Other OTC - Delayed Quote • USD
Genting Berhad (GEBHY)
As of 12:53 PM EDT. Market Open.
Currency in USD 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 | 5.0750 | 5.2700 | 4.6910 | 4.8410 | 4.8410 | 13,875 |
| Apr 25, 2024 | 5.3600 | 5.3600 | 4.9900 | 4.9900 | 4.9900 | 4,800 |
| Apr 24, 2024 | 4.9300 | 5.0900 | 4.8000 | 4.8000 | 4.8000 | 1,100 |
| Apr 23, 2024 | 5.0400 | 5.0400 | 4.7200 | 4.7200 | 4.7200 | 3,200 |
| Apr 22, 2024 | 4.6300 | 5.0300 | 4.6300 | 4.7600 | 4.7600 | 3,700 |
| Apr 19, 2024 | 4.6300 | 5.0600 | 4.6300 | 4.7100 | 4.7100 | 6,400 |
| Apr 18, 2024 | 5.0500 | 5.3000 | 4.7500 | 4.7500 | 4.7500 | 8,700 |
| Apr 17, 2024 | 4.8000 | 5.3500 | 4.8000 | 5.0000 | 5.0000 | 3,800 |
| Apr 16, 2024 | 5.0800 | 5.3500 | 5.0800 | 5.1700 | 5.1700 | 2,200 |
| Apr 15, 2024 | 5.0000 | 5.3500 | 4.8000 | 5.3500 | 5.3500 | 9,000 |
| Apr 12, 2024 | 5.0500 | 5.3500 | 5.0500 | 5.0500 | 5.0500 | 2,200 |
| Apr 11, 2024 | 5.1800 | 5.2200 | 5.0000 | 5.0400 | 5.0400 | 2,000 |
| Apr 10, 2024 | 5.2600 | 5.3600 | 5.2100 | 5.3600 | 5.3600 | 2,400 |
| Apr 9, 2024 | 5.2000 | 5.3600 | 5.0000 | 5.0000 | 5.0000 | 1,600 |
| Apr 8, 2024 | 5.2000 | 5.2200 | 5.0800 | 5.0800 | 5.0800 | 3,100 |
| Apr 5, 2024 | 5.0000 | 5.3700 | 5.0000 | 5.1400 | 5.1400 | 7,000 |
| Apr 4, 2024 | 5.0400 | 5.0400 | 5.0000 | 5.0400 | 5.0400 | 5,400 |
| Apr 3, 2024 | 5.2500 | 5.3700 | 5.0300 | 5.0400 | 5.0400 | 15,100 |
| Apr 2, 2024 | 5.1400 | 5.4400 | 5.1400 | 5.2300 | 5.2300 | 1,400 |
| Apr 1, 2024 | 5.2300 | 5.4500 | 5.1900 | 5.4000 | 5.4000 | 4,000 |
| Mar 28, 2024 | 5.3400 | 5.4500 | 5.3000 | 5.4500 | 5.4500 | 2,700 |
| Mar 27, 2024 | 5.1900 | 5.3500 | 5.1900 | 5.2100 | 5.2100 | 12,000 |
| Mar 26, 2024 | 5.2100 | 5.3500 | 5.1900 | 5.1900 | 5.1900 | 1,300 |
| Mar 25, 2024 | 5.0100 | 5.6200 | 5.0000 | 5.2700 | 5.2700 | 4,800 |
| Mar 22, 2024 | 5.3200 | 5.3900 | 5.2500 | 5.3400 | 5.3400 | 2,300 |
| Mar 21, 2024 | 5.3500 | 5.6100 | 5.2900 | 5.2900 | 5.2900 | 5,900 |
| Mar 20, 2024 | 0.0950 Dividend | |||||
| Mar 20, 2024 | 5.4700 | 5.4700 | 5.2500 | 5.3500 | 5.3500 | 3,700 |
| Mar 19, 2024 | 5.0600 | 5.6200 | 5.0600 | 5.3200 | 5.2250 | 3,200 |
| Mar 18, 2024 | 5.7500 | 5.7500 | 5.3100 | 5.4400 | 5.3429 | 1,900 |
| Mar 15, 2024 | 5.0000 | 5.7400 | 5.0000 | 5.3100 | 5.2152 | 4,000 |
| Mar 14, 2024 | 5.5200 | 6.0000 | 5.1900 | 5.9000 | 5.7946 | 7,600 |
| Mar 13, 2024 | 5.6200 | 5.6200 | 5.5600 | 5.5600 | 5.4607 | 1,000 |
