Kuala Lumpur - Delayed Quote • MYR
Dufu Technology Corp. Berhad (7233.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 | 2.0900 | 2.1400 | 2.0700 | 2.1100 | 2.1100 | 2,383,200 |
| Apr 25, 2024 | 2.1300 | 2.1300 | 2.0700 | 2.0800 | 2.0800 | 4,028,200 |
| Apr 24, 2024 | 2.1700 | 2.1800 | 2.1000 | 2.1400 | 2.1400 | 4,630,400 |
| Apr 23, 2024 | 2.0500 | 2.1300 | 2.0500 | 2.1000 | 2.1000 | 4,970,200 |
| Apr 22, 2024 | 2.0400 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 2,342,300 |
| Apr 19, 2024 | 2.1400 | 2.1400 | 1.9600 | 2.0600 | 2.0600 | 7,700,800 |
| Apr 18, 2024 | 2.1700 | 2.1800 | 2.1100 | 2.1400 | 2.1400 | 3,516,200 |
| Apr 17, 2024 | 2.1400 | 2.2100 | 2.1000 | 2.1700 | 2.1700 | 3,142,300 |
| Apr 16, 2024 | 2.1600 | 2.1700 | 2.0700 | 2.1300 | 2.1300 | 5,547,500 |
| Apr 15, 2024 | 2.1900 | 2.2400 | 2.1600 | 2.1900 | 2.1900 | 5,087,600 |
| Apr 12, 2024 | 1.9700 | 2.2500 | 1.9700 | 2.2200 | 2.2200 | 13,882,800 |
| Apr 9, 2024 | 1.9300 | 1.9700 | 1.8900 | 1.9300 | 1.9300 | 2,400,100 |
| Apr 8, 2024 | 1.9700 | 2.0000 | 1.9100 | 1.9200 | 1.9200 | 2,078,400 |
| Apr 5, 2024 | 1.8000 | 2.0000 | 1.7900 | 1.9600 | 1.9600 | 7,187,700 |
| Apr 4, 2024 | 1.7900 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 613,000 |
| Apr 3, 2024 | 1.8100 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 1,773,800 |
| Apr 2, 2024 | 1.8000 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 1,121,200 |
| Apr 1, 2024 | 1.8100 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 1,259,900 |
| Mar 29, 2024 | 1.8200 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | 761,200 |
| Mar 27, 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8300 | 1.8300 | 1,880,100 |
| Mar 26, 2024 | 1.7700 | 1.8200 | 1.7700 | 1.8200 | 1.8200 | 2,047,700 |
| Mar 25, 2024 | 1.8100 | 1.8200 | 1.7600 | 1.7700 | 1.7700 | 1,770,900 |
| Mar 22, 2024 | 1.8000 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | 716,400 |
| Mar 21, 2024 | 1.7600 | 1.8300 | 1.7600 | 1.8000 | 1.8000 | 2,220,100 |
| Mar 20, 2024 | 1.7600 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 305,200 |
| Mar 19, 2024 | 1.7400 | 1.7700 | 1.7400 | 1.7600 | 1.7600 | 754,500 |
| Mar 18, 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 1,230,500 |
| Mar 15, 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 323,300 |
| Mar 14, 2024 | 1.7400 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 677,800 |
| Mar 13, 2024 | 1.7500 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 1,118,600 |
| Mar 12, 2024 | 1.7400 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 974,700 |
| Mar 11, 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 671,900 |
| Mar 8, 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 631,700 |
| Mar 7, 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 861,700 |
| Mar 6, 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7300 | 1.7300 | 1,417,600 |
| Mar 5, 2024 | 1.7700 | 1.7900 | 1.7300 | 1.7500 | 1.7500 | 1,161,000 |
| Mar 4, 2024 | 1.8100 | 1.8400 | 1.7700 | 1.7700 | 1.7700 | 1,256,000 |
| Mar 1, 2024 | 1.7900 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | 745,800 |
| Feb 29, 2024 | 1.7800 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 656,800 |
