Kuala Lumpur - Delayed Quote • MYR
Ewein Berhad (7249.KL)
As of 9:51 AM GMT+8. Market Open.
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 | 0.9050 | 0.9050 | 0.8600 | 0.8850 | 0.8850 | 126,400 |
| Apr 24, 2024 | 0.8350 | 0.9100 | 0.8350 | 0.9100 | 0.9100 | 1,045,900 |
| Apr 23, 2024 | 0.8050 | 0.8400 | 0.8000 | 0.8350 | 0.8350 | 694,500 |
| Apr 22, 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 1,143,900 |
| Apr 19, 2024 | 0.8250 | 0.8250 | 0.7950 | 0.7950 | 0.7950 | 968,600 |
| Apr 18, 2024 | 0.8350 | 0.8350 | 0.8000 | 0.8250 | 0.8250 | 1,361,000 |
| Apr 17, 2024 | 0.8450 | 0.8700 | 0.8300 | 0.8350 | 0.8350 | 1,429,100 |
| Apr 16, 2024 | 0.8900 | 0.8900 | 0.8450 | 0.8500 | 0.8500 | 1,291,900 |
| Apr 15, 2024 | 0.9400 | 0.9400 | 0.8700 | 0.8900 | 0.8900 | 1,505,100 |
| Apr 12, 2024 | 0.9500 | 0.9650 | 0.9300 | 0.9500 | 0.9500 | 984,600 |
| Apr 9, 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 1,318,700 |
| Apr 8, 2024 | 0.9950 | 1.0000 | 0.9700 | 0.9950 | 0.9950 | 1,374,100 |
| Apr 5, 2024 | 0.9900 | 0.9950 | 0.9800 | 0.9950 | 0.9950 | 952,700 |
| Apr 4, 2024 | 1.0000 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 1,000,400 |
| Apr 3, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 777,900 |
| Apr 2, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 895,800 |
| Apr 1, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 673,700 |
| Mar 29, 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 309,300 |
| Mar 27, 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 710,100 |
| Mar 26, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 420,900 |
| Mar 25, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 668,000 |
| Mar 22, 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 324,300 |
| Mar 21, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 421,800 |
| Mar 20, 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 653,500 |
| Mar 19, 2024 | 1.0000 | 1.0700 | 0.9950 | 1.0600 | 1.0600 | 2,180,700 |
| Mar 18, 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9950 | 0.9950 | 403,000 |
| Mar 15, 2024 | 0.9700 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 674,600 |
| Mar 14, 2024 | 0.9800 | 0.9950 | 0.9700 | 0.9700 | 0.9700 | 140,500 |
| Mar 13, 2024 | 0.9800 | 0.9950 | 0.9800 | 0.9800 | 0.9800 | 143,000 |
| Mar 12, 2024 | 1.0300 | 1.0600 | 0.9800 | 0.9800 | 0.9800 | 531,800 |
| Mar 11, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 750,500 |
| Mar 8, 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 326,900 |
| Mar 7, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 765,400 |
| Mar 6, 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 780,700 |
| Mar 5, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 897,200 |
| Mar 4, 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 1,468,700 |
| Mar 1, 2024 | 0.9600 | 1.0500 | 0.9500 | 1.0400 | 1.0400 | 940,900 |
| Feb 29, 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9600 | 0.9600 | 1,033,800 |
| Feb 28, 2024 | 0.8700 | 0.9050 | 0.8550 | 0.9000 | 0.9000 | 395,300 |
| Feb 27, 2024 | 0.9000 | 0.9000 | 0.8350 | 0.8750 | 0.8750 | 2,096,800 |
| Feb 26, 2024 | 0.9050 | 0.9050 | 0.8900 | 0.8950 | 0.8950 | 350,900 |
| Feb 23, 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9050 | 0.9050 | 723,800 |
| Feb 22, 2024 | 0.9400 | 0.9400 | 0.9350 | 0.9350 | 0.9350 | 129,800 |
| Feb 21, 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 282,300 |
| Feb 20, 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 202,000 |
| Feb 19, 2024 | 0.9600 | 0.9750 | 0.9600 | 0.9600 | 0.9600 | 247,700 |
| Feb 16, 2024 | 0.9600 | 0.9600 | 0.9450 | 0.9550 | 0.9550 | 303,100 |
| Feb 15, 2024 | 0.9350 | 0.9500 | 0.9350 | 0.9450 | 0.9450 | 290,200 |
| Feb 14, 2024 | 0.9550 | 0.9550 | 0.9250 | 0.9350 | 0.9350 | 416,600 |
| Feb 13, 2024 | 0.9500 | 0.9500 | 0.9450 | 0.9500 | 0.9500 | 210,200 |
