Kuala Lumpur - Delayed Quote • MYR
Public Packages Holdings Berhad (8273.KL)
At close: April 19 at 4:55 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 19, 2024 | 0.8200 | 0.8250 | 0.7800 | 0.7950 | 0.7950 | 841,000 |
Apr 18, 2024 | 0.8000 | 0.8250 | 0.8000 | 0.8200 | 0.8200 | 388,000 |
Apr 17, 2024 | 0.7800 | 0.8150 | 0.7800 | 0.8100 | 0.8100 | 437,600 |
Apr 16, 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7850 | 0.7850 | 668,500 |
Apr 15, 2024 | 0.8150 | 0.8200 | 0.8000 | 0.8050 | 0.8050 | 573,000 |
Apr 12, 2024 | 0.8250 | 0.8300 | 0.8150 | 0.8250 | 0.8250 | 120,700 |
Apr 9, 2024 | 0.8250 | 0.8250 | 0.8150 | 0.8250 | 0.8250 | 346,300 |
Apr 8, 2024 | 0.8250 | 0.8400 | 0.8150 | 0.8300 | 0.8300 | 641,200 |
Apr 5, 2024 | 0.8250 | 0.8250 | 0.8200 | 0.8250 | 0.8250 | 224,400 |
Apr 4, 2024 | 0.8150 | 0.8250 | 0.8100 | 0.8250 | 0.8250 | 1,009,800 |
Apr 3, 2024 | 0.8150 | 0.8150 | 0.8000 | 0.8100 | 0.8100 | 355,700 |
Apr 2, 2024 | 0.7900 | 0.8150 | 0.7900 | 0.8150 | 0.8150 | 778,900 |
Apr 1, 2024 | 0.7850 | 0.7900 | 0.7850 | 0.7900 | 0.7900 | 237,100 |
Mar 29, 2024 | 0.7850 | 0.7900 | 0.7800 | 0.7850 | 0.7850 | 305,100 |
Mar 27, 2024 | 0.7850 | 0.7950 | 0.7850 | 0.7850 | 0.7850 | 184,700 |
Mar 26, 2024 | 0.7850 | 0.8000 | 0.7850 | 0.7850 | 0.7850 | 414,400 |
Mar 25, 2024 | 0.8150 | 0.8150 | 0.7700 | 0.7850 | 0.7850 | 1,197,600 |
Mar 22, 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 710,000 |
Mar 21, 2024 | 0.8050 | 0.8300 | 0.8050 | 0.8150 | 0.8150 | 1,353,200 |
Mar 20, 2024 | 0.8000 | 0.8250 | 0.7950 | 0.8150 | 0.8150 | 2,592,800 |
Mar 19, 2024 | 0.7750 | 0.7950 | 0.7700 | 0.7900 | 0.7900 | 529,000 |
Mar 18, 2024 | 0.7750 | 0.7750 | 0.7600 | 0.7750 | 0.7750 | 417,900 |
Mar 15, 2024 | 0.0038 Dividend | |||||
Mar 15, 2024 | 0.7750 | 0.7750 | 0.7650 | 0.7750 | 0.7750 | 195,800 |
Mar 14, 2024 | 0.7900 | 0.7900 | 0.7750 | 0.7750 | 0.7713 | 428,700 |
Mar 13, 2024 | 0.7800 | 0.7950 | 0.7750 | 0.7800 | 0.7762 | 981,800 |
Mar 12, 2024 | 0.7850 | 0.7900 | 0.7700 | 0.7800 | 0.7762 | 890,800 |
Mar 11, 2024 | 0.7750 | 0.7800 | 0.7650 | 0.7800 | 0.7762 | 1,002,200 |
Mar 8, 2024 | 0.7600 | 0.7750 | 0.7600 | 0.7700 | 0.7663 | 270,600 |
Mar 7, 2024 | 0.7650 | 0.7650 | 0.7600 | 0.7600 | 0.7563 | 427,300 |
Mar 6, 2024 | 0.7650 | 0.7700 | 0.7650 | 0.7650 | 0.7613 | 50,800 |
Mar 5, 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7650 | 0.7613 | 170,300 |
Mar 4, 2024 | 0.7750 | 0.7800 | 0.7650 | 0.7700 | 0.7663 | 424,800 |
Mar 1, 2024 | 0.7700 | 0.7800 | 0.7650 | 0.7800 | 0.7762 | 413,100 |
