Kuala Lumpur - Delayed Quote • MYR
APB Resources Berhad (5568.KL)
At close: April 26 at 4:52 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 | 1.8600 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 431,500 |
Apr 25, 2024 | 1.8700 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 623,300 |
Apr 24, 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 492,000 |
Apr 23, 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 377,000 |
Apr 22, 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 560,000 |
Apr 19, 2024 | 1.8700 | 1.8700 | 1.8200 | 1.8700 | 1.8700 | 513,700 |
Apr 18, 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 357,500 |
Apr 17, 2024 | 1.8500 | 1.8800 | 1.8300 | 1.8800 | 1.8800 | 266,500 |
Apr 16, 2024 | 1.8800 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 531,500 |
Apr 15, 2024 | 1.8900 | 1.8900 | 1.8400 | 1.8900 | 1.8900 | 363,300 |
Apr 12, 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 465,000 |
Apr 9, 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 459,500 |
Apr 8, 2024 | 1.8400 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 502,200 |
Apr 5, 2024 | 1.8800 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 434,700 |
Apr 4, 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8900 | 1.8900 | 417,600 |
Apr 3, 2024 | 1.8800 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 238,100 |
Apr 2, 2024 | 1.8800 | 1.9000 | 1.8800 | 1.8900 | 1.8900 | 148,600 |
Apr 1, 2024 | 1.8300 | 1.8800 | 1.8100 | 1.8800 | 1.8800 | 503,700 |
Mar 29, 2024 | 1.8600 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 531,500 |
Mar 27, 2024 | 1.8900 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 450,200 |
Mar 26, 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 399,300 |
Mar 25, 2024 | 1.9000 | 1.9100 | 1.8300 | 1.8800 | 1.8800 | 500,900 |
Mar 22, 2024 | 1.8400 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 96,500 |
Mar 21, 2024 | 57:56 Stock Splits | |||||
Mar 21, 2024 | 1.8800 | 1.8800 | 1.8100 | 1.8200 | 1.8200 | 389,500 |
Mar 20, 2024 | 1.8765 | 1.8863 | 1.7881 | 1.8372 | 1.8372 | 404,292 |
Mar 19, 2024 | 1.8175 | 1.8667 | 1.7979 | 1.8667 | 1.8667 | 266,067 |
