Kuala Lumpur - Delayed Quote • MYR
AEON Credit Service (M) Berhad (5139.KL)
At close: April 23 at 4:58 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 | 6.95 | 7.02 | 6.92 | 7.00 | 7.00 | 340,300 |
| Apr 22, 2024 | 6.90 | 6.95 | 6.84 | 6.92 | 6.92 | 380,400 |
| Apr 19, 2024 | 6.96 | 6.97 | 6.82 | 6.90 | 6.90 | 332,100 |
| Apr 18, 2024 | 6.85 | 6.96 | 6.85 | 6.96 | 6.96 | 157,200 |
| Apr 17, 2024 | 6.87 | 6.97 | 6.80 | 6.89 | 6.89 | 408,700 |
| Apr 16, 2024 | 6.89 | 6.91 | 6.75 | 6.87 | 6.87 | 995,100 |
| Apr 15, 2024 | 6.93 | 6.97 | 6.84 | 6.90 | 6.90 | 613,900 |
| Apr 12, 2024 | 6.74 | 7.02 | 6.74 | 6.95 | 6.95 | 1,703,300 |
| Apr 9, 2024 | 6.69 | 6.85 | 6.69 | 6.72 | 6.72 | 1,381,000 |
| Apr 8, 2024 | 6.56 | 6.64 | 6.55 | 6.61 | 6.61 | 356,700 |
| Apr 5, 2024 | 6.62 | 6.63 | 6.51 | 6.55 | 6.55 | 164,000 |
| Apr 4, 2024 | 6.54 | 6.72 | 6.47 | 6.61 | 6.61 | 432,700 |
| Apr 3, 2024 | 6.49 | 6.55 | 6.47 | 6.54 | 6.54 | 669,500 |
| Apr 2, 2024 | 6.38 | 6.48 | 6.38 | 6.48 | 6.48 | 607,200 |
| Apr 1, 2024 | 6.27 | 6.38 | 6.27 | 6.35 | 6.35 | 429,000 |
| Mar 29, 2024 | 6.22 | 6.28 | 6.16 | 6.27 | 6.27 | 232,700 |
| Mar 27, 2024 | 6.24 | 6.24 | 6.11 | 6.12 | 6.12 | 850,800 |
| Mar 26, 2024 | 6.24 | 6.25 | 6.22 | 6.23 | 6.23 | 186,800 |
| Mar 25, 2024 | 6.29 | 6.32 | 6.24 | 6.24 | 6.24 | 217,800 |
| Mar 22, 2024 | 6.25 | 6.29 | 6.24 | 6.29 | 6.29 | 195,900 |
| Mar 21, 2024 | 6.23 | 6.28 | 6.23 | 6.26 | 6.26 | 114,900 |
| Mar 20, 2024 | 6.25 | 6.25 | 6.22 | 6.22 | 6.22 | 249,700 |
| Mar 19, 2024 | 6.23 | 6.24 | 6.22 | 6.23 | 6.23 | 113,100 |
| Mar 18, 2024 | 6.23 | 6.25 | 6.18 | 6.22 | 6.22 | 136,000 |
| Mar 15, 2024 | 6.25 | 6.28 | 6.18 | 6.22 | 6.22 | 276,800 |
| Mar 14, 2024 | 6.28 | 6.29 | 6.24 | 6.25 | 6.25 | 78,700 |
| Mar 13, 2024 | 6.21 | 6.28 | 6.20 | 6.28 | 6.28 | 136,700 |
| Mar 12, 2024 | 6.22 | 6.24 | 6.21 | 6.21 | 6.21 | 102,500 |
| Mar 11, 2024 | 6.22 | 6.24 | 6.20 | 6.22 | 6.22 | 141,600 |
| Mar 8, 2024 | 6.16 | 6.25 | 6.12 | 6.24 | 6.24 | 126,500 |
| Mar 7, 2024 | 6.18 | 6.22 | 6.15 | 6.16 | 6.16 | 412,700 |
| Mar 6, 2024 | 6.30 | 6.30 | 6.15 | 6.17 | 6.17 | 450,500 |
| Mar 5, 2024 | 6.38 | 6.42 | 6.28 | 6.32 | 6.32 | 329,700 |
