Kuala Lumpur - Delayed Quote • MYR
PGF Capital Berhad (8117.KL)
As of 11:03 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 26, 2024 | 1.9100 | 1.9400 | 1.8900 | 1.9200 | 1.9200 | 110,900 |
| Apr 25, 2024 | 1.9400 | 1.9400 | 1.9100 | 1.9100 | 1.9100 | 90,200 |
| Apr 24, 2024 | 1.9500 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 365,500 |
| Apr 23, 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 316,200 |
| Apr 22, 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 196,100 |
| Apr 19, 2024 | 1.9600 | 1.9700 | 1.8900 | 1.9000 | 1.9000 | 329,900 |
| Apr 18, 2024 | 1.8600 | 1.9600 | 1.8600 | 1.9600 | 1.9600 | 379,000 |
| Apr 17, 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.8700 | 248,300 |
| Apr 16, 2024 | 1.9100 | 1.9200 | 1.7800 | 1.8100 | 1.8100 | 631,000 |
| Apr 15, 2024 | 1.9900 | 1.9900 | 1.9100 | 1.9100 | 1.9100 | 365,600 |
| Apr 12, 2024 | 1.9700 | 2.0100 | 1.9500 | 1.9900 | 1.9900 | 609,400 |
| Apr 9, 2024 | 1.9300 | 1.9800 | 1.9300 | 1.9700 | 1.9700 | 444,200 |
| Apr 8, 2024 | 1.9100 | 1.9700 | 1.8900 | 1.9300 | 1.9300 | 825,100 |
| Apr 5, 2024 | 1.9200 | 1.9200 | 1.8300 | 1.9100 | 1.9100 | 438,800 |
| Apr 4, 2024 | 1.8200 | 1.9200 | 1.8200 | 1.9100 | 1.9100 | 1,474,300 |
| Apr 3, 2024 | 1.7800 | 1.8300 | 1.7600 | 1.8200 | 1.8200 | 748,200 |
| Apr 2, 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 470,700 |
| Apr 1, 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7500 | 1.7500 | 334,800 |
| Mar 29, 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7300 | 1.7300 | 281,500 |
| Mar 27, 2024 | 1.7600 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 545,600 |
| Mar 26, 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7600 | 1.7600 | 437,600 |
| Mar 25, 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 346,100 |
| Mar 22, 2024 | 1.7800 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 425,600 |
| Mar 21, 2024 | 1.7700 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 315,600 |
| Mar 20, 2024 | 1.8000 | 1.8300 | 1.7600 | 1.7600 | 1.7600 | 484,900 |
| Mar 19, 2024 | 1.7500 | 1.8000 | 1.7400 | 1.8000 | 1.8000 | 516,600 |
| Mar 18, 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7600 | 1.7600 | 393,600 |
| Mar 15, 2024 | 1.8100 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 394,800 |
| Mar 14, 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 275,600 |
| Mar 13, 2024 | 1.8000 | 1.8300 | 1.7800 | 1.7800 | 1.7800 | 310,300 |
| Mar 12, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 385,200 |
| Mar 11, 2024 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 306,000 |
| Mar 8, 2024 | 1.7800 | 1.8200 | 1.7400 | 1.7800 | 1.7800 | 588,200 |
| Mar 7, 2024 | 1.7600 | 1.8100 | 1.7600 | 1.7900 | 1.7900 | 687,700 |
| Mar 6, 2024 | 1.7500 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 291,600 |
| Mar 5, 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 323,100 |
| Mar 4, 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7400 | 1.7400 | 371,100 |
| Mar 1, 2024 | 1.6100 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 155,800 |
| Feb 29, 2024 | 1.6100 | 1.6400 | 1.5900 | 1.6100 | 1.6100 | 329,800 |
| Feb 28, 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 267,600 |
| Feb 27, 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 107,500 |
| Feb 26, 2024 | 1.6400 | 1.6900 | 1.6400 | 1.6900 | 1.6900 | 152,700 |
| Feb 23, 2024 | 1.7300 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 350,900 |
| Feb 22, 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 71,500 |
| Feb 21, 2024 | 1.7300 | 1.7900 | 1.7300 | 1.7400 | 1.7400 | 213,500 |
| Feb 20, 2024 | 1.7700 | 1.7700 | 1.6900 | 1.7300 | 1.7300 | 353,200 |
| Feb 19, 2024 | 1.8300 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | 217,100 |
| Feb 16, 2024 | 1.8000 | 1.8200 | 1.7600 | 1.8100 | 1.8100 | 176,000 |
| Feb 15, 2024 | 1.7900 | 1.8400 | 1.7600 | 1.7700 | 1.7700 | 215,500 |
| Feb 14, 2024 | 1.8000 | 1.8100 | 1.7600 | 1.7800 | 1.7800 | 170,500 |
| Feb 13, 2024 | 1.7300 | 1.8500 | 1.7300 | 1.8000 | 1.8000 | 611,700 |
| Feb 9, 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7300 | 1.7300 | 163,200 |
| Feb 8, 2024 | 1.7200 | 1.7600 | 1.7100 | 1.7600 | 1.7600 | 213,200 |
| Feb 7, 2024 | 1.7600 | 1.7800 | 1.7100 | 1.7300 | 1.7300 | 403,800 |
| Feb 6, 2024 | 1.8400 | 1.8400 | 1.7300 | 1.7800 | 1.7800 | 540,800 |
| Feb 5, 2024 | 1.6700 | 1.8900 | 1.6700 | 1.8500 | 1.8500 | 1,691,400 |
| Feb 2, 2024 | 1.6900 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 213,000 |
| Jan 31, 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 422,600 |
| Jan 30, 2024 | 1.6900 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 526,400 |
| Jan 29, 2024 | 1.6300 | 1.7100 | 1.6100 | 1.6500 | 1.6500 | 1,858,000 |
| Jan 26, 2024 | 1.5100 | 1.6600 | 1.5100 | 1.6000 | 1.6000 | 1,892,300 |