Mar 18, 2024 | 1.8175 | 1.8765 | 1.7979 | 1.8470 | 1.8470 | 440,833 |
Mar 15, 2024 | 1.8372 | 1.8470 | 1.8175 | 1.8372 | 1.8372 | 88,655 |
Mar 14, 2024 | 1.8568 | 1.8765 | 1.7979 | 1.8274 | 1.8274 | 509,335 |
Mar 13, 2024 | 1.8863 | 1.8863 | 1.8372 | 1.8372 | 1.8372 | 457,425 |
Mar 12, 2024 | 1.8863 | 1.9060 | 1.8274 | 1.9060 | 1.9060 | 121,532 |
Mar 11, 2024 | 1.8274 | 1.8961 | 1.7684 | 1.8863 | 1.8863 | 620,587 |
Mar 8, 2024 | 1.8274 | 1.8765 | 1.8077 | 1.8175 | 1.8175 | 161,126 |
Mar 7, 2024 | 1.9158 | 1.9158 | 1.8274 | 1.8961 | 1.8961 | 107,994 |
Mar 6, 2024 | 1.9158 | 1.9158 | 1.8765 | 1.8863 | 1.8863 | 5,292 |
Mar 5, 2024 | 1.8175 | 1.8961 | 1.8077 | 1.8961 | 1.8961 | 655,805 |
Mar 4, 2024 | 1.9060 | 1.9060 | 1.7979 | 1.9060 | 1.9060 | 251,614 |
Mar 1, 2024 | 1.8175 | 1.9060 | 1.7684 | 1.9060 | 1.9060 | 518,292 |
Feb 29, 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 101 |
Feb 28, 2024 | 1.8961 | 1.9060 | 1.8175 | 1.9060 | 1.9060 | 16,183 |
Feb 27, 2024 | 1.9354 | 1.9354 | 1.8175 | 1.8175 | 1.8175 | 23,410 |
Feb 26, 2024 | 1.9453 | 1.9453 | 1.8470 | 1.9060 | 1.9060 | 52,114 |
Feb 23, 2024 | 1.9256 | 1.9453 | 1.9060 | 1.9060 | 1.9060 | 10,891 |
Feb 22, 2024 | 1.9354 | 1.9453 | 1.9256 | 1.9453 | 1.9453 | 10,789 |
Feb 21, 2024 | 1.9060 | 1.9649 | 1.9060 | 1.9551 | 1.9551 | 14,962 |
Feb 20, 2024 | 1.9649 | 1.9649 | 1.9060 | 1.9256 | 1.9256 | 45,294 |
Feb 19, 2024 | 1.9551 | 1.9747 | 1.9256 | 1.9551 | 1.9551 | 60,358 |
Feb 16, 2024 | 1.9354 | 2.0140 | 1.8961 | 1.9354 | 1.9354 | 17,405 |
Feb 15, 2024 | 1.9453 | 1.9453 | 1.9256 | 1.9354 | 1.9354 | 40,714 |
Feb 14, 2024 | 1.9453 | 1.9649 | 1.9453 | 1.9649 | 1.9649 | 28,194 |
Feb 13, 2024 | 1.9649 | 1.9649 | 1.9551 | 1.9649 | 1.9649 | 10,687 |
Feb 9, 2024 | 1.9649 | 1.9747 | 1.9649 | 1.9649 | 1.9649 | 68,196 |
Feb 8, 2024 | 1.9649 | 1.9747 | 1.9256 | 1.9649 | 1.9649 | 118,275 |
Feb 7, 2024 | 1.9649 | 1.9649 | 1.9354 | 1.9649 | 1.9649 | 54,251 |
Feb 6, 2024 | 1.9551 | 1.9649 | 1.9551 | 1.9649 | 1.9649 | 16,285 |
Feb 5, 2024 | 1.9649 | 1.9649 | 1.9453 | 1.9649 | 1.9649 | 34,301 |
Feb 2, 2024 | 1.9649 | 1.9944 | 1.9649 | 1.9944 | 1.9944 | 8,651 |
Jan 31, 2024 | 1.9846 | 2.0140 | 1.9551 | 1.9944 | 1.9944 | 39,900 |