Feb 29, 2024 | 0.7850 | 0.7900 | 0.7700 | 0.7800 | 0.7762 | 742,100 |
Feb 28, 2024 | 0.7850 | 0.8000 | 0.7750 | 0.7800 | 0.7762 | 1,421,300 |
Feb 27, 2024 | 0.8350 | 0.8350 | 0.7800 | 0.7900 | 0.7862 | 3,591,100 |
Feb 26, 2024 | 0.7750 | 0.8100 | 0.7700 | 0.8100 | 0.8061 | 3,163,100 |
Feb 23, 2024 | 0.7550 | 0.7650 | 0.7550 | 0.7600 | 0.7563 | 323,600 |
Feb 22, 2024 | 0.7500 | 0.7650 | 0.7450 | 0.7600 | 0.7563 | 113,600 |
Feb 21, 2024 | 0.7550 | 0.7600 | 0.7450 | 0.7600 | 0.7563 | 88,000 |
Feb 20, 2024 | 0.7550 | 0.7650 | 0.7550 | 0.7600 | 0.7563 | 164,300 |
Feb 19, 2024 | 0.7500 | 0.7600 | 0.7450 | 0.7600 | 0.7563 | 58,300 |
Feb 16, 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7364 | 133,200 |
Feb 15, 2024 | 0.7500 | 0.7550 | 0.7500 | 0.7500 | 0.7464 | 54,400 |
Feb 14, 2024 | 0.7550 | 0.7550 | 0.7500 | 0.7500 | 0.7464 | 15,500 |
Feb 13, 2024 | 0.7350 | 0.7500 | 0.7350 | 0.7450 | 0.7414 | 86,800 |
Feb 9, 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7314 | 20,500 |
Feb 8, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7265 | 58,800 |
Feb 7, 2024 | 0.7350 | 0.7550 | 0.7300 | 0.7300 | 0.7265 | 232,500 |
Feb 6, 2024 | 0.7550 | 0.7600 | 0.7350 | 0.7350 | 0.7314 | 334,300 |
Feb 5, 2024 | 0.7500 | 0.7500 | 0.7450 | 0.7450 | 0.7414 | 79,200 |
Feb 2, 2024 | 0.7550 | 0.7600 | 0.7400 | 0.7500 | 0.7464 | 234,100 |
Jan 31, 2024 | 0.7550 | 0.7650 | 0.7500 | 0.7600 | 0.7563 | 45,000 |
Jan 30, 2024 | 0.7550 | 0.7700 | 0.7500 | 0.7600 | 0.7563 | 305,100 |
Jan 29, 2024 | 0.7600 | 0.7700 | 0.7550 | 0.7550 | 0.7513 | 717,000 |
Jan 26, 2024 | 0.7650 | 0.7700 | 0.7650 | 0.7650 | 0.7613 | 476,800 |
Jan 24, 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7650 | 0.7613 | 284,100 |
Jan 23, 2024 | 0.7750 | 0.7750 | 0.7650 | 0.7700 | 0.7663 | 59,000 |
Jan 22, 2024 | 0.7600 | 0.7750 | 0.7550 | 0.7700 | 0.7663 | 372,000 |
Jan 19, 2024 | 0.7450 | 0.7650 | 0.7450 | 0.7600 | 0.7563 | 309,500 |
Jan 18, 2024 | 0.7650 | 0.7650 | 0.7400 | 0.7450 | 0.7414 | 747,600 |
Jan 17, 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | 0.7563 | 872,900 |
Jan 16, 2024 | 0.7900 | 0.8100 | 0.7700 | 0.7700 | 0.7663 | 2,306,500 |
Jan 15, 2024 | 0.7800 | 0.7950 | 0.7650 | 0.7900 | 0.7862 | 1,114,300 |
Jan 12, 2024 | 0.7750 | 0.7800 | 0.7650 | 0.7800 | 0.7762 | 745,600 |
Jan 11, 2024 | 0.7600 | 0.7700 | 0.7600 | 0.7600 | 0.7563 | 182,700 |
Jan 10, 2024 | 0.7650 | 0.7700 | 0.7600 | 0.7600 | 0.7563 | 164,100 |
Jan 9, 2024 | 0.7700 | 0.7750 | 0.7650 | 0.7700 | 0.7663 | 146,800 |
Jan 8, 2024 | 0.7800 | 0.7800 | 0.7750 | 0.7750 | 0.7713 | 174,700 |
