Kuala Lumpur - Delayed Quote • MYR
EG Industries Berhad (8907.KL)
At close: 4:50 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 25, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 1,297,600 |
| Apr 24, 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4900 | 1.4900 | 3,547,100 |
| Apr 23, 2024 | 1.3900 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 4,520,100 |
| Apr 22, 2024 | 1.4500 | 1.4600 | 1.3800 | 1.3900 | 1.3900 | 5,411,000 |
| Apr 19, 2024 | 1.4400 | 1.4500 | 1.3400 | 1.4300 | 1.4300 | 7,159,200 |
| Apr 18, 2024 | 1.3500 | 1.5200 | 1.3500 | 1.4400 | 1.4400 | 11,665,300 |
| Apr 17, 2024 | 1.2900 | 1.3500 | 1.2600 | 1.3300 | 1.3300 | 2,859,700 |
| Apr 16, 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 2,187,700 |
| Apr 15, 2024 | 1.3300 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 976,800 |
| Apr 12, 2024 | 1.2700 | 1.3700 | 1.2700 | 1.3600 | 1.3600 | 1,168,700 |
| Apr 9, 2024 | 1.2800 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 462,600 |
| Apr 8, 2024 | 1.2900 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 533,600 |
| Apr 5, 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 209,700 |
| Apr 4, 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 471,400 |
| Apr 3, 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 831,400 |
| Apr 2, 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 589,700 |
| Apr 1, 2024 | 1.2700 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 1,559,500 |
| Mar 29, 2024 | 1.2600 | 1.2700 | 1.1900 | 1.2700 | 1.2700 | 2,069,600 |
| Mar 27, 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 767,200 |
| Mar 26, 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 1,413,200 |
| Mar 25, 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 530,000 |
| Mar 22, 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 1,058,800 |
| Mar 21, 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 202,600 |
| Mar 20, 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 375,500 |
| Mar 19, 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 467,600 |
| Mar 18, 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 853,700 |
| Mar 15, 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 1,415,400 |
| Mar 14, 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 832,500 |
| Mar 13, 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 244,100 |
| Mar 12, 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 87,600 |
| Mar 11, 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 131,200 |
| Mar 8, 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 102,900 |
| Mar 7, 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 153,100 |
| Mar 6, 2024 | 1.3600 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 889,500 |
| Mar 5, 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 2,124,800 |
| Mar 4, 2024 | 1.3500 | 1.3800 | 1.3100 | 1.3700 | 1.3700 | 1,779,400 |
| Mar 1, 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 986,100 |
| Feb 29, 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 822,100 |
| Feb 28, 2024 | 1.4000 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 978,400 |
| Feb 27, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 1,453,000 |
| Feb 26, 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 1,223,800 |
| Feb 23, 2024 | 1.3900 | 1.4800 | 1.3800 | 1.4400 | 1.4400 | 3,448,000 |
| Feb 22, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 297,000 |
| Feb 21, 2024 | 1.4100 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 1,748,300 |
| Feb 20, 2024 | 1.4000 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 1,723,300 |
| Feb 19, 2024 | 1.3900 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 414,900 |
| Feb 16, 2024 | 1.3500 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 1,852,600 |
| Feb 15, 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 451,000 |
| Feb 14, 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 1,021,800 |
| Feb 13, 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 938,400 |