Jan 30, 2024 | 2.0140 | 2.0435 | 1.9846 | 1.9944 | 1.9944 | 238,382 |
Jan 29, 2024 | 1.9649 | 2.0140 | 1.9256 | 2.0140 | 2.0140 | 338,335 |
Jan 26, 2024 | 1.9649 | 1.9944 | 1.9354 | 1.9354 | 1.9354 | 100,564 |
Jan 24, 2024 | 2.0042 | 2.0042 | 1.9256 | 2.0042 | 2.0042 | 119,903 |
Jan 23, 2024 | 1.9551 | 2.1319 | 1.9453 | 1.9649 | 1.9649 | 154,510 |
Jan 22, 2024 | 1.9649 | 1.9846 | 1.8667 | 1.9649 | 1.9649 | 203,367 |
Jan 19, 2024 | 1.9649 | 1.9846 | 1.8667 | 1.9846 | 1.9846 | 430,553 |
Jan 18, 2024 | 1.7684 | 2.0140 | 1.7193 | 1.9649 | 1.9649 | 1,509,075 |
Jan 17, 2024 | 2.4758 | 2.4856 | 1.7684 | 2.0140 | 2.0140 | 1,234,151 |
Jan 16, 2024 | 2.6330 | 2.6919 | 2.4463 | 2.4463 | 2.4463 | 482,158 |
Jan 15, 2024 | 2.6035 | 2.6526 | 2.6035 | 2.6526 | 2.6526 | 369,685 |
Jan 12, 2024 | 2.5544 | 2.5740 | 2.4758 | 2.5740 | 2.5740 | 263,828 |
Jan 11, 2024 | 2.4168 | 2.4954 | 2.4070 | 2.4954 | 2.4954 | 254,871 |
Jan 10, 2024 | 2.4267 | 2.4365 | 2.3874 | 2.4267 | 2.4267 | 142,092 |
Jan 9, 2024 | 2.4070 | 2.4168 | 2.3382 | 2.4168 | 2.4168 | 176,496 |
Jan 8, 2024 | 2.4660 | 2.4660 | 2.4070 | 2.4168 | 2.4168 | 105,144 |
Jan 5, 2024 | 2.4463 | 2.4856 | 2.4267 | 2.4660 | 2.4660 | 96,594 |
Jan 4, 2024 | 2.4463 | 2.4758 | 2.4267 | 2.4365 | 2.4365 | 187,591 |
Jan 3, 2024 | 2.5053 | 2.5053 | 2.4267 | 2.4463 | 2.4463 | 259,248 |
Jan 2, 2024 | 2.4561 | 2.5347 | 2.4168 | 2.5347 | 2.5347 | 138,733 |
Dec 29, 2023 | 2.5347 | 2.5446 | 2.4070 | 2.5446 | 2.5446 | 199,500 |
Dec 28, 2023 | 2.5544 | 2.5544 | 2.4954 | 2.5347 | 2.5347 | 77,051 |
Dec 27, 2023 | 2.5740 | 2.5740 | 2.4954 | 2.5544 | 2.5544 | 82,955 |
Dec 26, 2023 | 2.5839 | 2.5839 | 2.4660 | 2.5544 | 2.5544 | 29,823 |
Dec 22, 2023 | 2.5347 | 2.5839 | 2.5053 | 2.5839 | 2.5839 | 88,350 |
Dec 21, 2023 | 2.4954 | 2.5839 | 2.4954 | 2.5347 | 2.5347 | 532,542 |
Dec 20, 2023 | 2.5839 | 2.5839 | 2.4365 | 2.5151 | 2.5151 | 185,351 |
Dec 19, 2023 | 2.6428 | 2.6526 | 2.5544 | 2.5937 | 2.5937 | 269,426 |
Dec 18, 2023 | 2.7509 | 2.7607 | 2.4660 | 2.6330 | 2.6330 | 723,594 |
Dec 15, 2023 | 2.4463 | 2.6428 | 2.4365 | 2.6428 | 2.6428 | 408,058 |
Dec 14, 2023 | 2.4660 | 2.4954 | 2.4365 | 2.4561 | 2.4561 | 532,644 |
Dec 13, 2023 | 2.3775 | 2.4561 | 2.3677 | 2.4463 | 2.4463 | 129,675 |