Jan 5, 2024 | 0.7800 | 0.7850 | 0.7700 | 0.7850 | 0.7812 | 539,600 |
Jan 4, 2024 | 0.7600 | 0.7850 | 0.7550 | 0.7850 | 0.7812 | 1,871,100 |
Jan 3, 2024 | 0.7350 | 0.7600 | 0.7350 | 0.7600 | 0.7563 | 440,900 |
Jan 2, 2024 | 0.7350 | 0.7400 | 0.7350 | 0.7350 | 0.7314 | 291,800 |
Dec 29, 2023 | 0.7550 | 0.7550 | 0.7400 | 0.7400 | 0.7364 | 394,700 |
Dec 28, 2023 | 0.7550 | 0.7550 | 0.7500 | 0.7500 | 0.7464 | 177,900 |
Dec 27, 2023 | 0.7450 | 0.7600 | 0.7450 | 0.7600 | 0.7563 | 752,000 |
Dec 26, 2023 | 0.7350 | 0.7500 | 0.7350 | 0.7450 | 0.7414 | 242,200 |
Dec 22, 2023 | 0.7300 | 0.7550 | 0.7300 | 0.7450 | 0.7414 | 1,453,600 |
Dec 21, 2023 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7265 | 105,200 |
Dec 20, 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7165 | 67,000 |
Dec 19, 2023 | 0.7250 | 0.7250 | 0.7200 | 0.7200 | 0.7165 | 135,400 |
Dec 18, 2023 | 0.7350 | 0.7350 | 0.7200 | 0.7200 | 0.7165 | 261,200 |
Dec 15, 2023 | 0.7400 | 0.7450 | 0.7250 | 0.7350 | 0.7314 | 470,000 |
Dec 14, 2023 | 0.7250 | 0.7500 | 0.7250 | 0.7400 | 0.7364 | 649,900 |
Dec 13, 2023 | 0.7450 | 0.7450 | 0.7200 | 0.7200 | 0.7165 | 637,000 |
Dec 12, 2023 | 0.7450 | 0.7500 | 0.7300 | 0.7400 | 0.7364 | 515,200 |
Dec 11, 2023 | 0.7250 | 0.7500 | 0.7250 | 0.7450 | 0.7414 | 591,500 |
Dec 8, 2023 | 0.7300 | 0.7400 | 0.7250 | 0.7250 | 0.7215 | 383,900 |
Dec 7, 2023 | 0.7200 | 0.7350 | 0.7150 | 0.7250 | 0.7215 | 310,500 |
Dec 6, 2023 | 0.7250 | 0.7300 | 0.7150 | 0.7150 | 0.7115 | 553,500 |
Dec 5, 2023 | 0.7450 | 0.7450 | 0.7250 | 0.7300 | 0.7265 | 828,600 |
Dec 4, 2023 | 0.7550 | 0.7600 | 0.7450 | 0.7450 | 0.7414 | 638,200 |
Dec 1, 2023 | 0.7600 | 0.7750 | 0.7450 | 0.7600 | 0.7563 | 592,900 |
Nov 30, 2023 | 0.7600 | 0.7650 | 0.7450 | 0.7600 | 0.7563 | 538,000 |
Nov 29, 2023 | 0.7750 | 0.8100 | 0.7550 | 0.7600 | 0.7563 | 6,242,400 |
Nov 28, 2023 | 0.7000 | 0.7650 | 0.7000 | 0.7550 | 0.7513 | 5,170,300 |
Nov 27, 2023 | 0.6850 | 0.6950 | 0.6800 | 0.6900 | 0.6867 | 248,700 |
Nov 24, 2023 | 0.6900 | 0.6950 | 0.6850 | 0.6900 | 0.6867 | 271,400 |
Nov 23, 2023 | 0.7000 | 0.7050 | 0.6950 | 0.6950 | 0.6916 | 102,200 |
Nov 22, 2023 | 0.7000 | 0.7050 | 0.6900 | 0.6900 | 0.6867 | 157,500 |
Nov 21, 2023 | 0.7200 | 0.7200 | 0.7050 | 0.7100 | 0.7066 | 621,500 |
Nov 20, 2023 | 0.7100 | 0.7350 | 0.7100 | 0.7150 | 0.7115 | 1,032,100 |
Nov 17, 2023 | 0.7150 | 0.7150 | 0.6950 | 0.7000 | 0.6966 | 596,800 |
Nov 16, 2023 | 0.6900 | 0.7300 | 0.6850 | 0.7100 | 0.7066 | 2,075,400 |
Nov 15, 2023 | 0.6850 | 0.6850 | 0.6800 | 0.6850 | 0.6817 | 73,800 |