| Mar 12, 2024 | 5.7600 | 5.7600 | 5.2700 | 5.3100 | 5.2152 | 4,800 |
| Mar 11, 2024 | 5.7800 | 6.0000 | 5.1800 | 5.4800 | 5.3821 | 13,300 |
| Mar 8, 2024 | 5.4100 | 5.7800 | 5.4100 | 5.7800 | 5.6768 | 1,300 |
| Mar 7, 2024 | 5.3700 | 5.6400 | 5.3700 | 5.6400 | 5.5393 | 9,300 |
| Mar 6, 2024 | 5.2600 | 5.3500 | 5.1100 | 5.1100 | 5.0188 | 2,400 |
| Mar 5, 2024 | 5.0500 | 5.3900 | 4.9400 | 5.3900 | 5.2937 | 25,900 |
| Mar 4, 2024 | 5.0300 | 5.1500 | 4.9000 | 4.9100 | 4.8223 | 3,900 |
| Mar 1, 2024 | 5.2600 | 5.2600 | 5.0800 | 5.1100 | 5.0188 | 1,100 |
| Feb 29, 2024 | 5.2100 | 5.2100 | 4.9600 | 4.9600 | 4.8714 | 7,500 |
| Feb 28, 2024 | 4.9600 | 5.3700 | 4.9600 | 4.9900 | 4.9009 | 18,100 |
| Feb 27, 2024 | 5.2900 | 5.4000 | 5.0400 | 5.3500 | 5.2545 | 12,400 |
| Feb 26, 2024 | 5.1600 | 5.1800 | 4.9500 | 4.9600 | 4.8714 | 4,600 |
| Feb 23, 2024 | 5.3100 | 5.4800 | 4.9600 | 4.9600 | 4.8714 | 8,100 |
| Feb 22, 2024 | 5.3600 | 5.4900 | 4.9500 | 5.0600 | 4.9696 | 2,900 |
| Feb 21, 2024 | 5.1600 | 5.2700 | 4.9500 | 5.2300 | 5.1366 | 2,800 |
| Feb 20, 2024 | 5.0500 | 5.1600 | 5.0500 | 5.1600 | 5.0679 | 4,000 |
| Feb 16, 2024 | 5.1600 | 5.4000 | 4.9300 | 5.0500 | 4.9598 | 3,000 |
| Feb 15, 2024 | 5.4800 | 5.5000 | 5.1300 | 5.1300 | 5.0384 | 2,600 |
| Feb 14, 2024 | 5.2800 | 5.4900 | 5.1200 | 5.1200 | 5.0286 | 1,100 |
| Feb 13, 2024 | 5.6900 | 5.6900 | 4.9500 | 4.9500 | 4.8616 | 23,100 |
| Feb 12, 2024 | 5.4700 | 5.6900 | 5.2500 | 5.2600 | 5.1661 | 2,900 |
| Feb 9, 2024 | 5.2500 | 5.6900 | 5.2500 | 5.6900 | 5.5884 | 700 |
| Feb 8, 2024 | 5.2200 | 5.4000 | 5.1500 | 5.3300 | 5.2348 | 7,300 |
| Feb 7, 2024 | 5.3100 | 5.4000 | 5.2200 | 5.2200 | 5.1268 | 7,300 |
| Feb 6, 2024 | 5.1400 | 5.3000 | 5.1400 | 5.1500 | 5.0580 | 3,700 |
| Feb 5, 2024 | 5.2600 | 5.4300 | 5.0700 | 5.1500 | 5.0580 | 3,300 |
| Feb 2, 2024 | 5.3000 | 5.3000 | 5.0400 | 5.0500 | 4.9598 | 9,600 |
| Feb 1, 2024 | 5.1900 | 5.4400 | 5.1200 | 5.1500 | 5.0580 | 7,900 |
| Jan 31, 2024 | 4.5000 | 5.4500 | 4.5000 | 5.2400 | 5.1464 | 6,400 |
| Jan 30, 2024 | 5.4000 | 5.4400 | 5.0000 | 5.4400 | 5.3429 | 2,200 |
| Jan 29, 2024 | 5.1700 | 5.4400 | 4.9100 | 5.3200 | 5.2250 | 19,400 |
| Jan 26, 2024 | 5.3100 | 5.3100 | 4.9100 | 4.9100 | 4.8223 | 19,400 |
| Jan 25, 2024 | 5.0100 | 5.4500 | 5.0100 | 5.0200 | 4.9304 | 18,700 |
| Jan 24, 2024 | 5.2300 | 5.4400 | 5.0200 | 5.0800 | 4.9893 | 27,900 |
| Jan 23, 2024 | 5.4600 | 5.4600 | 5.0000 | 5.2600 | 5.1661 | 3,800 |