Dec 12, 2023 | 2.3579 | 2.3972 | 2.3382 | 2.3775 | 2.3775 | 100,971 |
Dec 11, 2023 | 2.3579 | 2.3677 | 2.3481 | 2.3579 | 2.3579 | 59,544 |
Dec 8, 2023 | 2.3481 | 2.3874 | 2.3481 | 2.3874 | 2.3874 | 85,500 |
Dec 7, 2023 | 2.3677 | 2.3775 | 2.3481 | 2.3775 | 2.3775 | 67,992 |
Dec 6, 2023 | 2.3972 | 2.3972 | 2.3481 | 2.3874 | 2.3874 | 30,026 |
Dec 5, 2023 | 2.3874 | 2.3874 | 2.3579 | 2.3874 | 2.3874 | 255,889 |
Dec 4, 2023 | 2.3579 | 2.3874 | 2.3579 | 2.3874 | 2.3874 | 103,108 |
Dec 1, 2023 | 2.3382 | 2.3972 | 2.3382 | 2.3874 | 2.3874 | 122,346 |
Nov 30, 2023 | 2.3481 | 2.3677 | 2.3382 | 2.3677 | 2.3677 | 228,407 |
Nov 29, 2023 | 2.3382 | 2.3481 | 2.2793 | 2.3481 | 2.3481 | 41,528 |
Nov 28, 2023 | 2.3284 | 2.3481 | 2.2596 | 2.3481 | 2.3481 | 154,714 |
Nov 27, 2023 | 2.3775 | 2.3775 | 2.3382 | 2.3579 | 2.3579 | 38,678 |
Nov 24, 2023 | 2.3579 | 2.3874 | 2.3481 | 2.3874 | 2.3874 | 103,617 |
Nov 23, 2023 | 2.4070 | 2.4070 | 2.3677 | 2.3874 | 2.3874 | 89,978 |
Nov 22, 2023 | 2.3677 | 2.4070 | 2.3481 | 2.4070 | 2.4070 | 1,140,712 |
Nov 21, 2023 | 2.4070 | 2.4070 | 2.3775 | 2.4070 | 2.4070 | 162,857 |
Nov 20, 2023 | 2.3972 | 2.4365 | 2.3579 | 2.4070 | 2.4070 | 117,358 |
Nov 17, 2023 | 2.3186 | 2.4168 | 2.2596 | 2.3874 | 2.3874 | 680,030 |
Nov 16, 2023 | 2.2793 | 2.3088 | 2.2596 | 2.2989 | 2.2989 | 152,780 |
Nov 15, 2023 | 2.2498 | 2.3088 | 2.2498 | 2.2891 | 2.2891 | 110,437 |
Nov 14, 2023 | 2.2989 | 2.2989 | 2.2596 | 2.2596 | 2.2596 | 28,398 |
Nov 10, 2023 | 2.2989 | 2.2989 | 2.2596 | 2.2793 | 2.2793 | 83,362 |
Nov 9, 2023 | 2.2596 | 2.2989 | 2.1909 | 2.2989 | 2.2989 | 57,101 |
Nov 8, 2023 | 2.1811 | 2.2596 | 2.1418 | 2.2596 | 2.2596 | 67,891 |
Nov 7, 2023 | 2.1614 | 2.1811 | 2.1319 | 2.1811 | 2.1811 | 27,889 |
Nov 6, 2023 | 2.1712 | 2.1712 | 2.1418 | 2.1516 | 2.1516 | 34,912 |
Nov 3, 2023 | 2.1614 | 2.1614 | 2.1418 | 2.1614 | 2.1614 | 24,021 |
Nov 2, 2023 | 2.1516 | 2.1614 | 2.1319 | 2.1614 | 2.1614 | 55,167 |
Nov 1, 2023 | 2.1614 | 2.1614 | 2.1221 | 2.1614 | 2.1614 | 32,469 |
Oct 31, 2023 | 2.1614 | 2.1614 | 2.1319 | 2.1614 | 2.1614 | 23,308 |
Oct 30, 2023 | 2.1614 | 2.1614 | 2.1221 | 2.1614 | 2.1614 | 26,973 |
Oct 27, 2023 | 2.1418 | 2.1614 | 2.1123 | 2.1614 | 2.1614 | 90,283 |