Nov 14, 2023 | 0.6700 | 0.6850 | 0.6700 | 0.6800 | 0.6767 | 106,700 |
Nov 10, 2023 | 0.6800 | 0.6850 | 0.6750 | 0.6750 | 0.6717 | 150,800 |
Nov 9, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6767 | 45,000 |
Nov 8, 2023 | 0.6750 | 0.6850 | 0.6750 | 0.6850 | 0.6817 | 127,100 |
Nov 7, 2023 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6767 | 166,900 |
Nov 6, 2023 | 0.6750 | 0.6800 | 0.6650 | 0.6700 | 0.6668 | 135,700 |
Nov 3, 2023 | 0.6750 | 0.6750 | 0.6700 | 0.6750 | 0.6717 | 11,500 |
Nov 2, 2023 | 0.6700 | 0.6750 | 0.6650 | 0.6750 | 0.6717 | 14,800 |
Nov 1, 2023 | 0.6600 | 0.6650 | 0.6600 | 0.6650 | 0.6618 | 32,600 |
Oct 31, 2023 | 0.6600 | 0.6650 | 0.6600 | 0.6650 | 0.6618 | 18,500 |
Oct 30, 2023 | 0.6750 | 0.6750 | 0.6550 | 0.6550 | 0.6518 | 156,100 |
Oct 27, 2023 | 0.6650 | 0.6750 | 0.6650 | 0.6750 | 0.6717 | 21,400 |
Oct 26, 2023 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6717 | 35,500 |
Oct 25, 2023 | 0.6650 | 0.6800 | 0.6650 | 0.6750 | 0.6717 | 117,900 |
Oct 24, 2023 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | 0.6568 | 109,300 |
Oct 23, 2023 | 0.6600 | 0.6600 | 0.6550 | 0.6600 | 0.6568 | 184,300 |
Oct 20, 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6568 | 124,300 |
Oct 19, 2023 | 0.6750 | 0.6750 | 0.6600 | 0.6700 | 0.6668 | 51,500 |
Oct 18, 2023 | 0.6800 | 0.6800 | 0.6600 | 0.6800 | 0.6767 | 183,400 |
Oct 17, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6750 | 0.6717 | 45,000 |
Oct 16, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6750 | 0.6717 | 115,300 |
Oct 13, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6750 | 0.6717 | 16,400 |
Oct 12, 2023 | 0.6650 | 0.6800 | 0.6650 | 0.6800 | 0.6767 | 58,700 |
Oct 11, 2023 | 0.6750 | 0.6750 | 0.6650 | 0.6650 | 0.6618 | 19,800 |
Oct 10, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6700 | 0.6668 | 70,300 |
Oct 9, 2023 | 0.6700 | 0.6750 | 0.6700 | 0.6700 | 0.6668 | 94,800 |
Oct 6, 2023 | 0.6650 | 0.6800 | 0.6600 | 0.6800 | 0.6767 | 92,500 |
Oct 5, 2023 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6717 | - |
Oct 4, 2023 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6717 | - |
Oct 3, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6750 | 0.6717 | 26,100 |
Oct 2, 2023 | 0.6750 | 0.6800 | 0.6700 | 0.6800 | 0.6767 | 81,900 |
Sep 29, 2023 | 0.6750 | 0.6800 | 0.6750 | 0.6800 | 0.6767 | 86,100 |
Sep 27, 2023 | 0.6850 | 0.6850 | 0.6650 | 0.6750 | 0.6717 | 226,400 |
Sep 26, 2023 | 0.6850 | 0.6950 | 0.6800 | 0.6850 | 0.6817 | 182,700 |
Sep 25, 2023 | 0.6850 | 0.6950 | 0.6850 | 0.6850 | 0.6817 | 258,000 |