| Feb 28, 2024 | 1.8100 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 1,640,400 |
| Feb 27, 2024 | 1.8200 | 1.8300 | 1.7700 | 1.8300 | 1.8300 | 1,007,700 |
| Feb 26, 2024 | 1.8100 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 1,488,200 |
| Feb 23, 2024 | 1.9000 | 1.9100 | 1.8000 | 1.8200 | 1.8200 | 2,690,900 |
| Feb 22, 2024 | 1.7500 | 1.8900 | 1.7500 | 1.8700 | 1.8700 | 4,028,000 |
| Feb 21, 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 832,200 |
| Feb 20, 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 1,260,100 |
| Feb 19, 2024 | 1.7200 | 1.7600 | 1.7100 | 1.7100 | 1.7100 | 1,647,000 |
| Feb 16, 2024 | 1.7200 | 1.7300 | 1.6900 | 1.7200 | 1.7200 | 2,581,300 |
| Feb 15, 2024 | 1.7100 | 1.7400 | 1.6800 | 1.7300 | 1.7300 | 3,353,500 |
| Feb 14, 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 1,303,400 |
| Feb 13, 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 882,500 |
| Feb 9, 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 489,700 |
| Feb 8, 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 451,800 |
| Feb 7, 2024 | 1.7800 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 744,400 |
| Feb 6, 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 785,900 |
| Feb 5, 2024 | 1.7900 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 793,800 |
| Feb 2, 2024 | 1.8300 | 1.8300 | 1.7800 | 1.7900 | 1.7900 | 1,261,500 |
| Jan 31, 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8200 | 1.8200 | 273,300 |
| Jan 30, 2024 | 1.8500 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 1,230,300 |
| Jan 29, 2024 | 1.8500 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 1,234,400 |
| Jan 26, 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8400 | 1.8400 | 1,017,600 |
| Jan 24, 2024 | 1.8800 | 1.8900 | 1.8600 | 1.8800 | 1.8800 | 605,500 |
| Jan 23, 2024 | 1.8700 | 1.9000 | 1.8600 | 1.8800 | 1.8800 | 1,444,500 |
| Jan 22, 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 1,329,200 |
| Jan 19, 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 731,900 |
| Jan 18, 2024 | 1.8300 | 1.8700 | 1.7700 | 1.8200 | 1.8200 | 1,451,400 |
| Jan 17, 2024 | 1.8500 | 1.8600 | 1.8200 | 1.8500 | 1.8500 | 1,160,500 |
| Jan 16, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 1,563,200 |
| Jan 15, 2024 | 1.9200 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 1,068,700 |
| Jan 12, 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9400 | 1.9400 | 431,600 |
| Jan 11, 2024 | 1.9300 | 1.9700 | 1.9200 | 1.9600 | 1.9600 | 1,918,000 |
| Jan 10, 2024 | 1.9100 | 1.9300 | 1.8800 | 1.9200 | 1.9200 | 1,489,600 |
| Jan 9, 2024 | 1.9200 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | 1,843,400 |
| Jan 8, 2024 | 1.9100 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 1,098,600 |
| Jan 5, 2024 | 1.8300 | 1.9600 | 1.8300 | 1.8900 | 1.8900 | 1,963,400 |
| Jan 4, 2024 | 1.9100 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 973,500 |
| Jan 3, 2024 | 1.8800 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 556,600 |
| Jan 2, 2024 | 1.9000 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 624,600 |
| Dec 29, 2023 | 1.9100 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 923,200 |
| Dec 28, 2023 | 1.8800 | 1.9200 | 1.8700 | 1.9100 | 1.9100 | 1,253,100 |