| Mar 4, 2024 | 6.40 | 6.43 | 6.37 | 6.38 | 6.38 | 150,500 |
| Mar 1, 2024 | 6.31 | 6.40 | 6.31 | 6.40 | 6.40 | 275,100 |
| Feb 29, 2024 | 6.45 | 6.45 | 6.30 | 6.34 | 6.34 | 166,300 |
| Feb 28, 2024 | 6.48 | 6.50 | 6.37 | 6.42 | 6.42 | 284,300 |
| Feb 27, 2024 | 6.53 | 6.54 | 6.43 | 6.47 | 6.47 | 319,200 |
| Feb 26, 2024 | 6.30 | 6.56 | 6.30 | 6.48 | 6.48 | 1,124,100 |
| Feb 23, 2024 | 6.26 | 6.30 | 6.24 | 6.30 | 6.30 | 424,200 |
| Feb 22, 2024 | 6.29 | 6.29 | 6.24 | 6.26 | 6.26 | 109,000 |
| Feb 21, 2024 | 6.23 | 6.28 | 6.20 | 6.28 | 6.28 | 324,600 |
| Feb 20, 2024 | 6.28 | 6.30 | 6.20 | 6.23 | 6.23 | 429,400 |
| Feb 19, 2024 | 6.19 | 6.31 | 6.19 | 6.29 | 6.29 | 581,100 |
| Feb 16, 2024 | 6.16 | 6.18 | 6.14 | 6.18 | 6.18 | 183,100 |
| Feb 15, 2024 | 6.14 | 6.19 | 6.10 | 6.14 | 6.14 | 583,200 |
| Feb 14, 2024 | 6.05 | 6.15 | 6.05 | 6.12 | 6.12 | 521,500 |
| Feb 13, 2024 | 5.97 | 6.04 | 5.97 | 6.04 | 6.04 | 374,300 |
| Feb 9, 2024 | 6.01 | 6.01 | 5.96 | 5.99 | 5.99 | 193,600 |
| Feb 8, 2024 | 5.95 | 6.06 | 5.94 | 6.01 | 6.01 | 376,600 |
| Feb 7, 2024 | 5.94 | 5.97 | 5.92 | 5.93 | 5.93 | 275,500 |
| Feb 6, 2024 | 5.92 | 5.96 | 5.89 | 5.94 | 5.94 | 381,600 |
| Feb 5, 2024 | 5.90 | 5.93 | 5.85 | 5.92 | 5.92 | 387,400 |
| Feb 2, 2024 | 5.90 | 5.92 | 5.86 | 5.89 | 5.89 | 353,400 |
| Jan 31, 2024 | 5.94 | 5.94 | 5.86 | 5.90 | 5.90 | 515,700 |
| Jan 30, 2024 | 5.90 | 6.00 | 5.88 | 5.94 | 5.94 | 931,600 |
| Jan 29, 2024 | 5.80 | 5.90 | 5.80 | 5.87 | 5.87 | 476,300 |
| Jan 26, 2024 | 5.75 | 5.83 | 5.75 | 5.81 | 5.81 | 251,400 |
| Jan 24, 2024 | 5.75 | 5.78 | 5.75 | 5.75 | 5.75 | 332,400 |
| Jan 23, 2024 | 5.75 | 5.79 | 5.75 | 5.78 | 5.78 | 194,800 |
| Jan 22, 2024 | 5.77 | 5.78 | 5.73 | 5.74 | 5.74 | 370,100 |
| Jan 19, 2024 | 5.75 | 5.79 | 5.75 | 5.76 | 5.76 | 256,000 |
| Jan 18, 2024 | 5.79 | 5.80 | 5.70 | 5.75 | 5.75 | 480,500 |
| Jan 17, 2024 | 5.84 | 5.84 | 5.78 | 5.80 | 5.80 | 333,900 |
| Jan 16, 2024 | 5.81 | 5.89 | 5.79 | 5.84 | 5.84 | 306,300 |
| Jan 15, 2024 | 5.82 | 5.85 | 5.79 | 5.81 | 5.81 | 445,000 |
| Jan 12, 2024 | 5.86 | 5.86 | 5.82 | 5.82 | 5.82 | 301,100 |
| Jan 11, 2024 | 5.82 | 5.85 | 5.81 | 5.83 | 5.83 | 212,600 |
| Jan 10, 2024 | 5.88 | 5.89 | 5.81 | 5.82 | 5.82 | 446,700 |