| Feb 9, 2024 | 1.4100 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 1,055,700 |
| Feb 8, 2024 | 1.3900 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 1,269,400 |
| Feb 7, 2024 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 1,314,500 |
| Feb 6, 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 1,471,000 |
| Feb 5, 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 401,300 |
| Feb 2, 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 2,139,200 |
| Jan 31, 2024 | 1.4900 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 1,469,200 |
| Jan 30, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 1,559,100 |
| Jan 29, 2024 | 1.4800 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 2,390,600 |
| Jan 26, 2024 | 1.5300 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 1,158,100 |
| Jan 24, 2024 | 1.4200 | 1.5700 | 1.4100 | 1.5000 | 1.5000 | 9,296,600 |
| Jan 23, 2024 | 1.4300 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 2,666,100 |
| Jan 22, 2024 | 1.4200 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 1,237,900 |
| Jan 19, 2024 | 1.4600 | 1.4600 | 1.3900 | 1.4100 | 1.4100 | 1,767,500 |
| Jan 18, 2024 | 1.4300 | 1.5300 | 1.4100 | 1.4600 | 1.4600 | 4,826,900 |
| Jan 17, 2024 | 1.4900 | 1.4900 | 1.3500 | 1.4300 | 1.4300 | 1,358,700 |
| Jan 16, 2024 | 1.4100 | 1.5100 | 1.4100 | 1.4500 | 1.4500 | 2,730,700 |
| Jan 15, 2024 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 1,626,900 |
| Jan 12, 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 622,500 |
| Jan 11, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 1,306,300 |
| Jan 10, 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 436,800 |
| Jan 9, 2024 | 1.4400 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 985,700 |
| Jan 8, 2024 | 1.4200 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 2,022,200 |
| Jan 5, 2024 | 1.4500 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 987,500 |
| Jan 4, 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 1,410,300 |
| Jan 3, 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 906,100 |
| Jan 2, 2024 | 1.5200 | 1.5200 | 1.4200 | 1.4800 | 1.4800 | 1,402,400 |
| Dec 29, 2023 | 1.4900 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 986,400 |
| Dec 28, 2023 | 1.5100 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 274,200 |
| Dec 27, 2023 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 263,800 |
| Dec 26, 2023 | 1.5000 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 507,800 |
| Dec 22, 2023 | 1.5400 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 1,502,600 |
| Dec 21, 2023 | 1.4700 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 1,123,600 |
| Dec 20, 2023 | 1.5100 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 1,147,700 |
| Dec 19, 2023 | 1.5500 | 1.5500 | 1.4300 | 1.5100 | 1.5100 | 3,708,700 |
| Dec 18, 2023 | 1.5900 | 1.6600 | 1.5700 | 1.6100 | 1.6100 | 3,398,000 |
| Dec 15, 2023 | 1.5800 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 1,503,400 |
| Dec 14, 2023 | 1.5600 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 1,715,200 |
| Dec 13, 2023 | 1.5800 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 2,514,900 |
| Dec 12, 2023 | 1.6700 | 1.6700 | 1.5800 | 1.5900 | 1.5900 | 2,792,700 |
| Dec 11, 2023 | 1.6500 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 712,700 |
| Dec 8, 2023 | 1.6400 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 1,325,300 |
| Dec 7, 2023 | 1.6600 | 1.6900 | 1.6300 | 1.6400 | 1.6400 | 1,275,500 |
| Dec 6, 2023 | 1.5100 | 1.7000 | 1.5100 | 1.6800 | 1.6800 | 6,295,100 |
| Dec 5, 2023 | 1.4900 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 642,900 |
| Dec 4, 2023 | 1.4900 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 809,000 |
| Dec 1, 2023 | 1.5100 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 565,500 |
| Nov 30, 2023 | 1.4400 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 751,000 |
| Nov 29, 2023 | 1.4500 | 1.4600 | 1.4100 | 1.4400 | 1.4400 | 810,500 |
| Nov 28, 2023 | 1.4500 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 1,665,200 |