Oct 26, 2023 | 2.1614 | 2.1614 | 2.1123 | 2.1319 | 2.1319 | 37,050 |
Oct 25, 2023 | 2.1614 | 2.1614 | 2.1418 | 2.1614 | 2.1614 | 2,239 |
Oct 24, 2023 | 2.1418 | 2.1614 | 2.1319 | 2.1614 | 2.1614 | 48,450 |
Oct 23, 2023 | 2.1516 | 2.1516 | 2.1123 | 2.1319 | 2.1319 | 62,089 |
Oct 20, 2023 | 2.1418 | 2.1516 | 2.1418 | 2.1516 | 2.1516 | 3,155 |
Oct 19, 2023 | 2.1516 | 2.1516 | 2.1025 | 2.1418 | 2.1418 | 272,785 |
Oct 18, 2023 | 2.1221 | 2.1614 | 2.1221 | 2.1418 | 2.1418 | 88,350 |
Oct 17, 2023 | 2.1319 | 2.1614 | 2.1221 | 2.1614 | 2.1614 | 25,650 |
Oct 16, 2023 | 2.1614 | 2.1712 | 2.1221 | 2.1319 | 2.1319 | 2,478,278 |
Oct 13, 2023 | 2.1811 | 2.1811 | 2.1221 | 2.1614 | 2.1614 | 55,575 |
Oct 12, 2023 | 2.1909 | 2.1909 | 2.0828 | 2.1614 | 2.1614 | 51,300 |
Oct 11, 2023 | 2.1418 | 2.1811 | 2.1025 | 2.1811 | 2.1811 | 407,753 |
Oct 10, 2023 | 2.1418 | 2.1418 | 2.0730 | 2.1418 | 2.1418 | 42,037 |
Oct 9, 2023 | 2.1614 | 2.1614 | 2.0828 | 2.0828 | 2.0828 | 319,301 |
Oct 6, 2023 | 2.1811 | 2.1811 | 2.1123 | 2.1614 | 2.1614 | 85,500 |
Oct 5, 2023 | 2.1614 | 2.1614 | 2.0828 | 2.1614 | 2.1614 | 112,778 |
Oct 4, 2023 | 2.1811 | 2.1811 | 2.0926 | 2.1025 | 2.1025 | 81,123 |
Oct 3, 2023 | 2.1221 | 2.1811 | 2.0632 | 2.1811 | 2.1811 | 127,435 |
Oct 2, 2023 | 2.1418 | 2.1418 | 2.1025 | 2.1025 | 2.1025 | 66,160 |
Sep 29, 2023 | 2.2105 | 2.2105 | 2.1221 | 2.1418 | 2.1418 | 32,876 |
Sep 27, 2023 | 2.2007 | 2.2007 | 2.1221 | 2.2007 | 2.2007 | 85,601 |
Sep 26, 2023 | 2.2007 | 2.2007 | 2.1811 | 2.1811 | 2.1811 | 84,075 |
Sep 25, 2023 | 2.2400 | 2.2596 | 2.1909 | 2.1909 | 2.1909 | 99,546 |
Sep 22, 2023 | 2.1418 | 2.2400 | 2.1418 | 2.2302 | 2.2302 | 276,755 |
Sep 21, 2023 | 2.1516 | 2.1516 | 2.1025 | 2.1418 | 2.1418 | 127,741 |
Sep 20, 2023 | 2.0632 | 2.1418 | 2.0533 | 2.1418 | 2.1418 | 157,564 |
Sep 19, 2023 | 2.0632 | 2.1516 | 2.0239 | 2.1319 | 2.1319 | 250,189 |
Sep 18, 2023 | 2.2105 | 2.2204 | 2.1123 | 2.1123 | 2.1123 | 589,441 |
Sep 15, 2023 | 2.2204 | 2.2400 | 2.1811 | 2.2302 | 2.2302 | 324,492 |
Sep 14, 2023 | 2.2400 | 2.2596 | 2.2204 | 2.2498 | 2.2498 | 198,787 |
Sep 13, 2023 | 2.2596 | 2.2596 | 2.2302 | 2.2400 | 2.2400 | 61,783 |