Sep 22, 2023 | 0.6800 | 0.7000 | 0.6800 | 0.6850 | 0.6817 | 691,300 |
Sep 21, 2023 | 0.6900 | 0.6900 | 0.6800 | 0.6850 | 0.6817 | 308,000 |
Sep 20, 2023 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6867 | 151,100 |
Sep 19, 2023 | 0.6950 | 0.6950 | 0.6850 | 0.6850 | 0.6817 | 281,300 |
Sep 18, 2023 | 0.6800 | 0.6950 | 0.6800 | 0.6900 | 0.6867 | 797,100 |
Sep 15, 2023 | 0.6550 | 0.6900 | 0.6550 | 0.6800 | 0.6767 | 1,344,100 |
Sep 14, 2023 | 0.6450 | 0.6650 | 0.6400 | 0.6600 | 0.6568 | 366,100 |
Sep 13, 2023 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6469 | 142,000 |
Sep 12, 2023 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6469 | 59,600 |
Sep 11, 2023 | 0.6500 | 0.6500 | 0.6450 | 0.6450 | 0.6419 | 178,300 |
Sep 8, 2023 | 0.6550 | 0.6600 | 0.6550 | 0.6550 | 0.6518 | 134,000 |
Sep 7, 2023 | 0.6550 | 0.6650 | 0.6550 | 0.6600 | 0.6568 | 41,100 |
Sep 6, 2023 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6568 | 71,400 |
Sep 5, 2023 | 0.6650 | 0.6700 | 0.6650 | 0.6650 | 0.6618 | 120,700 |
Sep 4, 2023 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6618 | 134,500 |
Sep 1, 2023 | 0.6500 | 0.6700 | 0.6450 | 0.6700 | 0.6668 | 231,000 |
Aug 30, 2023 | 0.6550 | 0.6650 | 0.6450 | 0.6450 | 0.6419 | 164,800 |
Aug 29, 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6469 | 412,200 |
Aug 28, 2023 | 0.6400 | 0.6500 | 0.6350 | 0.6500 | 0.6469 | 392,700 |
Aug 25, 2023 | 0.6550 | 0.6550 | 0.6450 | 0.6450 | 0.6419 | 327,100 |
Aug 24, 2023 | 0.6550 | 0.6600 | 0.6500 | 0.6550 | 0.6518 | 208,200 |
Aug 23, 2023 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6568 | 207,000 |
Aug 22, 2023 | 0.6450 | 0.6650 | 0.6450 | 0.6600 | 0.6568 | 458,100 |
Aug 21, 2023 | 0.6800 | 0.6950 | 0.6450 | 0.6450 | 0.6419 | 1,279,200 |
Aug 18, 2023 | 0.6950 | 0.6950 | 0.6750 | 0.6850 | 0.6817 | 559,500 |
Aug 17, 2023 | 0.6900 | 0.6950 | 0.6850 | 0.6950 | 0.6916 | 317,600 |
Aug 16, 2023 | 0.6700 | 0.7000 | 0.6700 | 0.6950 | 0.6916 | 1,037,600 |
Aug 15, 2023 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6668 | 38,300 |
Aug 14, 2023 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6568 | 103,500 |
Aug 11, 2023 | 0.6650 | 0.6700 | 0.6600 | 0.6700 | 0.6668 | 143,700 |
Aug 10, 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6650 | 0.6618 | 149,000 |
Aug 9, 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6668 | 177,300 |
Aug 8, 2023 | 0.6700 | 0.6750 | 0.6650 | 0.6750 | 0.6717 | 99,600 |
Aug 7, 2023 | 0.6650 | 0.6750 | 0.6650 | 0.6700 | 0.6668 | 143,800 |