| Feb 9, 2024 | 0.9450 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 169,700 |
| Feb 8, 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 445,100 |
| Feb 7, 2024 | 0.9900 | 0.9900 | 0.9200 | 0.9500 | 0.9500 | 1,575,800 |
| Feb 6, 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 1,190,200 |
| Feb 5, 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 122,600 |
| Feb 2, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 492,700 |
| Jan 31, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 224,800 |
| Jan 30, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 113,200 |
| Jan 29, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 578,800 |
| Jan 26, 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 1,369,300 |
| Jan 24, 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 151,900 |
| Jan 23, 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 341,400 |
| Jan 22, 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 625,100 |
| Jan 19, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 195,300 |
| Jan 18, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 218,900 |
| Jan 17, 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 1,013,400 |
| Jan 16, 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 1,759,700 |
| Jan 15, 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 482,000 |
| Jan 12, 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 296,900 |
| Jan 11, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 380,600 |
| Jan 10, 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 305,600 |
| Jan 9, 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 116,500 |
| Jan 8, 2024 | 1.2000 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 875,400 |
| Jan 5, 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 606,800 |
| Jan 4, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 849,400 |
| Jan 3, 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 1,074,500 |
| Jan 2, 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 480,300 |
| Dec 29, 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 589,000 |
| Dec 28, 2023 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 867,600 |
| Dec 27, 2023 | 1.2700 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 1,829,400 |
| Dec 26, 2023 | 1.2700 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 743,800 |
| Dec 22, 2023 | 1.2100 | 1.2900 | 1.2100 | 1.2600 | 1.2600 | 2,287,400 |
| Dec 21, 2023 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 242,000 |
| Dec 20, 2023 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 1,173,700 |
| Dec 19, 2023 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 551,600 |
| Dec 18, 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 839,600 |
| Dec 15, 2023 | 1.1000 | 1.2300 | 1.1000 | 1.1900 | 1.1900 | 3,496,700 |
| Dec 14, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 7,200 |
| Dec 13, 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 181,000 |
| Dec 12, 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 628,100 |
| Dec 11, 2023 | 1.0300 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 471,200 |
| Dec 8, 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 468,700 |
| Dec 7, 2023 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 190,300 |
| Dec 6, 2023 | 1.0600 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 513,400 |
| Dec 5, 2023 | 1.1000 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 688,100 |
| Dec 4, 2023 | 1.0900 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 414,700 |
| Dec 1, 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 54,900 |
| Nov 30, 2023 | 1.0800 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 563,200 |
| Nov 29, 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 176,700 |
| Nov 28, 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 132,900 |
| Nov 27, 2023 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 206,800 |