| Dec 27, 2023 | 1.8300 | 1.8900 | 1.8300 | 1.8800 | 1.8800 | 727,700 |
| Dec 26, 2023 | 1.8700 | 1.8700 | 1.8100 | 1.8300 | 1.8300 | 737,000 |
| Dec 22, 2023 | 1.8300 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 515,900 |
| Dec 21, 2023 | 1.8100 | 1.8400 | 1.7900 | 1.8400 | 1.8400 | 405,400 |
| Dec 20, 2023 | 1.8200 | 1.8600 | 1.8000 | 1.8200 | 1.8200 | 740,200 |
| Dec 19, 2023 | 1.8300 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 301,600 |
| Dec 18, 2023 | 1.8200 | 1.8500 | 1.8100 | 1.8300 | 1.8300 | 929,200 |
| Dec 15, 2023 | 1.8200 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 425,300 |
| Dec 14, 2023 | 1.8200 | 1.8700 | 1.8100 | 1.8100 | 1.8100 | 1,761,200 |
| Dec 13, 2023 | 1.7900 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 881,000 |
| Dec 12, 2023 | 1.7900 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 670,900 |
| Dec 11, 2023 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 243,100 |
| Dec 8, 2023 | 1.7900 | 1.7900 | 1.7600 | 1.7700 | 1.7700 | 542,900 |
| Dec 7, 2023 | 1.7800 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 244,300 |
| Dec 6, 2023 | 1.8000 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 609,300 |
| Dec 5, 2023 | 1.8000 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 134,700 |
| Dec 4, 2023 | 1.8100 | 1.8300 | 1.7800 | 1.8100 | 1.8100 | 351,200 |
| Dec 1, 2023 | 1.7700 | 1.8100 | 1.7600 | 1.8100 | 1.8100 | 372,100 |
| Nov 30, 2023 | 1.7700 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | 483,200 |
| Nov 29, 2023 | 1.8000 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 218,800 |
| Nov 28, 2023 | 1.8000 | 1.8100 | 1.7700 | 1.7900 | 1.7900 | 318,400 |
| Nov 27, 2023 | 1.8500 | 1.8500 | 1.8000 | 1.8100 | 1.8100 | 389,400 |
| Nov 24, 2023 | 1.8200 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 564,300 |
| Nov 23, 2023 | 1.8600 | 1.8600 | 1.8200 | 1.8200 | 1.8200 | 638,400 |
| Nov 22, 2023 | 1.8100 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 904,900 |
| Nov 21, 2023 | 1.7700 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 1,072,000 |
| Nov 20, 2023 | 1.7600 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | 380,800 |
| Nov 17, 2023 | 1.7700 | 1.7700 | 1.7400 | 1.7600 | 1.7600 | 354,600 |
| Nov 16, 2023 | 1.7700 | 1.7800 | 1.7500 | 1.7600 | 1.7600 | 444,500 |
| Nov 15, 2023 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 684,900 |
| Nov 14, 2023 | 1.7600 | 1.7900 | 1.7600 | 1.7800 | 1.7800 | 110,600 |
| Nov 10, 2023 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | 237,100 |
| Nov 9, 2023 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.8000 | 224,700 |
| Nov 8, 2023 | 1.8100 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | 246,300 |
| Nov 7, 2023 | 1.8000 | 1.8100 | 1.7700 | 1.8000 | 1.8000 | 648,600 |
| Nov 6, 2023 | 1.8000 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 1,558,100 |
| Nov 3, 2023 | 1.7200 | 1.8100 | 1.7000 | 1.7700 | 1.7700 | 2,048,400 |
| Nov 2, 2023 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 373,900 |
| Nov 1, 2023 | 1.7000 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 1,346,000 |
| Oct 31, 2023 | 1.7300 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 630,700 |