| Jan 9, 2024 | 5.80 | 5.95 | 5.80 | 5.87 | 5.87 | 1,094,400 |
| Jan 8, 2024 | 5.78 | 5.79 | 5.74 | 5.77 | 5.77 | 476,700 |
| Jan 5, 2024 | 5.77 | 5.78 | 5.75 | 5.76 | 5.76 | 333,200 |
| Jan 4, 2024 | 5.76 | 5.80 | 5.72 | 5.78 | 5.78 | 364,000 |
| Jan 3, 2024 | 5.59 | 5.79 | 5.58 | 5.78 | 5.78 | 769,700 |
| Jan 2, 2024 | 5.58 | 5.59 | 5.57 | 5.59 | 5.59 | 249,600 |
| Dec 29, 2023 | 5.58 | 5.75 | 5.56 | 5.57 | 5.57 | 790,300 |
| Dec 28, 2023 | 5.61 | 5.61 | 5.57 | 5.58 | 5.58 | 970,900 |
| Dec 27, 2023 | 5.62 | 5.63 | 5.60 | 5.60 | 5.60 | 542,900 |
| Dec 26, 2023 | 5.63 | 5.65 | 5.60 | 5.60 | 5.60 | 570,500 |
| Dec 22, 2023 | 5.61 | 5.63 | 5.60 | 5.62 | 5.62 | 479,500 |
| Dec 21, 2023 | 5.64 | 5.64 | 5.62 | 5.63 | 5.63 | 255,200 |
| Dec 20, 2023 | 5.63 | 5.66 | 5.62 | 5.64 | 5.64 | 227,800 |
| Dec 19, 2023 | 5.66 | 5.66 | 5.63 | 5.63 | 5.63 | 210,600 |
| Dec 18, 2023 | 5.66 | 5.66 | 5.63 | 5.66 | 5.66 | 210,300 |
| Dec 15, 2023 | 5.60 | 5.67 | 5.60 | 5.66 | 5.66 | 339,500 |
| Dec 14, 2023 | 5.61 | 5.64 | 5.60 | 5.61 | 5.61 | 278,800 |
| Dec 13, 2023 | 5.65 | 5.65 | 5.59 | 5.60 | 5.60 | 217,100 |
| Dec 12, 2023 | 5.61 | 5.65 | 5.59 | 5.65 | 5.65 | 274,900 |
| Dec 11, 2023 | 5.63 | 5.64 | 5.58 | 5.61 | 5.61 | 441,900 |
| Dec 8, 2023 | 5.65 | 5.66 | 5.58 | 5.63 | 5.63 | 729,100 |
| Dec 7, 2023 | 5.68 | 5.69 | 5.65 | 5.66 | 5.66 | 347,500 |
| Dec 6, 2023 | 5.70 | 5.71 | 5.68 | 5.68 | 5.68 | 327,300 |
| Dec 5, 2023 | 5.70 | 5.72 | 5.69 | 5.71 | 5.71 | 297,600 |
| Dec 4, 2023 | 5.70 | 5.72 | 5.69 | 5.70 | 5.70 | 400,200 |
| Dec 1, 2023 | 5.70 | 5.73 | 5.69 | 5.71 | 5.71 | 428,800 |
| Nov 30, 2023 | 5.74 | 5.75 | 5.70 | 5.70 | 5.70 | 548,600 |
| Nov 29, 2023 | 5.78 | 5.78 | 5.71 | 5.73 | 5.73 | 281,000 |
| Nov 28, 2023 | 5.70 | 5.80 | 5.69 | 5.78 | 5.78 | 360,700 |
| Nov 27, 2023 | 5.70 | 5.73 | 5.69 | 5.70 | 5.70 | 301,300 |
| Nov 24, 2023 | 5.71 | 5.71 | 5.68 | 5.69 | 5.69 | 297,400 |
| Nov 23, 2023 | 5.73 | 5.73 | 5.70 | 5.71 | 5.71 | 379,500 |
| Nov 22, 2023 | 5.73 | 5.77 | 5.71 | 5.73 | 5.73 | 488,600 |
| Nov 21, 2023 | 5.83 | 5.83 | 5.71 | 5.73 | 5.73 | 776,500 |
| Nov 20, 2023 | 5.86 | 5.88 | 5.82 | 5.83 | 5.83 | 333,300 |
