.29 | 6.29 | 6.29 | 75,900 |
Nov 24, 2023 | 6.35 | 6.35 | 6.29 | 6.30 | 6.30 | 247,300 |
Nov 23, 2023 | 6.36 | 6.36 | 6.32 | 6.33 | 6.33 | 136,600 |
Nov 22, 2023 | 6.36 | 6.36 | 6.35 | 6.36 | 6.36 | 26,900 |
Nov 21, 2023 | 6.35 | 6.35 | 6.34 | 6.35 | 6.35 | 258,100 |
Nov 20, 2023 | 6.35 | 6.35 | 6.34 | 6.35 | 6.35 | 96,200 |
Nov 17, 2023 | 6.36 | 6.36 | 6.34 | 6.35 | 6.35 | 90,200 |
Nov 16, 2023 | 6.35 | 6.35 | 6.33 | 6.34 | 6.34 | 56,500 |
Nov 15, 2023 | 6.35 | 6.35 | 6.33 | 6.35 | 6.35 | 46,100 |
Nov 14, 2023 | 6.33 | 6.34 | 6.32 | 6.33 | 6.33 | 102,500 |
Nov 10, 2023 | 6.35 | 6.35 | 6.33 | 6.33 | 6.33 | 31,000 |
Nov 9, 2023 | 6.34 | 6.38 | 6.34 | 6.34 | 6.34 | 124,500 |
Nov 8, 2023 | 6.36 | 6.36 | 6.35 | 6.35 | 6.35 | 115,000 |
Nov 7, 2023 | 6.40 | 6.42 | 6.36 | 6.37 | 6.37 | 18,200 |
Nov 6, 2023 | 6.35 | 6.40 | 6.33 | 6.39 | 6.39 | 251,900 |
Nov 3, 2023 | 6.33 | 6.36 | 6.31 | 6.35 | 6.35 | 25,800 |
Nov 2, 2023 | 6.32 | 6.32 | 6.31 | 6.31 | 6.31 | 211,000 |
Nov 1, 2023 | 6.30 | 6.31 | 6.27 | 6.31 | 6.31 | 93,800 |
Oct 31, 2023 | 6.33 | 6.34 | 6.30 | 6.30 | 6.30 | 141,200 |
Oct 30, 2023 | 0.20 Dividend | |||||
Oct 30, 2023 | 6.39 | 6.40 | 6.33 | 6.33 | 6.33 | 146,400 |
Oct 27, 2023 | 6.55 | 6.62 | 6.54 | 6.60 | 6.40 | 441,200 |
Oct 26, 2023 | 6.54 | 6.55 | 6.53 | 6.55 | 6.35 | 150,900 |
Oct 25, 2023 | 6.53 | 6.55 | 6.53 | 6.55 | 6.35 | 32,000 |
Oct 24, 2023 | 6.54 | 6.55 | 6.53 | 6.54 | 6.34 | 741,500 |
Oct 23, 2023 | 6.52 | 6.54 | 6.52 | 6.54 | 6.34 | 111,100 |
Oct 20, 2023 | 6.52 | 6.52 | 6.49 | 6.50 | 6.30 | 489,700 |
Oct 19, 2023 | 6.50 | 6.53 | 6.49 | 6.53 | 6.33 | 72,400 |
Oct 18, 2023 | 6.49 | 6.53 | 6.47 | 6.49 | 6.29 | 1,192,100 |
Oct 17, 2023 | 6.38 | 6.49 | 6.38 | 6.49 | 6.29 | 131,700 |
Oct 16, 2023 | 6.36 | 6.38 | 6.35 | 6.36 | 6.17 | 418,800 |
Oct 13, 2023 | 6.41 | 6.41 | 6.36 | 6.36 | 6.17 | 455,400 |
Oct 12, 2023 | 6.41 | 6.45 | 6.39 | 6.39 | 6.20 | 626,000 |
Oct 11, 2023 | 6.40 | 6.42 | 6.39 | 6.40 | 6.21 | 247,100 |
Oct 10, 2023 | 6.38 | 6.44 | 6.37 | 6.38 | 6.19 | 238,400 |
Oct 9, 2023 | 6.35 | 6.42 | 6.35 | 6.38 | 6.19 | 126,400 |
Oct 6, 2023 | 6.38 | 6.39 | 6.34 | 6.35 | 6.16 | 324,800 |