| Oct 30, 2023 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 185,900 |
| Oct 27, 2023 | 1.7700 | 1.7800 | 1.7400 | 1.7700 | 1.7700 | 150,900 |
| Oct 26, 2023 | 1.7600 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 442,700 |
| Oct 25, 2023 | 1.7700 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 394,900 |
| Oct 24, 2023 | 1.7600 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 344,000 |
| Oct 23, 2023 | 1.7200 | 1.7600 | 1.6800 | 1.7600 | 1.7600 | 998,800 |
| Oct 20, 2023 | 1.7200 | 1.7600 | 1.7100 | 1.7300 | 1.7300 | 508,100 |
| Oct 19, 2023 | 1.7500 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 369,600 |
| Oct 18, 2023 | 1.7500 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 372,800 |
| Oct 17, 2023 | 1.7900 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 443,000 |
| Oct 16, 2023 | 1.8000 | 1.8200 | 1.7700 | 1.7900 | 1.7900 | 491,200 |
| Oct 13, 2023 | 1.8100 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 435,400 |
| Oct 12, 2023 | 1.7800 | 1.8100 | 1.7500 | 1.8000 | 1.8000 | 1,344,400 |
| Oct 11, 2023 | 1.7800 | 1.7800 | 1.7400 | 1.7600 | 1.7600 | 348,000 |
| Oct 10, 2023 | 1.7000 | 1.7700 | 1.7000 | 1.7700 | 1.7700 | 713,700 |
| Oct 9, 2023 | 1.6900 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 234,900 |
| Oct 6, 2023 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 176,000 |
| Oct 5, 2023 | 1.7000 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 317,600 |
| Oct 4, 2023 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 479,000 |
| Oct 3, 2023 | 1.7100 | 1.7300 | 1.7000 | 1.7200 | 1.7200 | 304,100 |
| Oct 2, 2023 | 1.7000 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 586,300 |
| Sep 29, 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 1,511,500 |
| Sep 27, 2023 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 344,700 |
| Sep 26, 2023 | 1.7400 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 1,075,500 |
| Sep 25, 2023 | 1.7400 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 1,270,700 |
| Sep 22, 2023 | 1.7500 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 1,183,300 |
| Sep 21, 2023 | 1.7400 | 1.7800 | 1.7300 | 1.7600 | 1.7600 | 987,200 |
| Sep 20, 2023 | 1.7500 | 1.7600 | 1.7400 | 1.7400 | 1.7400 | 2,148,500 |
| Sep 19, 2023 | 1.7600 | 1.7700 | 1.7400 | 1.7500 | 1.7500 | 412,300 |
| Sep 18, 2023 | 1.7800 | 1.7800 | 1.7500 | 1.7600 | 1.7600 | 648,300 |
| Sep 15, 2023 | 1.7900 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 904,400 |
| Sep 14, 2023 | 1.7500 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 1,352,500 |
| Sep 13, 2023 | 1.7800 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 2,511,700 |
| Sep 12, 2023 | 1.8100 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 1,188,800 |
| Sep 11, 2023 | 1.8200 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 1,181,400 |
| Sep 8, 2023 | 1.8500 | 1.8500 | 1.8000 | 1.8200 | 1.8200 | 1,816,800 |
| Sep 7, 2023 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | 1.8500 | 373,900 |
| Sep 6, 2023 | 1.8600 | 1.8700 | 1.8500 | 1.8600 | 1.8600 | 310,300 |
| Sep 5, 2023 | 1.8600 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 310,300 |
| Sep 4, 2023 | 1.8900 | 1.9100 | 1.8600 | 1.8700 | 1.8700 | 921,100 |