| Nov 17, 2023 | 2:1 Stock Splits | |||||
| Nov 17, 2023 | 5.96 | 6.00 | 5.84 | 5.85 | 5.85 | 503,200 |
| Nov 16, 2023 | 6.06 | 6.06 | 5.91 | 5.96 | 5.96 | 754,600 |
| Nov 15, 2023 | 5.91 | 6.07 | 5.88 | 6.05 | 6.05 | 1,172,800 |
| Nov 14, 2023 | 5.97 | 5.97 | 5.89 | 5.90 | 5.90 | 364,000 |
| Nov 10, 2023 | 5.97 | 5.98 | 5.92 | 5.95 | 5.95 | 641,400 |
| Nov 9, 2023 | 5.75 | 6.00 | 5.73 | 5.95 | 5.95 | 767,200 |
| Nov 8, 2023 | 5.81 | 5.81 | 5.75 | 5.77 | 5.77 | 527,000 |
| Nov 7, 2023 | 5.87 | 5.87 | 5.76 | 5.80 | 5.80 | 488,600 |
| Nov 6, 2023 | 5.75 | 5.87 | 5.75 | 5.86 | 5.86 | 1,069,600 |
| Nov 3, 2023 | 5.66 | 5.73 | 5.66 | 5.72 | 5.72 | 323,000 |
| Nov 2, 2023 | 5.66 | 5.68 | 5.63 | 5.65 | 5.65 | 322,800 |
| Nov 1, 2023 | 5.68 | 5.68 | 5.63 | 5.64 | 5.64 | 430,200 |
| Oct 31, 2023 | 5.69 | 5.70 | 5.66 | 5.68 | 5.68 | 463,400 |
| Oct 30, 2023 | 5.74 | 5.74 | 5.66 | 5.69 | 5.69 | 420,800 |
| Oct 27, 2023 | 5.71 | 5.74 | 5.69 | 5.74 | 5.74 | 278,600 |
| Oct 26, 2023 | 5.75 | 5.75 | 5.68 | 5.71 | 5.71 | 330,800 |
| Oct 25, 2023 | 5.75 | 5.75 | 5.69 | 5.69 | 5.69 | 250,600 |
| Oct 24, 2023 | 5.71 | 5.72 | 5.68 | 5.68 | 5.68 | 347,200 |
| Oct 23, 2023 | 5.77 | 5.77 | 5.69 | 5.71 | 5.71 | 289,400 |
| Oct 20, 2023 | 5.70 | 5.78 | 5.70 | 5.76 | 5.76 | 280,000 |
| Oct 19, 2023 | 5.76 | 5.76 | 5.68 | 5.71 | 5.71 | 687,800 |
| Oct 18, 2023 | 5.86 | 5.86 | 5.75 | 5.76 | 5.76 | 484,000 |
| Oct 17, 2023 | 5.85 | 5.88 | 5.80 | 5.81 | 5.81 | 375,200 |
| Oct 16, 2023 | 5.94 | 5.94 | 5.80 | 5.83 | 5.83 | 499,600 |
| Oct 13, 2023 | 5.91 | 5.95 | 5.90 | 5.92 | 5.92 | 313,600 |
| Oct 12, 2023 | 0.14 Dividend | |||||
| Oct 12, 2023 | 5.98 | 6.00 | 5.90 | 5.90 | 5.90 | 476,200 |
| Oct 11, 2023 | 6.00 | 6.11 | 6.00 | 6.10 | 5.96 | 580,600 |
| Oct 10, 2023 | 6.00 | 6.03 | 5.96 | 6.00 | 5.86 | 441,800 |
| Oct 9, 2023 | 6.06 | 6.07 | 5.95 | 5.97 | 5.83 | 343,200 |
| Oct 6, 2023 | 5.94 | 6.07 | 5.92 | 6.00 | 5.86 | 425,600 |
| Oct 5, 2023 | 6.04 | 6.04 | 5.92 | 5.93 | 5.79 | 566,800 |
| Oct 4, 2023 | 6.04 | 6.08 | 5.91 | 5.91 | 5.77 | 639,200 |
| Oct 3, 2023 | 6.07 | 6.15 | 6.00 | 6.04 | 5.90 | 380,000 |
| Oct 2, 2023 | 6.10 | 6.15 | 6.02 | 6.10 | 5.96 | 423,200 |