| Jan 24, 2024 | 1.4800 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 817,100 |
| Jan 23, 2024 | 1.5100 | 1.5800 | 1.4700 | 1.4800 | 1.4800 | 1,631,300 |
| Jan 22, 2024 | 1.4000 | 1.5000 | 1.3900 | 1.4900 | 1.4900 | 1,081,200 |
| Jan 19, 2024 | 1.3900 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 558,600 |
| Jan 18, 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 205,900 |
| Jan 17, 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 719,800 |
| Jan 16, 2024 | 1.4200 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 374,900 |
| Jan 15, 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 274,200 |
| Jan 12, 2024 | 1.3700 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 908,500 |
| Jan 11, 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 517,700 |
| Jan 10, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 417,000 |
| Jan 9, 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 461,500 |
| Jan 8, 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 441,100 |
| Jan 5, 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 325,900 |
| Jan 4, 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 672,500 |
| Jan 3, 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 593,800 |
| Jan 2, 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 331,100 |
| Dec 29, 2023 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 659,800 |
| Dec 28, 2023 | 1.3200 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 754,700 |
| Dec 27, 2023 | 1.3400 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 293,100 |
| Dec 26, 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 585,500 |
| Dec 22, 2023 | 1.3300 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 758,300 |
| Dec 21, 2023 | 1.3100 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 342,100 |
| Dec 20, 2023 | 1.3100 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 664,600 |
| Dec 19, 2023 | 1.2000 | 1.3500 | 1.2000 | 1.3200 | 1.3200 | 891,000 |
| Dec 18, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 346,600 |
| Dec 15, 2023 | 1.2000 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 880,100 |
| Dec 14, 2023 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 369,000 |
| Dec 13, 2023 | 1.1900 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 660,800 |
| Dec 12, 2023 | 1.2100 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 597,800 |
| Dec 11, 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 301,700 |
| Dec 8, 2023 | 1.2100 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 473,300 |
| Dec 7, 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 450,700 |
| Dec 6, 2023 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 405,300 |
| Dec 5, 2023 | 1.1900 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 396,600 |
| Dec 4, 2023 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 232,300 |
| Dec 1, 2023 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 348,100 |
| Nov 30, 2023 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 318,900 |
| Nov 29, 2023 | 1.1900 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 178,000 |
| Nov 28, 2023 | 1.2100 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 547,600 |
| Nov 27, 2023 | 1.2200 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 365,100 |
| Nov 24, 2023 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 148,500 |
| Nov 23, 2023 | 1.1800 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 487,800 |
| Nov 22, 2023 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 487,300 |
| Nov 21, 2023 | 1.2400 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 197,000 |
| Nov 20, 2023 | 1.1700 | 1.2500 | 1.1600 | 1.2500 | 1.2500 | 495,800 |
| Nov 17, 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 250,400 |
| Nov 16, 2023 | 1.1600 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 72,200 |
| Nov 15, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 15,600 |
| Nov 14, 2023 | 1.1600 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 279,300 |
| Nov 10, 2023 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 46,700 |
| Nov 9, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 12,000 |
| Nov 8, 2023 | 1.1600 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 188,500 |
| Nov 7, 2023 | 1.1900 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 164,200 |
| Nov 6, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 50,000 |
| Nov 3, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Nov 2, 2023 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 243,400 |
| Nov 1, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 2,500 |
| Oct 31, 2023 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 31,800 |
| Oct 30, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 35,100 |
| Oct 27, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 31,200 |
| Oct 26, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 21,000 |