Sep 12, 2023 | 2.2204 | 2.2695 | 2.2204 | 2.2596 | 2.2596 | 244,082 |
Sep 11, 2023 | 2.2596 | 2.2793 | 2.2400 | 2.2400 | 2.2400 | 264,948 |
Sep 8, 2023 | 2.2989 | 2.2989 | 2.2498 | 2.2989 | 2.2989 | 249,171 |
Sep 7, 2023 | 2.3088 | 2.3088 | 2.2498 | 2.3088 | 2.3088 | 696,621 |
Sep 6, 2023 | 2.3579 | 2.3579 | 2.3088 | 2.3186 | 2.3186 | 313,907 |
Sep 5, 2023 | 2.3579 | 2.3677 | 2.3382 | 2.3382 | 2.3382 | 183,010 |
Sep 4, 2023 | 2.4070 | 2.4070 | 2.3481 | 2.3677 | 2.3677 | 217,108 |
Sep 1, 2023 | 2.3972 | 2.4267 | 2.3382 | 2.4070 | 2.4070 | 355,130 |
Aug 30, 2023 | 2.4267 | 2.4463 | 2.3972 | 2.4070 | 2.4070 | 164,485 |
Aug 29, 2023 | 2.4267 | 2.4561 | 2.4168 | 2.4267 | 2.4267 | 2,389,114 |
Aug 28, 2023 | 2.4070 | 2.4561 | 2.3972 | 2.4365 | 2.4365 | 546,894 |
Aug 25, 2023 | 2.3677 | 2.4267 | 2.3677 | 2.3972 | 2.3972 | 233,598 |
Aug 24, 2023 | 2.3481 | 2.4856 | 2.3088 | 2.3775 | 2.3775 | 1,178,169 |
Aug 23, 2023 | 2.3284 | 2.3481 | 2.3186 | 2.3284 | 2.3284 | 104,432 |
Aug 22, 2023 | 2.3677 | 2.3677 | 2.3186 | 2.3186 | 2.3186 | 899,785 |
Aug 21, 2023 | 2.3382 | 2.3677 | 2.3088 | 2.3677 | 2.3677 | 472,183 |
Aug 18, 2023 | 2.3481 | 2.3874 | 2.3088 | 2.3579 | 2.3579 | 1,766,083 |
Aug 17, 2023 | 2.3972 | 2.3972 | 2.3382 | 2.3481 | 2.3481 | 198,075 |
Aug 16, 2023 | 2.3972 | 2.4168 | 2.3677 | 2.3972 | 2.3972 | 47,737 |
Aug 15, 2023 | 2.3579 | 2.4267 | 2.3579 | 2.3972 | 2.3972 | 324,696 |
Aug 14, 2023 | 2.3382 | 2.3677 | 2.3382 | 2.3677 | 2.3677 | 204,182 |
Aug 11, 2023 | 2.3481 | 2.3775 | 2.3088 | 2.3677 | 2.3677 | 154,205 |
Aug 10, 2023 | 2.3186 | 2.3481 | 2.3088 | 2.3186 | 2.3186 | 165,198 |
Aug 9, 2023 | 2.3775 | 2.3972 | 2.3284 | 2.3284 | 2.3284 | 262,301 |
Aug 8, 2023 | 2.3972 | 2.4267 | 2.3677 | 2.3874 | 2.3874 | 268,816 |
Aug 7, 2023 | 2.3972 | 2.4758 | 2.3775 | 2.3874 | 2.3874 | 360,932 |
Aug 4, 2023 | 2.3972 | 2.3972 | 2.3579 | 2.3972 | 2.3972 | 83,871 |
Aug 3, 2023 | 2.3874 | 2.3874 | 2.3481 | 2.3775 | 2.3775 | 136,291 |
Aug 2, 2023 | 2.4954 | 2.4954 | 2.3382 | 2.3874 | 2.3874 | 593,003 |
Aug 1, 2023 | 2.4267 | 2.4561 | 2.4168 | 2.4561 | 2.4561 | 348,310 |
Jul 31, 2023 | 2.4070 | 2.5053 | 2.4070 | 2.4168 | 2.4168 | 769,092 |
Jul 28, 2023 | 2.3284 | 2.4758 | 2.2989 | 2.4070 | 2.4070 | 925,333 |