| Jan 22, 2024 | 5.0400 | 5.1400 | 4.9100 | 5.0500 | 4.9598 | 22,300 |
| Jan 19, 2024 | 4.9400 | 5.1500 | 4.9400 | 4.9600 | 4.8714 | 39,500 |
| Jan 18, 2024 | 4.9700 | 5.1500 | 4.8000 | 5.1500 | 5.0580 | 10,300 |
| Jan 17, 2024 | 4.9800 | 5.1500 | 4.8100 | 5.1400 | 5.0482 | 5,100 |
| Jan 16, 2024 | 4.7100 | 5.1400 | 4.7100 | 5.1400 | 5.0482 | 50,800 |
| Jan 12, 2024 | 5.1100 | 5.2200 | 4.8300 | 5.0500 | 4.9598 | 12,600 |
| Jan 11, 2024 | 5.4500 | 5.4500 | 4.8400 | 4.8900 | 4.8027 | 84,100 |
| Jan 10, 2024 | 5.5000 | 5.5000 | 5.2000 | 5.2500 | 5.1563 | 61,100 |
| Jan 9, 2024 | 4.7300 | 5.4800 | 4.7300 | 5.3100 | 5.2152 | 29,800 |
| Jan 8, 2024 | 4.8800 | 5.4400 | 4.8800 | 5.4400 | 5.3429 | 19,800 |
| Jan 5, 2024 | 5.1200 | 5.1200 | 4.8900 | 4.8900 | 4.8027 | 7,400 |
| Jan 4, 2024 | 4.9900 | 5.1300 | 4.8900 | 4.9500 | 4.8616 | 35,500 |
| Jan 3, 2024 | 4.9000 | 5.0100 | 4.8100 | 4.8100 | 4.7241 | 14,500 |
| Jan 2, 2024 | 4.7500 | 5.0400 | 4.7500 | 5.0100 | 4.9205 | 23,600 |
| Dec 29, 2023 | 4.7300 | 5.1400 | 4.6700 | 4.7300 | 4.6455 | 16,900 |
| Dec 28, 2023 | 4.8000 | 5.2000 | 4.8000 | 4.9600 | 4.8714 | 31,900 |
| Dec 27, 2023 | 4.7500 | 5.0000 | 4.7000 | 4.7700 | 4.6848 | 40,300 |
| Dec 26, 2023 | 4.7700 | 5.2600 | 4.3900 | 4.7800 | 4.6946 | 17,200 |
| Dec 22, 2023 | 4.8000 | 5.0700 | 4.8000 | 5.0500 | 4.9598 | 31,800 |
| Dec 21, 2023 | 4.4800 | 5.1100 | 4.4800 | 4.7800 | 4.6946 | 12,000 |
| Dec 20, 2023 | 4.8000 | 5.0000 | 4.5800 | 4.7000 | 4.6161 | 15,200 |
| Dec 19, 2023 | 4.8600 | 5.1000 | 4.7500 | 4.8500 | 4.7634 | 20,900 |
| Dec 18, 2023 | 4.1200 | 5.0800 | 4.1200 | 5.0500 | 4.9598 | 26,800 |
| Dec 15, 2023 | 4.8100 | 5.0300 | 4.8100 | 4.8700 | 4.7830 | 26,400 |
| Dec 14, 2023 | 4.8500 | 5.0400 | 4.8500 | 5.0400 | 4.9500 | 33,800 |
| Dec 13, 2023 | 4.9500 | 4.9800 | 4.7500 | 4.7500 | 4.6652 | 20,100 |
| Dec 12, 2023 | 4.4500 | 4.9500 | 4.4500 | 4.9000 | 4.8125 | 15,300 |
| Dec 11, 2023 | 4.9300 | 5.0900 | 4.6000 | 4.9800 | 4.8911 | 111,200 |
| Dec 8, 2023 | 4.4400 | 5.1700 | 4.4400 | 4.8000 | 4.7143 | 20,500 |
| Dec 7, 2023 | 4.7800 | 4.9000 | 4.6700 | 4.8100 | 4.7241 | 31,100 |
| Dec 6, 2023 | 4.3200 | 5.2500 | 4.3200 | 4.8800 | 4.7929 | 12,300 |
| Dec 5, 2023 | 4.6200 | 4.9000 | 4.5400 | 4.7100 | 4.6259 | 59,200 |
| Dec 4, 2023 | 5.1000 | 5.4000 | 4.7600 | 4.7600 | 4.6750 | 43,700 |
| Dec 1, 2023 | 4.8700 | 5.2000 | 4.6800 | 4.9200 | 4.8321 | 18,900 |