| Nov 27, 2023 | 1.4900 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 725,600 |
| Nov 24, 2023 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 351,800 |
| Nov 23, 2023 | 1.5200 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 525,300 |
| Nov 22, 2023 | 1.5000 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 276,300 |
| Nov 21, 2023 | 1.4800 | 1.5200 | 1.4600 | 1.5100 | 1.5100 | 515,000 |
| Nov 20, 2023 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 362,100 |
| Nov 17, 2023 | 1.4800 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 1,273,700 |
| Nov 16, 2023 | 1.5100 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 514,600 |
| Nov 15, 2023 | 1.5400 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 257,600 |
| Nov 14, 2023 | 1.5000 | 1.5600 | 1.4800 | 1.5200 | 1.5200 | 1,640,200 |
| Nov 10, 2023 | 1.5000 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 219,600 |
| Nov 9, 2023 | 1.4900 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 723,400 |
| Nov 8, 2023 | 1.4800 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 189,900 |
| Nov 7, 2023 | 1.4900 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 387,900 |
| Nov 6, 2023 | 1.4700 | 1.5200 | 1.4600 | 1.4900 | 1.4900 | 934,700 |
| Nov 3, 2023 | 1.4200 | 1.5000 | 1.4100 | 1.4800 | 1.4800 | 2,228,500 |
| Nov 2, 2023 | 1.4300 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 1,019,700 |
| Nov 1, 2023 | 1.4400 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 270,300 |
| Oct 31, 2023 | 1.4200 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 930,200 |
| Oct 30, 2023 | 1.4600 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 1,824,700 |
| Oct 27, 2023 | 1.4900 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 749,600 |
| Oct 26, 2023 | 1.4500 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 1,565,200 |
| Oct 25, 2023 | 1.4900 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 612,100 |
| Oct 24, 2023 | 1.3700 | 1.5300 | 1.3600 | 1.5000 | 1.5000 | 4,664,800 |
| Oct 23, 2023 | 1.4100 | 1.4100 | 1.3300 | 1.3700 | 1.3700 | 2,906,200 |
| Oct 20, 2023 | 1.4300 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 1,193,200 |
| Oct 19, 2023 | 1.4200 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 823,600 |
| Oct 18, 2023 | 1.5500 | 1.5500 | 1.4000 | 1.4200 | 1.4200 | 4,990,200 |
| Oct 17, 2023 | 1.4300 | 1.5500 | 1.4200 | 1.5400 | 1.5400 | 3,722,900 |
| Oct 16, 2023 | 1.4500 | 1.4600 | 1.3900 | 1.4300 | 1.4300 | 2,293,300 |
| Oct 13, 2023 | 1.3700 | 1.4700 | 1.3300 | 1.4600 | 1.4600 | 6,034,100 |
| Oct 12, 2023 | 1.3500 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 973,900 |
| Oct 11, 2023 | 1.3700 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 176,000 |
| Oct 10, 2023 | 1.3200 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 707,900 |
| Oct 9, 2023 | 1.3400 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 134,300 |
| Oct 6, 2023 | 1.3300 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 1,422,900 |
| Oct 5, 2023 | 1.3700 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 2,820,400 |
| Oct 4, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 994,600 |
| Oct 3, 2023 | 1.4500 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 1,788,400 |
| Oct 2, 2023 | 1.4600 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 605,400 |
| Sep 29, 2023 | 1.4600 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 906,300 |
| Sep 27, 2023 | 1.4500 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 514,400 |
| Sep 26, 2023 | 1.4300 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 1,514,000 |
| Sep 25, 2023 | 1.4800 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 2,855,200 |
| Sep 22, 2023 | 1.4700 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 793,300 |
| Sep 21, 2023 | 1.5200 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 758,300 |
| Sep 20, 2023 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 334,300 |
| Sep 19, 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 568,200 |