Aug 4, 2023 | 0.6600 | 0.6650 | 0.6600 | 0.6600 | 0.6568 | 118,100 |
Aug 3, 2023 | 0.6700 | 0.6700 | 0.6550 | 0.6550 | 0.6518 | 79,300 |
Aug 2, 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6650 | 0.6618 | 120,600 |
Aug 1, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6750 | 0.6717 | 259,400 |
Jul 31, 2023 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6668 | 227,000 |
Jul 28, 2023 | 0.6550 | 0.6650 | 0.6550 | 0.6600 | 0.6568 | 208,000 |
Jul 27, 2023 | 0.6600 | 0.6650 | 0.6550 | 0.6550 | 0.6518 | 107,900 |
Jul 26, 2023 | 0.6450 | 0.6600 | 0.6450 | 0.6600 | 0.6568 | 146,100 |
Jul 25, 2023 | 0.6450 | 0.6500 | 0.6350 | 0.6450 | 0.6419 | 269,000 |
Jul 24, 2023 | 0.6400 | 0.6500 | 0.6400 | 0.6450 | 0.6419 | 190,700 |
Jul 21, 2023 | 0.6300 | 0.6400 | 0.6200 | 0.6400 | 0.6369 | 107,300 |
Jul 20, 2023 | 0.6350 | 0.6350 | 0.6300 | 0.6300 | 0.6270 | 63,300 |
Jul 18, 2023 | 0.6350 | 0.6350 | 0.6300 | 0.6350 | 0.6319 | 117,000 |
Jul 17, 2023 | 0.6400 | 0.6400 | 0.6350 | 0.6350 | 0.6319 | 56,700 |
Jul 14, 2023 | 0.6300 | 0.6400 | 0.6250 | 0.6400 | 0.6369 | 100,900 |
Jul 13, 2023 | 0.6300 | 0.6300 | 0.6250 | 0.6250 | 0.6220 | 26,000 |
Jul 12, 2023 | 0.6350 | 0.6400 | 0.6300 | 0.6400 | 0.6369 | 157,100 |
Jul 11, 2023 | 0.6150 | 0.6350 | 0.6150 | 0.6300 | 0.6270 | 422,700 |
Jul 10, 2023 | 0.6200 | 0.6200 | 0.6150 | 0.6150 | 0.6120 | 50,200 |
Jul 7, 2023 | 0.6150 | 0.6200 | 0.6100 | 0.6200 | 0.6170 | 170,100 |
Jul 6, 2023 | 0.6150 | 0.6450 | 0.6150 | 0.6200 | 0.6170 | 419,700 |
Jul 5, 2023 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6170 | 139,300 |
Jul 4, 2023 | 0.6100 | 0.6150 | 0.6100 | 0.6150 | 0.6120 | 18,200 |
Jul 3, 2023 | 0.6100 | 0.6150 | 0.6050 | 0.6150 | 0.6120 | 138,900 |
Jun 30, 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6050 | 0.6021 | 445,100 |
Jun 28, 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6170 | 90,100 |
Jun 27, 2023 | 0.6200 | 0.6250 | 0.6200 | 0.6200 | 0.6170 | 65,900 |
Jun 26, 2023 | 0.6250 | 0.6250 | 0.6150 | 0.6200 | 0.6170 | 67,200 |
Jun 23, 2023 | 0.6150 | 0.6250 | 0.6150 | 0.6250 | 0.6220 | 72,000 |
Jun 22, 2023 | 0.6200 | 0.6200 | 0.6150 | 0.6200 | 0.6170 | 130,900 |
Jun 21, 2023 | 0.6200 | 0.6250 | 0.6200 | 0.6250 | 0.6220 | 148,300 |
Jun 20, 2023 | 0.6200 | 0.6250 | 0.6200 | 0.6200 | 0.6170 | 79,800 |
Jun 19, 2023 | 0.6250 | 0.6250 | 0.6200 | 0.6200 | 0.6170 | 97,200 |
Jun 16, 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6220 | 286,200 |
Jun 15, 2023 | 0.6250 | 0.6250 | 0.6200 | 0.6250 | 0.6220 | 159,500 |