Jul 27, 2023 | 2.3088 | 2.3382 | 2.2596 | 2.3284 | 2.3284 | 383,732 |
Jul 26, 2023 | 2.3088 | 2.3088 | 2.2302 | 2.2989 | 2.2989 | 254,871 |
Jul 25, 2023 | 2.2596 | 2.2989 | 2.2400 | 2.2793 | 2.2793 | 95,271 |
Jul 24, 2023 | 2.3186 | 2.3186 | 2.2400 | 2.2498 | 2.2498 | 257,619 |
Jul 21, 2023 | 2.3382 | 2.3382 | 2.2498 | 2.2989 | 2.2989 | 628,933 |
Jul 20, 2023 | 2.3874 | 2.3972 | 2.3284 | 2.3382 | 2.3382 | 325,103 |
Jul 18, 2023 | 2.3874 | 2.4856 | 2.3186 | 2.3677 | 2.3677 | 940,398 |
Jul 17, 2023 | 2.2498 | 2.4168 | 2.2400 | 2.3775 | 2.3775 | 887,876 |
Jul 14, 2023 | 2.2204 | 2.2596 | 2.2105 | 2.2302 | 2.2302 | 146,469 |
Jul 13, 2023 | 2.2498 | 2.2891 | 2.2204 | 2.2302 | 2.2302 | 542,416 |
Jul 12, 2023 | 2.2498 | 2.2695 | 2.1909 | 2.2498 | 2.2498 | 558,294 |
Jul 11, 2023 | 2.1909 | 2.2989 | 2.1909 | 2.2498 | 2.2498 | 675,042 |
Jul 10, 2023 | 2.2596 | 2.3088 | 2.1909 | 2.1909 | 2.1909 | 1,145,496 |
Jul 7, 2023 | 2.3186 | 2.3382 | 2.2498 | 2.2695 | 2.2695 | 449,587 |
Jul 6, 2023 | 2.4070 | 2.4070 | 2.2989 | 2.3481 | 2.3481 | 777,846 |
Jul 5, 2023 | 2.3874 | 2.4070 | 2.3186 | 2.3972 | 2.3972 | 546,589 |
Jul 4, 2023 | 2.3579 | 2.4070 | 2.3284 | 2.3677 | 2.3677 | 329,785 |
Jul 3, 2023 | 2.4463 | 2.4463 | 2.3579 | 2.3579 | 2.3579 | 346,885 |
Jun 30, 2023 | 2.4463 | 2.4856 | 2.3972 | 2.4267 | 2.4267 | 762,883 |
Jun 28, 2023 | 2.3677 | 2.4168 | 2.2989 | 2.4168 | 2.4168 | 988,746 |
Jun 27, 2023 | 2.4070 | 2.4954 | 2.3088 | 2.3677 | 2.3677 | 1,640,276 |
Jun 26, 2023 | 2.3775 | 2.4954 | 2.3775 | 2.4168 | 2.4168 | 593,919 |
Jun 23, 2023 | 2.5249 | 2.5642 | 2.4070 | 2.4168 | 2.4168 | 1,277,410 |
Jun 22, 2023 | 2.1909 | 2.5249 | 2.1811 | 2.4856 | 2.4856 | 3,669,578 |
Jun 21, 2023 | 2.4070 | 2.4561 | 2.1811 | 2.1909 | 2.1909 | 1,692,594 |
Jun 20, 2023 | 2.6625 | 2.6625 | 2.3874 | 2.3874 | 2.3874 | 2,441,839 |
Jun 19, 2023 | 2.6625 | 2.7312 | 2.5839 | 2.6625 | 2.6625 | 1,680,176 |
Jun 16, 2023 | 2.6330 | 2.8295 | 2.5740 | 2.6526 | 2.6526 | 4,383,096 |
Jun 15, 2023 | 2.9081 | 3.2323 | 2.3775 | 2.6428 | 2.6428 | 12,015,905 |
Jun 14, 2023 | 2.2596 | 2.8688 | 2.2400 | 2.8688 | 2.8688 | 6,630,321 |
Jun 13, 2023 | 1.9158 | 2.2204 | 1.8667 | 2.2105 | 2.2105 | 9,540,680 |