| Sep 18, 2023 | 1.5100 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 2,326,500 |
| Sep 15, 2023 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 1,845,200 |
| Sep 14, 2023 | 1.4300 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 510,200 |
| Sep 13, 2023 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 617,500 |
| Sep 12, 2023 | 1.4300 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 279,700 |
| Sep 11, 2023 | 1.4400 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 496,000 |
| Sep 8, 2023 | 1.3900 | 1.4400 | 1.3800 | 1.4300 | 1.4300 | 1,201,000 |
| Sep 7, 2023 | 1.3800 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 1,679,400 |
| Sep 6, 2023 | 1.3900 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 1,613,400 |
| Sep 5, 2023 | 1.4400 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 2,253,500 |
| Sep 4, 2023 | 1.4600 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 2,703,100 |
| Sep 1, 2023 | 1.4800 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 711,000 |
| Aug 30, 2023 | 1.5300 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 1,261,200 |
| Aug 29, 2023 | 1.4900 | 1.5500 | 1.4400 | 1.5100 | 1.5100 | 1,941,200 |
| Aug 28, 2023 | 1.5300 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 976,500 |
| Aug 25, 2023 | 1.5200 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 761,600 |
| Aug 24, 2023 | 1.5300 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 1,107,200 |
| Aug 23, 2023 | 1.4500 | 1.5400 | 1.4500 | 1.5300 | 1.5300 | 1,524,200 |
| Aug 22, 2023 | 1.4400 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 1,877,400 |
| Aug 21, 2023 | 1.4600 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 743,200 |
| Aug 18, 2023 | 1.4500 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 1,843,800 |
| Aug 17, 2023 | 1.5500 | 1.5500 | 1.4200 | 1.4600 | 1.4600 | 6,080,700 |
| Aug 16, 2023 | 1.5700 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 1,250,700 |
| Aug 15, 2023 | 1.5900 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 759,400 |
| Aug 14, 2023 | 1.5200 | 1.6200 | 1.5200 | 1.5900 | 1.5900 | 1,870,800 |
| Aug 11, 2023 | 1.5300 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 1,850,600 |
| Aug 10, 2023 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 654,900 |
| Aug 9, 2023 | 1.5400 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 505,400 |
| Aug 8, 2023 | 1.5500 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 216,100 |
| Aug 7, 2023 | 1.5300 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 380,000 |
| Aug 4, 2023 | 1.5600 | 1.5800 | 1.5300 | 1.5500 | 1.5500 | 464,400 |
| Aug 3, 2023 | 1.5600 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 676,100 |
| Aug 2, 2023 | 1.6000 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 926,100 |
| Aug 1, 2023 | 1.6400 | 1.6500 | 1.5900 | 1.6000 | 1.6000 | 860,200 |
| Jul 31, 2023 | 1.5600 | 1.6400 | 1.5100 | 1.6400 | 1.6400 | 2,413,900 |
| Jul 28, 2023 | 1.5900 | 1.6100 | 1.5400 | 1.5700 | 1.5700 | 1,882,500 |
| Jul 27, 2023 | 1.6500 | 1.6600 | 1.5800 | 1.6100 | 1.6100 | 3,157,300 |
| Jul 26, 2023 | 1.6300 | 1.6700 | 1.5800 | 1.6500 | 1.6500 | 5,362,300 |
| Jul 25, 2023 | 1.6300 | 1.6800 | 1.6100 | 1.6300 | 1.6300 | 2,318,700 |
| Jul 24, 2023 | 1.6100 | 1.6500 | 1.5700 | 1.6100 | 1.6100 | 2,876,900 |
| Jul 21, 2023 | 1.6900 | 1.6900 | 1.5400 | 1.6300 | 1.6300 | 3,474,700 |
| Jul 20, 2023 | 1.6800 | 1.7100 | 1.6600 | 1.7000 | 1.7000 | 2,025,600 |
| Jul 18, 2023 | 1.7400 | 1.7400 | 1.6600 | 1.6800 | 1.6800 | 3,364,700 |
| Jul 17, 2023 | 1.6100 | 1.7300 | 1.5900 | 1.7000 | 1.7000 | 9,961,500 |
| Jul 14, 2023 | 1.4200 | 1.7000 | 1.4000 | 1.6300 | 1.6300 | 17,158,900 |
| Jul 13, 2023 | 1.4800 | 1.5200 | 1.3500 | 1.4200 | 1.4200 | 16,841,500 |
| Jul 12, 2023 | 1.4800 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 2,609,700 |
| Jul 11, 2023 | 1.3400 | 1.4900 | 1.3300 | 1.4700 | 1.4700 | 9,180,100 |
| Jul 10, 2023 | 1.4000 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 2,111,800 |