Oct 5, 2023 | 6.33 | 6.34 | 6.31 | 6.33 | 6.14 | 72,800 |
Oct 4, 2023 | 6.33 | 6.33 | 6.30 | 6.32 | 6.13 | 124,000 |
Oct 3, 2023 | 6.35 | 6.35 | 6.33 | 6.34 | 6.15 | 214,100 |
Oct 2, 2023 | 6.37 | 6.37 | 6.35 | 6.35 | 6.16 | 102,800 |
Sep 29, 2023 | 6.36 | 6.38 | 6.36 | 6.37 | 6.18 | 147,500 |
Sep 27, 2023 | 6.36 | 6.36 | 6.35 | 6.36 | 6.17 | 133,200 |
Sep 26, 2023 | 6.36 | 6.36 | 6.35 | 6.36 | 6.17 | 138,500 |
Sep 25, 2023 | 6.37 | 6.37 | 6.36 | 6.36 | 6.17 | 36,800 |
Sep 22, 2023 | 6.36 | 6.37 | 6.36 | 6.36 | 6.17 | 124,400 |
Sep 21, 2023 | 6.37 | 6.38 | 6.36 | 6.36 | 6.17 | 78,900 |
Sep 20, 2023 | 6.36 | 6.38 | 6.35 | 6.36 | 6.17 | 149,400 |
Sep 19, 2023 | 6.38 | 6.38 | 6.35 | 6.36 | 6.17 | 133,100 |
Sep 18, 2023 | 6.38 | 6.39 | 6.37 | 6.37 | 6.18 | 66,300 |
Sep 15, 2023 | 6.35 | 6.37 | 6.35 | 6.36 | 6.17 | 317,400 |
Sep 14, 2023 | 6.36 | 6.36 | 6.34 | 6.35 | 6.16 | 110,100 |
Sep 13, 2023 | 6.38 | 6.38 | 6.35 | 6.36 | 6.17 | 154,000 |
Sep 12, 2023 | 6.38 | 6.39 | 6.37 | 6.37 | 6.18 | 48,500 |
Sep 11, 2023 | 6.36 | 6.40 | 6.36 | 6.39 | 6.20 | 26,800 |
Sep 8, 2023 | 6.38 | 6.38 | 6.36 | 6.36 | 6.17 | 146,200 |
Sep 7, 2023 | 6.39 | 6.40 | 6.37 | 6.37 | 6.18 | 110,100 |
Sep 6, 2023 | 6.37 | 6.39 | 6.37 | 6.39 | 6.20 | 124,500 |
Sep 5, 2023 | 6.38 | 6.39 | 6.36 | 6.36 | 6.17 | 73,100 |
Sep 4, 2023 | 6.38 | 6.38 | 6.37 | 6.37 | 6.18 | 112,400 |
Sep 1, 2023 | 6.38 | 6.40 | 6.35 | 6.36 | 6.17 | 488,600 |
Aug 30, 2023 | 6.37 | 6.39 | 6.36 | 6.37 | 6.18 | 236,700 |
Aug 29, 2023 | 6.40 | 6.40 | 6.36 | 6.37 | 6.18 | 439,800 |
Aug 28, 2023 | 6.38 | 6.41 | 6.38 | 6.39 | 6.20 | 314,500 |
Aug 25, 2023 | 6.33 | 6.34 | 6.31 | 6.32 | 6.13 | 339,700 |
Aug 24, 2023 | 6.35 | 6.35 | 6.34 | 6.35 | 6.16 | 60,800 |
Aug 23, 2023 | 6.34 | 6.34 | 6.33 | 6.34 | 6.15 | 41,500 |
Aug 22, 2023 | 6.35 | 6.35 | 6.33 | 6.33 | 6.14 | 78,200 |
Aug 21, 2023 | 6.35 | 6.36 | 6.33 | 6.33 | 6.14 | 265,800 |
Aug 18, 2023 | 6.35 | 6.35 | 6.34 | 6.34 | 6.15 | 99,600 |
Aug 17, 2023 | 6.36 | 6.37 | 6.35 | 6.35 | 6.16 | 82,500 |
Aug 16, 2023 | 6.36 | 6.36 | 6.34 | 6.34 | 6.15 | 91,800 |
Aug 15, 2023 | 6.39 | 6.40 | 6.35 | 6.35 | 6.16 | 275,700 |
Aug 14, 2023 | 6.35 | 6.35 | 6.34 | 6.34 | 6.15 | 318,600 |