Jun 12, 2023 | 1.8175 | 2.1614 | 1.8175 | 1.9256 | 1.9256 | 1,591,216 |
Jun 9, 2023 | 1.7586 | 1.8274 | 1.7586 | 1.8175 | 1.8175 | 3,852,080 |
Jun 8, 2023 | 1.7684 | 1.7782 | 1.7586 | 1.7586 | 1.7586 | 8,608,526 |
Jun 7, 2023 | 1.7782 | 1.8175 | 1.7586 | 1.7684 | 1.7684 | 10,324,023 |
Jun 6, 2023 | 1.8077 | 1.8274 | 1.7488 | 1.7684 | 1.7684 | 8,899,328 |
Jun 2, 2023 | 1.8274 | 1.8274 | 1.8077 | 1.8077 | 1.8077 | 150,439 |
Jun 1, 2023 | 1.8175 | 1.8372 | 1.8077 | 1.8077 | 1.8077 | 475,441 |
May 31, 2023 | 1.7782 | 1.7979 | 1.7684 | 1.7979 | 1.7979 | 1,094,807 |
May 30, 2023 | 1.7684 | 1.7979 | 1.7684 | 1.7684 | 1.7684 | 2,101,671 |
May 29, 2023 | 1.8175 | 1.8372 | 1.7684 | 1.7684 | 1.7684 | 9,825,985 |
May 26, 2023 | 1.8274 | 1.8372 | 1.7881 | 1.8372 | 1.8372 | 8,437,730 |
May 25, 2023 | 1.8274 | 1.8470 | 1.8274 | 1.8372 | 1.8372 | 8,851,285 |
May 24, 2023 | 1.8372 | 1.8568 | 1.8175 | 1.8372 | 1.8372 | 11,396,030 |
May 23, 2023 | 1.8470 | 1.8765 | 1.8175 | 1.8372 | 1.8372 | 9,318,176 |
May 22, 2023 | 1.8077 | 1.8765 | 1.7684 | 1.8470 | 1.8470 | 9,514,826 |
May 19, 2023 | 1.8372 | 1.8667 | 1.8077 | 1.8568 | 1.8568 | 5,085,417 |
May 18, 2023 | 1.7782 | 1.8175 | 1.7586 | 1.8175 | 1.8175 | 1,030,275 |
May 17, 2023 | 1.7095 | 1.7782 | 1.7095 | 1.7782 | 1.7782 | 3,462,241 |
May 16, 2023 | 1.7193 | 1.7389 | 1.6800 | 1.7193 | 1.7193 | 3,011,839 |
May 15, 2023 | 1.6898 | 1.7488 | 1.6898 | 1.7193 | 1.7193 | 2,875,853 |
May 12, 2023 | 1.6603 | 1.6702 | 1.6407 | 1.6702 | 1.6702 | 710,973 |
May 11, 2023 | 1.6309 | 1.6800 | 1.6211 | 1.6603 | 1.6603 | 2,072,967 |
May 10, 2023 | 1.6603 | 1.6898 | 1.6309 | 1.6603 | 1.6603 | 2,067,675 |
May 9, 2023 | 1.6014 | 1.6702 | 1.5326 | 1.6603 | 1.6603 | 2,387,994 |
May 8, 2023 | 1.5916 | 1.7095 | 1.5818 | 1.5916 | 1.5916 | 3,916,612 |
May 5, 2023 | 1.4639 | 1.5523 | 1.4246 | 1.5523 | 1.5523 | 1,171,960 |
May 3, 2023 | 1.4835 | 1.5818 | 1.4147 | 1.4639 | 1.4639 | 3,242,180 |
May 2, 2023 | 1.1986 | 1.5130 | 1.1789 | 1.4835 | 1.4835 | 4,798,789 |
Apr 28, 2023 | 1.1396 | 1.2281 | 1.1396 | 1.1691 | 1.1691 | 770,008 |
Apr 27, 2023 | 1.0512 | 1.1298 | 1.0316 | 1.1298 | 1.1298 | 497,019 |
Apr 26, 2023 | 1.1004 | 1.1004 | 1.0512 | 1.0512 | 1.0512 | 150,744 |