| Jul 7, 2023 | 1.4000 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 1,651,500 |
| Jul 6, 2023 | 1.3400 | 1.4400 | 1.3200 | 1.4000 | 1.4000 | 8,428,400 |
| Jul 5, 2023 | 1.1800 | 1.3700 | 1.1600 | 1.3400 | 1.3400 | 9,722,300 |
| Jul 4, 2023 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 2,397,200 |
| Jul 3, 2023 | 1.1500 | 1.2300 | 1.1300 | 1.1400 | 1.1400 | 12,109,200 |
| Jun 30, 2023 | 1.0500 | 1.1600 | 1.0500 | 1.1400 | 1.1400 | 5,379,100 |
| Jun 28, 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 696,400 |
| Jun 27, 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 345,800 |
| Jun 26, 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 435,900 |
| Jun 23, 2023 | 1.0300 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 2,610,500 |
| Jun 22, 2023 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 1,170,400 |
| Jun 21, 2023 | 1.0600 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 2,977,800 |
| Jun 20, 2023 | 1.0500 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 2,905,500 |
| Jun 19, 2023 | 1.1400 | 1.1400 | 1.0400 | 1.0600 | 1.0600 | 6,261,600 |
| Jun 16, 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 832,900 |
| Jun 15, 2023 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 806,500 |
| Jun 14, 2023 | 1.1200 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 3,704,800 |
| Jun 13, 2023 | 1.0600 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 1,523,100 |
| Jun 12, 2023 | 1.1500 | 1.1500 | 1.0700 | 1.0900 | 1.0900 | 4,436,300 |
| Jun 9, 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 789,400 |
| Jun 8, 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 2,563,900 |
| Jun 7, 2023 | 1.2000 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 1,537,200 |
| Jun 6, 2023 | 1.2200 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 766,900 |
| Jun 2, 2023 | 1.2300 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 1,513,300 |
| Jun 1, 2023 | 1.2000 | 1.2800 | 1.1800 | 1.2300 | 1.2300 | 4,503,200 |
| May 31, 2023 | 1.1800 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 2,008,800 |
| May 30, 2023 | 1.1800 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 3,100,500 |
| May 29, 2023 | 1.1500 | 1.2200 | 1.1200 | 1.1800 | 1.1800 | 2,818,000 |
| May 26, 2023 | 1.1600 | 1.1700 | 1.0300 | 1.1500 | 1.1500 | 12,998,900 |
| May 25, 2023 | 1.1600 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 4,694,500 |
| May 24, 2023 | 1.1600 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 741,000 |
| May 23, 2023 | 1.1600 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 1,780,600 |
| May 22, 2023 | 1.2300 | 1.2400 | 1.1100 | 1.1600 | 1.1600 | 3,607,700 |
| May 19, 2023 | 1.2500 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 1,149,800 |
| May 18, 2023 | 1.2600 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 411,300 |
| May 17, 2023 | 1.2500 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 1,674,300 |
| May 16, 2023 | 1.2300 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 1,048,000 |
| May 15, 2023 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 944,700 |
| May 12, 2023 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 905,200 |
| May 11, 2023 | 1.2600 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 1,073,400 |
| May 10, 2023 | 1.2700 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 1,432,900 |
| May 9, 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 698,700 |
| May 8, 2023 | 1.2700 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 1,301,300 |
| May 5, 2023 | 1.3200 | 1.3200 | 1.2300 | 1.2700 | 1.2700 | 6,090,300 |
| May 3, 2023 | 1.3100 | 1.3700 | 1.2500 | 1.3200 | 1.3200 | 6,575,100 |
| May 2, 2023 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 1,983,200 |
| Apr 28, 2023 | 1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 1,067,600 |
| Apr 27, 2023 | 1.2700 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 854,900 |
| Apr 26, 2023 | 1.2500 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 2,988,000 |
| Apr 25, 2023 | 1.3300 | 1.3300 | 1.2000 | 1.2600 | 1.2600 | 4,307,600 |