| Nov 24, 2023 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 146,000 |
| Nov 23, 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 258,300 |
| Nov 22, 2023 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 190,500 |
| Nov 21, 2023 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 166,400 |
| Nov 20, 2023 | 1.1000 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 580,300 |
| Nov 17, 2023 | 1.1100 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 921,900 |
| Nov 16, 2023 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 587,500 |
| Nov 15, 2023 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 131,100 |
| Nov 14, 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 127,300 |
| Nov 10, 2023 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 255,500 |
| Nov 9, 2023 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 287,100 |
| Nov 8, 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 484,200 |
| Nov 7, 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 528,600 |
| Nov 6, 2023 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 333,500 |
| Nov 3, 2023 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 69,200 |
| Nov 2, 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 374,600 |
| Nov 1, 2023 | 1.1100 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 399,300 |
| Oct 31, 2023 | 1.0700 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 820,300 |
| Oct 30, 2023 | 1.1100 | 1.1200 | 1.0500 | 1.0700 | 1.0700 | 784,400 |
| Oct 27, 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 214,500 |
| Oct 26, 2023 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 281,600 |
| Oct 25, 2023 | 1.1900 | 1.2000 | 1.0900 | 1.1400 | 1.1400 | 1,370,900 |
| Oct 24, 2023 | 1.1600 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 538,900 |
| Oct 23, 2023 | 1.2100 | 1.2100 | 1.1300 | 1.1600 | 1.1600 | 1,446,400 |
| Oct 20, 2023 | 1.2400 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 1,950,900 |
| Oct 19, 2023 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 106,100 |
| Oct 18, 2023 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 73,900 |
| Oct 17, 2023 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 162,400 |
| Oct 16, 2023 | 1.2700 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 532,500 |
| Oct 13, 2023 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 95,000 |
| Oct 12, 2023 | 1.3100 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 567,900 |
| Oct 11, 2023 | 1.2700 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 790,100 |
| Oct 10, 2023 | 1.2600 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 342,800 |
| Oct 9, 2023 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 130,200 |
| Oct 6, 2023 | 1.2300 | 1.2900 | 1.2300 | 1.2600 | 1.2600 | 2,055,000 |
| Oct 5, 2023 | 1.2600 | 1.3100 | 1.1800 | 1.2200 | 1.2200 | 1,634,400 |
| Oct 4, 2023 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 430,600 |
| Oct 3, 2023 | 1.3000 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 491,400 |
| Oct 2, 2023 | 1.3300 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 813,700 |
| Sep 29, 2023 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 189,100 |
| Sep 27, 2023 | 1.3800 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 476,700 |
| Sep 26, 2023 | 1.3900 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 620,200 |
| Sep 25, 2023 | 1.3500 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 1,274,900 |
| Sep 22, 2023 | 1.3400 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 795,200 |
| Sep 21, 2023 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 968,000 |
| Sep 20, 2023 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 241,700 |
| Sep 19, 2023 | 1.3900 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 424,300 |
| Sep 18, 2023 | 1.4000 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 984,200 |