| Sep 29, 2023 | 5.93 | 6.19 | 5.93 | 6.09 | 5.95 | 1,579,200 |
| Sep 27, 2023 | 5.90 | 5.95 | 5.86 | 5.90 | 5.76 | 1,565,400 |
| Sep 26, 2023 | 5.76 | 5.83 | 5.71 | 5.72 | 5.59 | 372,600 |
| Sep 25, 2023 | 5.68 | 5.76 | 5.68 | 5.74 | 5.61 | 348,200 |
| Sep 22, 2023 | 5.67 | 5.72 | 5.67 | 5.68 | 5.55 | 354,600 |
| Sep 21, 2023 | 5.68 | 5.70 | 5.66 | 5.67 | 5.54 | 323,200 |
| Sep 20, 2023 | 5.68 | 5.71 | 5.66 | 5.70 | 5.57 | 364,600 |
| Sep 19, 2023 | 5.70 | 5.73 | 5.66 | 5.66 | 5.53 | 432,600 |
| Sep 18, 2023 | 5.71 | 5.76 | 5.68 | 5.70 | 5.57 | 350,400 |
| Sep 15, 2023 | 5.68 | 5.75 | 5.66 | 5.66 | 5.53 | 426,200 |
| Sep 14, 2023 | 5.72 | 5.73 | 5.65 | 5.70 | 5.57 | 312,800 |
| Sep 13, 2023 | 5.79 | 5.88 | 5.70 | 5.71 | 5.58 | 369,000 |
| Sep 12, 2023 | 5.68 | 5.80 | 5.68 | 5.75 | 5.62 | 192,000 |
| Sep 11, 2023 | 5.68 | 5.73 | 5.66 | 5.68 | 5.55 | 179,800 |
| Sep 8, 2023 | 5.74 | 5.74 | 5.66 | 5.68 | 5.55 | 349,800 |
| Sep 7, 2023 | 5.75 | 5.75 | 5.71 | 5.74 | 5.61 | 239,800 |
| Sep 6, 2023 | 5.76 | 5.77 | 5.72 | 5.75 | 5.62 | 82,800 |
| Sep 5, 2023 | 5.79 | 5.88 | 5.72 | 5.73 | 5.60 | 124,800 |
| Sep 4, 2023 | 5.70 | 5.82 | 5.68 | 5.79 | 5.65 | 876,800 |
| Sep 1, 2023 | 5.62 | 5.68 | 5.61 | 5.65 | 5.52 | 1,617,600 |
| Aug 30, 2023 | 5.75 | 5.89 | 5.50 | 5.50 | 5.37 | 8,581,000 |
| Aug 29, 2023 | 5.78 | 5.78 | 5.73 | 5.73 | 5.60 | 273,400 |
| Aug 28, 2023 | 5.75 | 5.80 | 5.71 | 5.73 | 5.60 | 201,000 |
| Aug 25, 2023 | 5.76 | 5.79 | 5.71 | 5.71 | 5.58 | 365,800 |
| Aug 24, 2023 | 5.79 | 5.79 | 5.75 | 5.75 | 5.62 | 229,800 |
| Aug 23, 2023 | 5.81 | 5.81 | 5.76 | 5.77 | 5.64 | 198,400 |
| Aug 22, 2023 | 5.79 | 5.80 | 5.76 | 5.80 | 5.66 | 65,800 |
| Aug 21, 2023 | 5.77 | 5.84 | 5.73 | 5.76 | 5.63 | 331,400 |
| Aug 18, 2023 | 5.76 | 5.76 | 5.70 | 5.72 | 5.59 | 447,400 |
| Aug 17, 2023 | 5.85 | 5.85 | 5.77 | 5.77 | 5.64 | 402,600 |
| Aug 16, 2023 | 5.91 | 5.91 | 5.85 | 5.86 | 5.72 | 489,400 |
| Aug 15, 2023 | 5.94 | 5.94 | 5.90 | 5.91 | 5.77 | 49,000 |
| Aug 14, 2023 | 5.90 | 5.93 | 5.88 | 5.89 | 5.75 | 116,000 |
| Aug 11, 2023 | 5.92 | 5.92 | 5.86 | 5.88 | 5.74 | 182,200 |
| Aug 10, 2023 | 5.95 | 5.95 | 5.88 | 5.92 | 5.78 | 173,600 |
| Aug 9, 2023 | 5.96 | 5.96 | 5.90 | 5.91 | 5.77 | 242,000 |