Aug 11, 2023 | 6.35 | 6.36 | 6.34 | 6.35 | 6.16 | 52,600 |
Aug 10, 2023 | 6.35 | 6.35 | 6.34 | 6.35 | 6.16 | 99,400 |
Aug 9, 2023 | 6.35 | 6.36 | 6.34 | 6.36 | 6.17 | 45,000 |
Aug 8, 2023 | 6.36 | 6.37 | 6.34 | 6.36 | 6.17 | 68,200 |
Aug 7, 2023 | 6.35 | 6.37 | 6.35 | 6.36 | 6.17 | 7,900 |
Aug 4, 2023 | 6.38 | 6.38 | 6.34 | 6.34 | 6.15 | 54,100 |
Aug 3, 2023 | 6.36 | 6.36 | 6.34 | 6.34 | 6.15 | 89,100 |
Aug 2, 2023 | 6.37 | 6.38 | 6.37 | 6.38 | 6.19 | 72,700 |
Aug 1, 2023 | 6.40 | 6.40 | 6.37 | 6.38 | 6.19 | 64,700 |
Jul 31, 2023 | 6.38 | 6.44 | 6.38 | 6.42 | 6.23 | 250,400 |
Jul 28, 2023 | 6.41 | 6.41 | 6.37 | 6.40 | 6.21 | 66,400 |
Jul 27, 2023 | 6.40 | 6.42 | 6.38 | 6.40 | 6.21 | 100,300 |
Jul 26, 2023 | 6.40 | 6.41 | 6.40 | 6.40 | 6.21 | 126,100 |
Jul 25, 2023 | 6.40 | 6.40 | 6.39 | 6.39 | 6.20 | 106,100 |
Jul 24, 2023 | 6.35 | 6.43 | 6.35 | 6.40 | 6.21 | 16,800 |
Jul 21, 2023 | 6.36 | 6.41 | 6.35 | 6.35 | 6.16 | 123,000 |
Jul 20, 2023 | 6.35 | 6.35 | 6.34 | 6.35 | 6.16 | 145,500 |
Jul 18, 2023 | 6.35 | 6.35 | 6.34 | 6.35 | 6.16 | 79,500 |
Jul 17, 2023 | 6.35 | 6.37 | 6.35 | 6.35 | 6.16 | 277,200 |
Jul 14, 2023 | 6.44 | 6.44 | 6.35 | 6.35 | 6.16 | 213,000 |
Jul 13, 2023 | 6.38 | 6.40 | 6.34 | 6.35 | 6.16 | 148,100 |
Jul 12, 2023 | 6.43 | 6.43 | 6.37 | 6.38 | 6.19 | 220,800 |
Jul 11, 2023 | 6.42 | 6.43 | 6.42 | 6.42 | 6.23 | 57,900 |
Jul 10, 2023 | 6.44 | 6.44 | 6.40 | 6.42 | 6.23 | 128,500 |
Jul 7, 2023 | 6.44 | 6.44 | 6.43 | 6.43 | 6.24 | 21,900 |
Jul 6, 2023 | 6.47 | 6.48 | 6.46 | 6.46 | 6.26 | 8,300 |
Jul 5, 2023 | 6.49 | 6.49 | 6.48 | 6.48 | 6.28 | 21,100 |
Jul 4, 2023 | 6.42 | 6.49 | 6.41 | 6.49 | 6.29 | 28,700 |
Jul 3, 2023 | 6.40 | 6.40 | 6.38 | 6.40 | 6.21 | 8,000 |
Jun 30, 2023 | 6.39 | 6.42 | 6.37 | 6.37 | 6.18 | 58,500 |
Jun 28, 2023 | 0.20 Dividend | |||||
Jun 28, 2023 | 6.50 | 6.50 | 6.35 | 6.35 | 6.16 | 224,300 |
Jun 27, 2023 | 6.65 | 6.66 | 6.62 | 6.63 | 6.24 | 100,800 |
Jun 26, 2023 | 6.61 | 6.65 | 6.60 | 6.61 | 6.22 | 58,500 |
Jun 23, 2023 | 6.61 | 6.65 | 6.59 | 6.61 | 6.22 | 96,200 |
Jun 22, 2023 | 6.62 | 6.63 | 6.59 | 6.60 | 6.21 | 65,700 |
Jun 21, 2023 | 6.60 | 6.65 | 6.59 | 6.61 | 6.22 | 35,400 |