| Sep 1, 2023 | 1.8800 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 457,700 |
| Aug 30, 2023 | 1.8400 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 762,300 |
| Aug 29, 2023 | 0.0150 Dividend | |||||
| Aug 29, 2023 | 1.8500 | 1.8600 | 1.8300 | 1.8500 | 1.8500 | 524,800 |
| Aug 28, 2023 | 1.8700 | 1.8800 | 1.8500 | 1.8600 | 1.8450 | 567,500 |
| Aug 25, 2023 | 1.9000 | 1.9000 | 1.8700 | 1.8800 | 1.8648 | 439,800 |
| Aug 24, 2023 | 1.8900 | 1.9100 | 1.8800 | 1.9000 | 1.8847 | 880,400 |
| Aug 23, 2023 | 1.8800 | 1.9000 | 1.8700 | 1.8800 | 1.8648 | 288,400 |
| Aug 22, 2023 | 1.8900 | 1.9000 | 1.8800 | 1.8800 | 1.8648 | 349,000 |
| Aug 21, 2023 | 1.8700 | 1.8800 | 1.8600 | 1.8800 | 1.8648 | 338,700 |
| Aug 18, 2023 | 1.8700 | 1.8900 | 1.8700 | 1.8700 | 1.8549 | 166,600 |
| Aug 17, 2023 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | 1.8549 | 637,700 |
| Aug 16, 2023 | 1.9000 | 1.9100 | 1.8800 | 1.9000 | 1.8847 | 453,600 |
| Aug 15, 2023 | 1.9200 | 1.9400 | 1.8900 | 1.9000 | 1.8847 | 1,012,500 |
| Aug 14, 2023 | 1.9100 | 1.9200 | 1.8700 | 1.8900 | 1.8748 | 823,000 |
| Aug 11, 2023 | 1.8700 | 1.9100 | 1.8600 | 1.8900 | 1.8748 | 898,600 |
| Aug 10, 2023 | 1.8300 | 1.8800 | 1.8300 | 1.8700 | 1.8549 | 891,400 |
| Aug 9, 2023 | 1.8300 | 1.8500 | 1.8200 | 1.8300 | 1.8152 | 932,500 |
| Aug 8, 2023 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8351 | 558,700 |
| Aug 7, 2023 | 1.8400 | 1.8400 | 1.8100 | 1.8300 | 1.8152 | 655,400 |
| Aug 4, 2023 | 1.8400 | 1.8500 | 1.8300 | 1.8400 | 1.8252 | 1,733,000 |
| Aug 3, 2023 | 1.8300 | 1.8400 | 1.8200 | 1.8300 | 1.8152 | 2,362,100 |
| Aug 2, 2023 | 1.8500 | 1.8700 | 1.8000 | 1.8500 | 1.8351 | 3,740,800 |
| Aug 1, 2023 | 1.9100 | 1.9100 | 1.8900 | 1.9000 | 1.8847 | 363,000 |
| Jul 31, 2023 | 1.9200 | 1.9300 | 1.8900 | 1.9000 | 1.8847 | 1,062,100 |
| Jul 28, 2023 | 1.8900 | 1.9000 | 1.8800 | 1.9000 | 1.8847 | 404,100 |
| Jul 27, 2023 | 1.9000 | 1.9100 | 1.8600 | 1.8900 | 1.8748 | 1,799,600 |
| Jul 26, 2023 | 1.9300 | 1.9400 | 1.8800 | 1.9000 | 1.8847 | 2,242,200 |
| Jul 25, 2023 | 1.9100 | 1.9400 | 1.9000 | 1.9200 | 1.9045 | 1,817,800 |
| Jul 24, 2023 | 2.0100 | 2.0200 | 1.8900 | 1.9000 | 1.8847 | 4,705,300 |
| Jul 21, 2023 | 2.0400 | 2.0700 | 2.0100 | 2.0200 | 2.0037 | 1,355,000 |
| Jul 20, 2023 | 2.1000 | 2.1300 | 2.0500 | 2.0600 | 2.0434 | 1,325,400 |
| Jul 18, 2023 | 2.1500 | 2.1600 | 2.0900 | 2.1000 | 2.0831 | 1,183,300 |
| Jul 17, 2023 | 2.1200 | 2.1600 | 2.1100 | 2.1300 | 2.1128 | 1,547,900 |
| Jul 14, 2023 | 1.9900 | 2.1400 | 1.9900 | 2.1100 | 2.0930 | 5,138,700 |
| Jul 13, 2023 | 1.9800 | 2.0200 | 1.9700 | 1.9800 | 1.9640 | 2,140,800 |
| Jul 12, 2023 | 1.9700 | 1.9700 | 1.9500 | 1.9600 | 1.9442 | 206,800 |
| Jul 11, 2023 | 1.9600 | 1.9700 | 1.9400 | 1.9500 | 1.9343 | 384,900 |
| Jul 10, 2023 | 1.9100 | 1.9600 | 1.9100 | 1.9400 | 1.9244 | 364,900 |
| Jul 7, 2023 | 1.9600 | 1.9600 | 1.9100 | 1.9200 | 1.9045 | 367,100 |
| Jul 6, 2023 | 2.0000 | 2.0000 | 1.9700 | 1.9800 | 1.9640 | 447,600 |
| Jul 5, 2023 | 1.9700 | 2.0000 | 1.9500 | 2.0000 | 1.9839 | 2,038,100 |
| Jul 4, 2023 | 1.9300 | 1.9700 | 1.9200 | 1.9700 | 1.9541 | 443,300 |
| Jul 3, 2023 | 1.8800 | 1.9500 | 1.8800 | 1.9500 | 1.9343 | 514,300 |