| Oct 25, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 25,000 |
| Oct 24, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 25,500 |
| Oct 23, 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 182,400 |
| Oct 20, 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 40,900 |
| Oct 19, 2023 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 50,100 |
| Oct 18, 2023 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 106,700 |
| Oct 17, 2023 | 1.1900 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 29,000 |
| Oct 16, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Oct 13, 2023 | 1.2300 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 162,900 |
| Oct 12, 2023 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 36,300 |
| Oct 11, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 12,000 |
| Oct 10, 2023 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 36,900 |
| Oct 9, 2023 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 135,300 |
| Oct 6, 2023 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 25,700 |
| Oct 5, 2023 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 23,600 |
| Oct 4, 2023 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 149,900 |
| Oct 3, 2023 | 1.2300 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 17,100 |
| Oct 2, 2023 | 1.2600 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 99,400 |
| Sep 29, 2023 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 15,100 |
| Sep 27, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 10,000 |
| Sep 26, 2023 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 32,200 |
| Sep 25, 2023 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 30,800 |
| Sep 22, 2023 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 10,100 |
| Sep 21, 2023 | 1.2300 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 264,900 |
| Sep 20, 2023 | 1.2400 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 43,700 |
| Sep 19, 2023 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 23,200 |
| Sep 18, 2023 | 1.2500 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 228,200 |
| Sep 15, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Sep 14, 2023 | 1.2500 | 1.2900 | 1.2200 | 1.2900 | 1.2900 | 171,600 |
| Sep 13, 2023 | 1.2800 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 11,000 |
| Sep 12, 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 40,400 |
| Sep 11, 2023 | 1.2500 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 203,000 |
| Sep 8, 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 39,200 |
| Sep 7, 2023 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 60,600 |
| Sep 6, 2023 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 15,600 |
| Sep 5, 2023 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 10,100 |
| Sep 4, 2023 | 1.2400 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 74,000 |
| Sep 1, 2023 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 4,200 |
| Aug 30, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 11,400 |
| Aug 29, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Aug 28, 2023 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 22,600 |
| Aug 25, 2023 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 14,600 |
| Aug 24, 2023 | 1.3300 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 31,000 |
| Aug 23, 2023 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 14,200 |
| Aug 22, 2023 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 17,700 |
| Aug 21, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Aug 18, 2023 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 4,300 |
| Aug 17, 2023 | 1.3000 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 166,900 |
| Aug 16, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Aug 15, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Aug 14, 2023 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 104,300 |
| Aug 11, 2023 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 83,200 |
| Aug 10, 2023 | 1.3300 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 17,000 |
| Aug 9, 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 92,600 |
| Aug 8, 2023 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 201,500 |
| Aug 7, 2023 | 1.2700 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 76,200 |
| Aug 4, 2023 | 1.2600 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 54,900 |
| Aug 3, 2023 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 27,600 |
| Aug 2, 2023 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 14,600 |
| Aug 1, 2023 | 1.3200 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 239,200 |
| Jul 31, 2023 | 0.0100 Dividend | |||||
| Jul 31, 2023 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 134,600 |
| Jul 28, 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3400 | 550,800 |