Jun 20, 2023 | 6.65 | 6.68 | 6.50 | 6.60 | 6.21 | 167,500 |
Jun 19, 2023 | 6.64 | 6.64 | 6.60 | 6.61 | 6.22 | 41,500 |
Jun 16, 2023 | 6.65 | 6.65 | 6.60 | 6.64 | 6.24 | 52,200 |
Jun 15, 2023 | 6.72 | 6.78 | 6.60 | 6.62 | 6.23 | 20,100 |
Jun 14, 2023 | 6.68 | 6.70 | 6.61 | 6.64 | 6.24 | 68,700 |
Jun 13, 2023 | 6.70 | 6.70 | 6.65 | 6.66 | 6.26 | 11,100 |
Jun 12, 2023 | 6.70 | 6.71 | 6.65 | 6.65 | 6.25 | 76,200 |
Jun 9, 2023 | 6.71 | 6.71 | 6.67 | 6.69 | 6.29 | 7,400 |
Jun 8, 2023 | 6.75 | 6.75 | 6.70 | 6.70 | 6.30 | 23,100 |
Jun 7, 2023 | 6.73 | 6.75 | 6.72 | 6.72 | 6.32 | 16,200 |
Jun 6, 2023 | 6.73 | 6.75 | 6.73 | 6.73 | 6.33 | 31,000 |
Jun 2, 2023 | 6.74 | 6.75 | 6.74 | 6.75 | 6.35 | 7,000 |
Jun 1, 2023 | 6.74 | 6.74 | 6.65 | 6.74 | 6.34 | 13,800 |
May 31, 2023 | 6.76 | 6.78 | 6.70 | 6.74 | 6.34 | 33,500 |
May 30, 2023 | 6.75 | 6.75 | 6.73 | 6.74 | 6.34 | 11,200 |
May 29, 2023 | 6.76 | 6.76 | 6.75 | 6.75 | 6.35 | 4,000 |
May 26, 2023 | 6.74 | 6.75 | 6.73 | 6.75 | 6.35 | 4,400 |
May 25, 2023 | 6.75 | 6.75 | 6.72 | 6.72 | 6.32 | 34,200 |
May 24, 2023 | 6.71 | 6.75 | 6.71 | 6.75 | 6.35 | 5,500 |
May 23, 2023 | 6.77 | 6.77 | 6.70 | 6.71 | 6.31 | 15,200 |
May 22, 2023 | 6.74 | 6.76 | 6.72 | 6.75 | 6.35 | 19,500 |
May 19, 2023 | 6.74 | 6.76 | 6.74 | 6.74 | 6.34 | 6,900 |
May 18, 2023 | 6.75 | 6.76 | 6.74 | 6.76 | 6.36 | 23,900 |
May 17, 2023 | 6.76 | 6.76 | 6.75 | 6.75 | 6.35 | 7,000 |
May 16, 2023 | 6.77 | 6.77 | 6.76 | 6.76 | 6.36 | 29,000 |
May 15, 2023 | 6.79 | 6.83 | 6.76 | 6.76 | 6.36 | 22,800 |
May 12, 2023 | 6.76 | 6.83 | 6.75 | 6.78 | 6.38 | 26,900 |
May 11, 2023 | 6.70 | 6.83 | 6.68 | 6.83 | 6.42 | 14,800 |
May 10, 2023 | 6.81 | 6.81 | 6.77 | 6.78 | 6.38 | 8,600 |
May 9, 2023 | 6.80 | 6.82 | 6.75 | 6.82 | 6.41 | 2,000 |
May 8, 2023 | 6.75 | 6.82 | 6.75 | 6.82 | 6.41 | 44,500 |
May 5, 2023 | 6.76 | 6.77 | 6.75 | 6.76 | 6.36 | 7,500 |
May 3, 2023 | 6.75 | 6.75 | 6.68 | 6.75 | 6.35 | 33,300 |
May 2, 2023 | 6.65 | 6.75 | 6.65 | 6.75 | 6.35 | 17,700 |
Apr 28, 2023 | 6.65 | 6.67 | 6.63 | 6.63 | 6.24 | 101,700 |
Apr 27, 2023 | 6.65 | 6.65 | 6.62 | 6.62 | 6.23 | 52,100 |
Apr 26, 2023 | 6.71 | 6.73 | 6.65 | 6.65 | 6.25 | 49,200 |