| Sep 15, 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 520,100 |
| Sep 14, 2023 | 1.4000 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 851,300 |
| Sep 13, 2023 | 1.3700 | 1.4400 | 1.3600 | 1.3900 | 1.3900 | 2,191,600 |
| Sep 12, 2023 | 1.3500 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 551,000 |
| Sep 11, 2023 | 1.3600 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 585,100 |
| Sep 8, 2023 | 1.3100 | 1.3800 | 1.2900 | 1.3500 | 1.3500 | 1,185,700 |
| Sep 7, 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 835,600 |
| Sep 6, 2023 | 1.3200 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 1,060,200 |
| Sep 5, 2023 | 1.3700 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 1,543,700 |
| Sep 4, 2023 | 1.4200 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 1,176,400 |
| Sep 1, 2023 | 1.4100 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 1,503,200 |
| Aug 30, 2023 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 1,345,400 |
| Aug 29, 2023 | 1.4500 | 1.4600 | 1.3900 | 1.4500 | 1.4500 | 3,465,700 |
| Aug 28, 2023 | 1.4700 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 2,481,900 |
| Aug 25, 2023 | 1.5600 | 1.5700 | 1.4600 | 1.4700 | 1.4700 | 4,696,500 |
| Aug 24, 2023 | 1.5200 | 1.5800 | 1.4900 | 1.5700 | 1.5700 | 4,722,700 |
| Aug 23, 2023 | 1.5300 | 1.5300 | 1.4400 | 1.5200 | 1.5200 | 3,901,700 |
| Aug 22, 2023 | 1.3900 | 1.5300 | 1.3600 | 1.5200 | 1.5200 | 7,678,000 |
| Aug 21, 2023 | 1.3400 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 3,855,900 |
| Aug 18, 2023 | 1.3100 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 1,391,800 |
| Aug 17, 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 937,400 |
| Aug 16, 2023 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 1,166,400 |
| Aug 15, 2023 | 1.2800 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 1,925,700 |
| Aug 14, 2023 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 1,476,800 |
| Aug 11, 2023 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 979,500 |
| Aug 10, 2023 | 1.2700 | 1.3400 | 1.2700 | 1.2800 | 1.2800 | 3,048,300 |
| Aug 9, 2023 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 556,900 |
| Aug 8, 2023 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 835,500 |
| Aug 7, 2023 | 1.2700 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 818,300 |
| Aug 4, 2023 | 1.3000 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 1,525,500 |
| Aug 3, 2023 | 1.2900 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 1,661,700 |
| Aug 2, 2023 | 1.3300 | 1.3600 | 1.2900 | 1.3000 | 1.3000 | 2,234,700 |
| Aug 1, 2023 | 1.2900 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 6,773,800 |
| Jul 31, 2023 | 1.2900 | 1.3000 | 1.2100 | 1.2800 | 1.2800 | 3,855,700 |
| Jul 28, 2023 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 2,067,400 |
| Jul 27, 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 1,995,600 |
| Jul 26, 2023 | 1.3200 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 2,481,500 |
| Jul 25, 2023 | 1.3000 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 1,824,500 |
| Jul 24, 2023 | 1.3500 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 2,532,100 |
| Jul 21, 2023 | 1.3800 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 2,410,900 |
| Jul 20, 2023 | 1.3800 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 3,591,500 |
| Jul 18, 2023 | 1.4800 | 1.4800 | 1.2600 | 1.3800 | 1.3800 | 17,238,500 |
| Jul 17, 2023 | 1.2900 | 1.4600 | 1.2900 | 1.4600 | 1.4600 | 7,036,600 |
| Jul 14, 2023 | 1.2000 | 1.3100 | 1.2000 | 1.2800 | 1.2800 | 7,576,200 |
| Jul 13, 2023 | 1.1900 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 3,747,500 |
| Jul 12, 2023 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 2,813,500 |
| Jul 11, 2023 | 1.1500 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 6,457,100 |