| Jul 27, 2023 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3499 | 57,700 |
| Jul 26, 2023 | 1.3400 | 1.3500 | 1.3200 | 1.3500 | 1.3400 | 64,100 |
| Jul 25, 2023 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3400 | 68,800 |
| Jul 24, 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3400 | 22,200 |
| Jul 21, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3499 | - |
| Jul 20, 2023 | 1.3400 | 1.3700 | 1.3400 | 1.3600 | 1.3499 | 200,400 |
| Jul 18, 2023 | 1.2600 | 1.3600 | 1.2600 | 1.3500 | 1.3400 | 475,600 |
| Jul 17, 2023 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2407 | 43,300 |
| Jul 14, 2023 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2308 | 128,200 |
| Jul 13, 2023 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2407 | 51,100 |
| Jul 12, 2023 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2407 | 28,500 |
| Jul 11, 2023 | 1.2600 | 1.2700 | 1.2300 | 1.2400 | 1.2308 | 81,900 |
| Jul 10, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2308 | - |
| Jul 7, 2023 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2308 | 84,400 |
| Jul 6, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2507 | - |
| Jul 5, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2507 | 12,200 |
| Jul 4, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2606 | 5,500 |
| Jul 3, 2023 | 1.2700 | 1.2800 | 1.2500 | 1.2700 | 1.2606 | 70,200 |
| Jun 30, 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2705 | 21,200 |
| Jun 28, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2705 | - |
| Jun 27, 2023 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2705 | 17,300 |
| Jun 26, 2023 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2705 | 22,500 |
| Jun 23, 2023 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.2904 | 43,500 |
| Jun 22, 2023 | 1.2700 | 1.2900 | 1.2500 | 1.2900 | 1.2804 | 152,600 |
| Jun 21, 2023 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2705 | 50,600 |
| Jun 20, 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2606 | 38,600 |
| Jun 19, 2023 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2507 | 50,000 |
| Jun 16, 2023 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2407 | 63,400 |
| Jun 15, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2407 | 12,900 |
| Jun 14, 2023 | 1.2700 | 1.2700 | 1.2400 | 1.2500 | 1.2407 | 229,700 |
| Jun 13, 2023 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2606 | 34,800 |
| Jun 12, 2023 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.3003 | 102,100 |
| Jun 9, 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2804 | 157,800 |
| Jun 8, 2023 | 1.2700 | 1.3000 | 1.2700 | 1.2800 | 1.2705 | 159,600 |
| Jun 7, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3599 | - |
| Jun 6, 2023 | 1.2900 | 1.3700 | 1.2400 | 1.3700 | 1.3599 | 210,200 |
| Jun 2, 2023 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.2904 | 55,500 |
| Jun 1, 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3003 | 29,800 |
| May 31, 2023 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3201 | 216,500 |
| May 30, 2023 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3301 | 62,000 |
| May 29, 2023 | 1.3900 | 1.4000 | 1.3600 | 1.3700 | 1.3599 | 166,200 |
| May 26, 2023 | 1.4300 | 1.4500 | 1.3400 | 1.3800 | 1.3698 | 102,200 |
| May 25, 2023 | 1.3800 | 1.3800 | 1.3400 | 1.3500 | 1.3400 | 138,400 |
| May 24, 2023 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3698 | 165,600 |
| May 23, 2023 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | 1.3698 | 234,600 |
| May 22, 2023 | 1.4300 | 1.4700 | 1.4300 | 1.4400 | 1.4293 | 376,100 |
| May 19, 2023 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4194 | 191,600 |
| May 18, 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.4194 | 403,100 |
| May 17, 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4293 | 726,200 |
| May 16, 2023 | 1.4100 | 1.4500 | 1.4000 | 1.4400 | 1.4293 | 718,200 |
| May 15, 2023 | 1.3800 | 1.4100 | 1.3600 | 1.4100 | 1.3996 | 459,900 |
| May 12, 2023 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3698 | 272,100 |
| May 11, 2023 | 1.3100 | 1.3700 | 1.3100 | 1.3600 | 1.3499 | 614,400 |
| May 10, 2023 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.3003 | 205,900 |
| May 9, 2023 | 1.3100 | 1.3200 | 1.3000 | 1.3100 | 1.3003 | 480,800 |
| May 8, 2023 | 1.3100 | 1.3300 | 1.3000 | 1.3100 | 1.3003 | 554,500 |
| May 5, 2023 | 1.3200 | 1.3300 | 1.3000 | 1.3000 | 1.2904 | 530,500 |
| May 3, 2023 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3201 | 407,100 |
| May 2, 2023 | 1.4900 | 1.5100 | 1.3100 | 1.3200 | 1.3102 | 1,194,100 |
| Apr 28, 2023 | 1.4300 | 1.4700 | 1.4200 | 1.4700 | 1.4591 | 946,400 |
| Apr 27, 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4194 | 689,000 |
| Apr 26, 2023 | 1.3900 | 1.4200 | 1.3900 | 1.4100 | 1.3996 | 723,600 |