| Jun 30, 2023 | 1.9000 | 1.9100 | 1.8800 | 1.9000 | 1.8847 | 296,800 |
| Jun 28, 2023 | 1.9100 | 1.9300 | 1.8900 | 1.9000 | 1.8847 | 367,700 |
| Jun 27, 2023 | 1.8700 | 1.9100 | 1.8500 | 1.9000 | 1.8847 | 265,000 |
| Jun 26, 2023 | 1.8900 | 1.8900 | 1.8500 | 1.8700 | 1.8549 | 665,300 |
| Jun 23, 2023 | 1.9000 | 1.9100 | 1.8800 | 1.9000 | 1.8847 | 383,300 |
| Jun 22, 2023 | 1.9200 | 1.9400 | 1.8700 | 1.8800 | 1.8648 | 541,000 |
| Jun 21, 2023 | 1.9100 | 1.9500 | 1.9000 | 1.9200 | 1.9045 | 627,900 |
| Jun 20, 2023 | 1.9500 | 1.9600 | 1.9200 | 1.9400 | 1.9244 | 577,000 |
| Jun 19, 2023 | 1.9300 | 1.9500 | 1.9000 | 1.9400 | 1.9244 | 572,900 |
| Jun 16, 2023 | 1.9900 | 2.0000 | 1.9200 | 1.9300 | 1.9144 | 1,088,500 |
| Jun 15, 2023 | 1.9700 | 1.9900 | 1.9400 | 1.9500 | 1.9343 | 730,000 |
| Jun 14, 2023 | 2.0400 | 2.0600 | 1.9400 | 1.9700 | 1.9541 | 3,020,800 |
| Jun 13, 2023 | 1.9200 | 2.0500 | 1.9200 | 2.0200 | 2.0037 | 3,606,700 |
| Jun 12, 2023 | 1.8900 | 1.9200 | 1.8700 | 1.9000 | 1.8847 | 633,100 |
| Jun 9, 2023 | 1.8600 | 1.9100 | 1.8600 | 1.8900 | 1.8748 | 412,100 |
| Jun 8, 2023 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.8450 | 522,800 |
| Jun 7, 2023 | 1.9400 | 1.9500 | 1.8900 | 1.9000 | 1.8847 | 490,000 |
| Jun 6, 2023 | 1.9100 | 1.9400 | 1.9000 | 1.9200 | 1.9045 | 249,900 |
| Jun 2, 2023 | 1.9300 | 1.9500 | 1.8800 | 1.9000 | 1.8847 | 449,700 |
| Jun 1, 2023 | 1.9600 | 1.9700 | 1.9100 | 1.9200 | 1.9045 | 924,900 |
| May 31, 2023 | 1.9000 | 1.9500 | 1.8700 | 1.9400 | 1.9244 | 1,091,500 |
| May 30, 2023 | 1.9300 | 1.9400 | 1.8700 | 1.8900 | 1.8748 | 779,600 |
| May 29, 2023 | 0.0400 Dividend | |||||
| May 29, 2023 | 1.8700 | 1.9200 | 1.8600 | 1.9200 | 1.9045 | 1,288,000 |
| May 26, 2023 | 1.8600 | 1.9300 | 1.8400 | 1.8500 | 1.7954 | 2,794,900 |
| May 25, 2023 | 1.8200 | 1.8800 | 1.8200 | 1.8600 | 1.8051 | 786,900 |
| May 24, 2023 | 1.8100 | 1.8500 | 1.8100 | 1.8100 | 1.7566 | 730,300 |
| May 23, 2023 | 1.9200 | 1.9300 | 1.8100 | 1.8200 | 1.7663 | 1,711,800 |
| May 22, 2023 | 1.9500 | 1.9500 | 1.9000 | 1.9200 | 1.8633 | 276,100 |
| May 19, 2023 | 1.9700 | 2.0000 | 1.9300 | 1.9400 | 1.8827 | 463,100 |
| May 18, 2023 | 1.9000 | 1.9900 | 1.8900 | 1.9700 | 1.9119 | 1,219,600 |
| May 17, 2023 | 1.9000 | 1.9400 | 1.8800 | 1.8800 | 1.8245 | 600,800 |
| May 16, 2023 | 1.8600 | 1.9100 | 1.8500 | 1.9000 | 1.8439 | 786,800 |
| May 15, 2023 | 1.8700 | 1.8700 | 1.8300 | 1.8500 | 1.7954 | 468,100 |
| May 12, 2023 | 1.8000 | 1.8800 | 1.8000 | 1.8600 | 1.8051 | 1,448,700 |
| May 11, 2023 | 1.8700 | 1.9000 | 1.8000 | 1.8000 | 1.7469 | 1,872,400 |
| May 10, 2023 | 1.9100 | 1.9200 | 1.8600 | 1.8600 | 1.8051 | 1,526,600 |
| May 9, 2023 | 1.9100 | 1.9400 | 1.9100 | 1.9200 | 1.8633 | 311,900 |
| May 8, 2023 | 1.9800 | 1.9900 | 1.9000 | 1.9600 | 1.9022 | 1,213,800 |
| May 5, 2023 | 2.0000 | 2.0000 | 1.9400 | 1.9600 | 1.9022 | 1,189,900 |
| May 3, 2023 | 2.0300 | 2.0500 | 1.9900 | 2.0100 | 1.9507 | 1,064,200 |
| May 2, 2023 | 2.1100 | 2.1100 | 2.0300 | 2.0300 | 1.9701 | 1,231,300 |
| Apr 28, 2023 | 2.1200 | 2.1400 | 2.0700 | 2.0800 | 2.0186 | 500,100 |
| Apr 27, 2023 | 2.0600 | 2.1100 | 2.0600 | 2.0900 | 2.0283 | 477,100 |
| Apr 26, 2023 | 2.0900 | 2.0900 | 2.0600 | 2.0700 | 2.0089 | 866,100 |