| Aug 8, 2023 | 5.99 | 5.99 | 5.95 | 5.96 | 5.82 | 144,000 |
| Aug 7, 2023 | 6.00 | 6.00 | 5.95 | 5.98 | 5.84 | 86,200 |
| Aug 4, 2023 | 5.99 | 5.99 | 5.98 | 5.98 | 5.84 | 84,000 |
| Aug 3, 2023 | 5.95 | 5.98 | 5.94 | 5.97 | 5.83 | 80,400 |
| Aug 2, 2023 | 6.02 | 6.04 | 5.95 | 5.96 | 5.82 | 113,200 |
| Aug 1, 2023 | 6.02 | 6.03 | 6.00 | 6.02 | 5.88 | 81,400 |
| Jul 31, 2023 | 6.00 | 6.08 | 6.00 | 6.02 | 5.88 | 262,600 |
| Jul 28, 2023 | 5.96 | 6.04 | 5.96 | 5.99 | 5.85 | 131,200 |
| Jul 27, 2023 | 6.00 | 6.01 | 5.94 | 5.99 | 5.85 | 418,600 |
| Jul 26, 2023 | 6.00 | 6.09 | 5.94 | 5.94 | 5.80 | 282,000 |
| Jul 25, 2023 | 6.00 | 6.13 | 6.00 | 6.02 | 5.88 | 307,000 |
| Jul 24, 2023 | 6.00 | 6.03 | 5.95 | 6.00 | 5.86 | 94,800 |
| Jul 21, 2023 | 5.99 | 6.00 | 5.90 | 5.90 | 5.76 | 335,600 |
| Jul 20, 2023 | 5.96 | 6.13 | 5.96 | 5.99 | 5.85 | 559,000 |
| Jul 18, 2023 | 5.90 | 6.09 | 5.88 | 5.98 | 5.84 | 424,600 |
| Jul 17, 2023 | 5.98 | 6.04 | 5.77 | 5.85 | 5.71 | 1,227,000 |
| Jul 14, 2023 | 5.66 | 5.79 | 5.64 | 5.67 | 5.54 | 1,066,000 |
| Jul 13, 2023 | 5.62 | 5.65 | 5.61 | 5.62 | 5.49 | 198,800 |
| Jul 12, 2023 | 5.59 | 5.61 | 5.58 | 5.59 | 5.46 | 220,000 |
| Jul 11, 2023 | 5.60 | 5.62 | 5.57 | 5.58 | 5.45 | 218,400 |
| Jul 10, 2023 | 5.56 | 5.60 | 5.56 | 5.59 | 5.46 | 93,200 |
| Jul 7, 2023 | 5.57 | 5.59 | 5.57 | 5.59 | 5.46 | 25,600 |
| Jul 6, 2023 | 5.58 | 5.60 | 5.57 | 5.59 | 5.46 | 36,800 |
| Jul 5, 2023 | 5.62 | 5.62 | 5.59 | 5.61 | 5.48 | 53,000 |
| Jul 4, 2023 | 0.11 Dividend | |||||
| Jul 4, 2023 | 5.63 | 5.63 | 5.55 | 5.59 | 5.46 | 66,400 |
| Jul 3, 2023 | 5.67 | 5.69 | 5.63 | 5.64 | 5.41 | 196,400 |
| Jun 30, 2023 | 5.59 | 5.65 | 5.58 | 5.63 | 5.40 | 115,400 |
| Jun 28, 2023 | 5.58 | 5.70 | 5.57 | 5.57 | 5.34 | 182,000 |
| Jun 27, 2023 | 5.62 | 5.63 | 5.57 | 5.57 | 5.34 | 211,400 |
| Jun 26, 2023 | 5.64 | 5.65 | 5.61 | 5.63 | 5.40 | 101,000 |
| Jun 23, 2023 | 5.67 | 5.68 | 5.58 | 5.59 | 5.36 | 269,000 |
| Jun 22, 2023 | 5.68 | 5.68 | 5.64 | 5.64 | 5.41 | 129,800 |
| Jun 21, 2023 | 5.63 | 5.68 | 5.63 | 5.68 | 5.44 | 97,000 |
| Jun 20, 2023 | 5.68 | 5.68 | 5.62 | 5.63 | 5.40 | 39,200 |
| Jun 19, 2023 | 5.67 | 5.68 | 5.61 | 5.66 | 5.42 | 123,200 |