| Jul 10, 2023 | 1.1700 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 3,070,800 |
| Jul 7, 2023 | 1.1900 | 1.2400 | 1.1400 | 1.1700 | 1.1700 | 8,218,700 |
| Jul 6, 2023 | 1.0700 | 1.1900 | 1.0700 | 1.1800 | 1.1800 | 14,055,600 |
| Jul 5, 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 1,607,200 |
| Jul 4, 2023 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 2,361,800 |
| Jul 3, 2023 | 1.0700 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 4,028,800 |
| Jun 30, 2023 | 1.1000 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 3,332,300 |
| Jun 28, 2023 | 1.1000 | 1.1300 | 1.0400 | 1.1000 | 1.1000 | 10,856,600 |
| Jun 27, 2023 | 0.9950 | 1.1000 | 0.9900 | 1.0900 | 1.0900 | 14,038,100 |
| Jun 26, 2023 | 0.9650 | 1.0200 | 0.9200 | 0.9950 | 0.9950 | 23,006,400 |
| Jun 23, 2023 | 0.8400 | 0.9700 | 0.8350 | 0.9450 | 0.9450 | 37,683,900 |
| Jun 22, 2023 | 0.8050 | 0.8400 | 0.8000 | 0.8350 | 0.8350 | 7,053,500 |
| Jun 21, 2023 | 0.7850 | 0.8150 | 0.7700 | 0.8100 | 0.8100 | 8,547,700 |
| Jun 20, 2023 | 0.7950 | 0.7950 | 0.7650 | 0.7850 | 0.7850 | 3,876,100 |
| Jun 19, 2023 | 0.7000 | 0.8000 | 0.7000 | 0.7950 | 0.7950 | 22,396,300 |
| Jun 16, 2023 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 5,638,400 |
| Jun 15, 2023 | 0.6600 | 0.6950 | 0.6550 | 0.6900 | 0.6900 | 25,509,000 |
| Jun 14, 2023 | 0.7250 | 0.7300 | 0.7050 | 0.7050 | 0.7050 | 4,172,200 |
| Jun 13, 2023 | 0.7150 | 0.7350 | 0.7000 | 0.7200 | 0.7200 | 5,802,500 |
| Jun 12, 2023 | 0.7450 | 0.7600 | 0.7050 | 0.7150 | 0.7150 | 6,919,100 |
| Jun 9, 2023 | 0.7400 | 0.7500 | 0.7350 | 0.7450 | 0.7450 | 5,150,900 |
| Jun 8, 2023 | 0.7150 | 0.7500 | 0.7150 | 0.7450 | 0.7450 | 8,608,100 |
| Jun 7, 2023 | 0.7150 | 0.7150 | 0.7000 | 0.7050 | 0.7050 | 1,448,700 |
| Jun 6, 2023 | 0.7100 | 0.7250 | 0.7000 | 0.7100 | 0.7100 | 2,114,900 |
| Jun 2, 2023 | 0.6900 | 0.7150 | 0.6850 | 0.7100 | 0.7100 | 4,312,800 |
| Jun 1, 2023 | 0.6850 | 0.6900 | 0.6750 | 0.6850 | 0.6850 | 1,935,200 |
| May 31, 2023 | 0.7250 | 0.7300 | 0.6850 | 0.6900 | 0.6900 | 7,076,600 |
| May 30, 2023 | 0.7150 | 0.7350 | 0.7100 | 0.7200 | 0.7200 | 8,827,300 |
| May 29, 2023 | 0.6600 | 0.7200 | 0.6600 | 0.7100 | 0.7100 | 14,904,800 |
| May 26, 2023 | 0.6550 | 0.6550 | 0.6500 | 0.6500 | 0.6500 | 1,019,900 |
| May 25, 2023 | 0.6550 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 758,300 |
| May 24, 2023 | 0.6650 | 0.6650 | 0.6500 | 0.6550 | 0.6550 | 962,900 |
| May 23, 2023 | 0.6550 | 0.6650 | 0.6500 | 0.6600 | 0.6600 | 1,327,800 |
| May 22, 2023 | 0.6400 | 0.6650 | 0.6400 | 0.6550 | 0.6550 | 3,728,400 |
| May 19, 2023 | 0.6400 | 0.6450 | 0.6350 | 0.6400 | 0.6400 | 982,000 |
| May 18, 2023 | 0.6450 | 0.6450 | 0.6300 | 0.6350 | 0.6350 | 3,785,800 |
| May 17, 2023 | 0.6650 | 0.6650 | 0.6450 | 0.6450 | 0.6450 | 3,479,400 |
| May 16, 2023 | 0.6650 | 0.6750 | 0.6650 | 0.6700 | 0.6700 | 1,030,900 |
| May 15, 2023 | 0.6650 | 0.6750 | 0.6600 | 0.6700 | 0.6700 | 2,035,700 |
| May 12, 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6650 | 0.6650 | 787,500 |
| May 11, 2023 | 0.6650 | 0.6750 | 0.6650 | 0.6700 | 0.6700 | 1,220,800 |
| May 10, 2023 | 0.6650 | 0.6850 | 0.6600 | 0.6650 | 0.6650 | 4,894,500 |
| May 9, 2023 | 0.6650 | 0.6700 | 0.6550 | 0.6600 | 0.6600 | 2,399,000 |
| May 8, 2023 | 0.6400 | 0.6750 | 0.6400 | 0.6650 | 0.6650 | 11,847,200 |
| May 5, 2023 | 0.6350 | 0.6450 | 0.6350 | 0.6350 | 0.6350 | 1,880,800 |
| May 3, 2023 | 0.6350 | 0.6400 | 0.6350 | 0.6350 | 0.6350 | 2,205,500 |
| May 2, 2023 | 0.6400 | 0.6450 | 0.6350 | 0.6350 | 0.6350 | 2,288,600 |
| Apr 28, 2023 | 0.6400 | 0.6450 | 0.6300 | 0.6350 | 0.6350 | 2,567,300 |
| Apr 27, 2023 | 0.6300 | 0.6400 | 0.6250 | 0.6350 | 0.6350 | 1,299,700 |
| Apr 26, 2023 | 0.6150 | 0.6350 | 0.6150 | 0.6300 | 0.6300 | 1,004,900 |
| Apr 25, 2023 | 0.6300 | 0.6450 | 0.6150 | 0.6150 | 0.6150 | 4,002,200 |