Jun 14, 2023 | 0.6300 | 0.6300 | 0.6250 | 0.6250 | 0.6220 | 460,800 |
Jun 13, 2023 | 0.6150 | 0.6300 | 0.6150 | 0.6300 | 0.6270 | 489,200 |
Jun 12, 2023 | 0.6250 | 0.6300 | 0.6150 | 0.6250 | 0.6220 | 307,000 |
Jun 9, 2023 | 0.6250 | 0.6300 | 0.6200 | 0.6200 | 0.6170 | 179,300 |
Jun 8, 2023 | 0.6250 | 0.6250 | 0.6150 | 0.6200 | 0.6170 | 620,800 |
Jun 7, 2023 | 0.6500 | 0.6500 | 0.6250 | 0.6300 | 0.6270 | 302,400 |
Jun 6, 2023 | 0.6500 | 0.6500 | 0.6350 | 0.6450 | 0.6419 | 249,200 |
Jun 2, 2023 | 0.6500 | 0.6650 | 0.6400 | 0.6450 | 0.6419 | 331,800 |
Jun 1, 2023 | 0.6600 | 0.6600 | 0.6450 | 0.6450 | 0.6419 | 126,700 |
May 31, 2023 | 0.6750 | 0.6750 | 0.6500 | 0.6500 | 0.6469 | 354,000 |
May 30, 2023 | 0.6850 | 0.6900 | 0.6600 | 0.6600 | 0.6568 | 793,700 |
May 29, 2023 | 0.6700 | 0.6800 | 0.6600 | 0.6700 | 0.6668 | 200,300 |
May 26, 2023 | 0.6650 | 0.6700 | 0.6600 | 0.6700 | 0.6668 | 211,300 |
May 25, 2023 | 0.6700 | 0.6700 | 0.6550 | 0.6600 | 0.6568 | 397,000 |
May 24, 2023 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6668 | 291,800 |
May 23, 2023 | 0.6900 | 0.6950 | 0.6850 | 0.6850 | 0.6817 | 114,500 |
May 22, 2023 | 0.6950 | 0.7000 | 0.6900 | 0.6950 | 0.6916 | 74,900 |
May 19, 2023 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6916 | 49,300 |
May 18, 2023 | 0.7000 | 0.7100 | 0.6900 | 0.7000 | 0.6966 | 124,200 |
May 17, 2023 | 0.7050 | 0.7150 | 0.7000 | 0.7000 | 0.6966 | 67,400 |
May 16, 2023 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.6966 | 28,900 |
May 15, 2023 | 0.6950 | 0.6950 | 0.6800 | 0.6800 | 0.6767 | 118,100 |
May 12, 2023 | 0.6900 | 0.7000 | 0.6850 | 0.6850 | 0.6817 | 58,700 |
May 11, 2023 | 0.6850 | 0.7000 | 0.6850 | 0.6900 | 0.6867 | 95,000 |
May 10, 2023 | 0.6750 | 0.6850 | 0.6750 | 0.6800 | 0.6767 | 151,300 |
May 9, 2023 | 0.6950 | 0.6950 | 0.6700 | 0.6850 | 0.6817 | 608,100 |
May 8, 2023 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6916 | 162,700 |
May 5, 2023 | 0.7100 | 0.7100 | 0.6950 | 0.7000 | 0.6966 | 346,500 |
May 3, 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7066 | 227,500 |
May 2, 2023 | 0.7250 | 0.7300 | 0.7250 | 0.7250 | 0.7215 | 206,400 |
Apr 28, 2023 | 0.7200 | 0.7200 | 0.7150 | 0.7150 | 0.7115 | 70,300 |
Apr 27, 2023 | 0.7150 | 0.7300 | 0.7150 | 0.7250 | 0.7215 | 125,500 |
Apr 26, 2023 | 0.7150 | 0.7200 | 0.7100 | 0.7150 | 0.7115 | 109,500 |
Apr 25, 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7066 | 344,400 |
Apr 20, 2023 | 0.7200 | 0.7250 | 0.7150 | 0.7200 | 0.7165 | 106,500 |
Apr 19, 2023 | 0.7400 | 0.7400 | 0.7150 | 0.7150 | 0.7115 | 522,300 |