| Jun 16, 2023 | 5.65 | 5.80 | 5.65 | 5.66 | 5.42 | 286,600 |
| Jun 15, 2023 | 5.67 | 5.68 | 5.62 | 5.67 | 5.43 | 81,800 |
| Jun 14, 2023 | 5.80 | 5.80 | 5.61 | 5.68 | 5.44 | 50,600 |
| Jun 13, 2023 | 5.67 | 5.67 | 5.59 | 5.60 | 5.37 | 264,600 |
| Jun 12, 2023 | 5.88 | 5.88 | 5.65 | 5.65 | 5.42 | 122,600 |
| Jun 9, 2023 | 5.70 | 5.70 | 5.64 | 5.66 | 5.42 | 212,000 |
| Jun 8, 2023 | 5.69 | 5.69 | 5.55 | 5.64 | 5.41 | 172,200 |
| Jun 7, 2023 | 5.70 | 5.70 | 5.64 | 5.64 | 5.41 | 49,400 |
| Jun 6, 2023 | 5.69 | 5.72 | 5.64 | 5.64 | 5.41 | 93,800 |
| Jun 2, 2023 | 5.70 | 5.71 | 5.69 | 5.69 | 5.45 | 96,200 |
| Jun 1, 2023 | 5.70 | 5.76 | 5.68 | 5.70 | 5.46 | 178,200 |
| May 31, 2023 | 5.79 | 5.81 | 5.70 | 5.70 | 5.46 | 93,400 |
| May 30, 2023 | 5.81 | 5.83 | 5.78 | 5.80 | 5.56 | 46,600 |
| May 29, 2023 | 5.90 | 5.90 | 5.80 | 5.80 | 5.56 | 16,800 |
| May 26, 2023 | 5.85 | 5.85 | 5.77 | 5.77 | 5.53 | 58,400 |
| May 25, 2023 | 5.76 | 5.86 | 5.76 | 5.84 | 5.60 | 16,400 |
| May 24, 2023 | 5.82 | 5.83 | 5.70 | 5.76 | 5.52 | 116,000 |
| May 23, 2023 | 5.82 | 5.83 | 5.80 | 5.83 | 5.59 | 34,400 |
| May 22, 2023 | 5.83 | 5.84 | 5.82 | 5.82 | 5.58 | 49,800 |
| May 19, 2023 | 5.85 | 5.87 | 5.80 | 5.83 | 5.59 | 220,400 |
| May 18, 2023 | 5.86 | 5.87 | 5.82 | 5.82 | 5.58 | 82,000 |
| May 17, 2023 | 5.86 | 5.87 | 5.83 | 5.84 | 5.60 | 96,000 |
| May 16, 2023 | 5.89 | 5.91 | 5.85 | 5.86 | 5.62 | 46,800 |
| May 15, 2023 | 5.94 | 5.96 | 5.86 | 5.89 | 5.65 | 62,200 |
| May 12, 2023 | 5.96 | 5.96 | 5.94 | 5.94 | 5.69 | 33,000 |
| May 11, 2023 | 5.87 | 5.96 | 5.87 | 5.92 | 5.67 | 47,200 |
| May 10, 2023 | 5.88 | 5.90 | 5.85 | 5.89 | 5.65 | 61,800 |
| May 9, 2023 | 5.91 | 5.91 | 5.87 | 5.88 | 5.64 | 84,800 |
| May 8, 2023 | 5.95 | 5.95 | 5.90 | 5.90 | 5.65 | 59,200 |
| May 5, 2023 | 6.00 | 6.00 | 5.91 | 5.97 | 5.72 | 62,000 |
| May 3, 2023 | 5.97 | 6.00 | 5.96 | 5.96 | 5.71 | 13,400 |
| May 2, 2023 | 6.00 | 6.09 | 5.95 | 6.02 | 5.77 | 152,400 |
| Apr 28, 2023 | 6.00 | 6.03 | 5.98 | 5.98 | 5.73 | 380,200 |
| Apr 27, 2023 | 6.03 | 6.03 | 5.99 | 6.00 | 5.75 | 120,800 |
| Apr 26, 2023 | 6.00 | 6.03 | 5.98 | 6.03 | 5.78 | 61,400 |
| Apr 25, 2023 | 6.04 | 6.04 | 5.98 | 5.99 | 5.74 | 204,000 |