| Nov 30, 2023 | 4.6000 | 5.1100 | 4.6000 | 4.7700 | 4.6848 | 36,900 |
| Nov 29, 2023 | 4.6700 | 4.9800 | 4.6700 | 4.9000 | 4.8125 | 15,500 |
| Nov 28, 2023 | 4.8000 | 4.9200 | 4.8000 | 4.8100 | 4.7241 | 11,700 |
| Nov 27, 2023 | 4.5400 | 4.8800 | 4.5400 | 4.6000 | 4.5179 | 17,000 |
| Nov 24, 2023 | 4.4600 | 4.7400 | 4.2900 | 4.3000 | 4.2232 | 24,900 |
| Nov 22, 2023 | 4.4000 | 4.6700 | 4.4000 | 4.4000 | 4.3214 | 40,400 |
| Nov 21, 2023 | 4.4000 | 4.8600 | 4.3800 | 4.3800 | 4.3018 | 24,600 |
| Nov 20, 2023 | 4.4300 | 4.6500 | 4.3100 | 4.3100 | 4.2330 | 13,300 |
| Nov 17, 2023 | 5.1100 | 5.1100 | 4.2200 | 4.4000 | 4.3214 | 29,700 |
| Nov 16, 2023 | 4.6600 | 4.7300 | 4.3000 | 4.3000 | 4.2232 | 19,800 |
| Nov 15, 2023 | 4.4800 | 4.8200 | 4.3500 | 4.6600 | 4.5768 | 7,400 |
| Nov 14, 2023 | 4.4900 | 4.7000 | 4.2200 | 4.2600 | 4.1839 | 12,300 |
| Nov 13, 2023 | 4.5600 | 4.6900 | 4.1900 | 4.3100 | 4.2330 | 16,700 |
| Nov 10, 2023 | 4.1600 | 4.3500 | 4.0800 | 4.3500 | 4.2723 | 53,400 |
| Nov 9, 2023 | 4.2100 | 4.6000 | 4.1700 | 4.2000 | 4.1250 | 11,700 |
| Nov 8, 2023 | 4.1700 | 4.7400 | 4.1700 | 4.6700 | 4.5866 | 4,700 |
| Nov 7, 2023 | 4.0000 | 4.5300 | 4.0000 | 4.4100 | 4.3312 | 9,800 |
| Nov 6, 2023 | 3.7700 | 4.5700 | 3.5500 | 4.1500 | 4.0759 | 31,100 |
| Nov 3, 2023 | 4.2100 | 4.3600 | 4.0600 | 4.3600 | 4.2821 | 13,900 |
| Nov 2, 2023 | 4.2200 | 4.2500 | 4.0100 | 4.1400 | 4.0661 | 14,500 |
| Nov 1, 2023 | 4.0600 | 4.3400 | 4.0600 | 4.2200 | 4.1446 | 31,700 |
| Oct 31, 2023 | 3.9400 | 4.2100 | 3.9400 | 4.2100 | 4.1348 | 15,400 |
| Oct 30, 2023 | 4.1500 | 4.4600 | 3.9600 | 4.1900 | 4.1152 | 16,900 |
| Oct 27, 2023 | 4.2100 | 4.5000 | 3.9500 | 4.1600 | 4.0857 | 20,900 |
| Oct 26, 2023 | 4.3800 | 4.5000 | 4.2100 | 4.2100 | 4.1348 | 26,800 |
| Oct 25, 2023 | 4.3500 | 4.4500 | 4.3000 | 4.3600 | 4.2821 | 6,400 |
| Oct 24, 2023 | 4.5100 | 4.5900 | 4.1500 | 4.1500 | 4.0759 | 7,400 |
| Oct 23, 2023 | 4.2200 | 4.4700 | 3.9600 | 4.4500 | 4.3705 | 17,900 |
| Oct 20, 2023 | 4.1800 | 4.3500 | 4.0100 | 4.0100 | 3.9384 | 4,800 |
| Oct 19, 2023 | 4.2800 | 4.3500 | 4.0000 | 4.3500 | 4.2723 | 4,300 |
| Oct 18, 2023 | 4.2000 | 4.3000 | 4.2000 | 4.2500 | 4.1741 | 3,000 |
| Oct 17, 2023 | 4.3400 | 4.6000 | 4.2200 | 4.3600 | 4.2821 | 7,700 |
| Oct 16, 2023 | 4.1900 | 4.5500 | 4.1900 | 4.5000 | 4.4196 | 129,400 |
| Oct 13, 2023 | 4.2000 | 4.3800 | 4.2000 | 4.3100 | 4.2330 | 2,000 |
| Oct 12, 2023 | 4.4500 | 4.5500 | 4.1900 | 4.2400 | 4.1643 | 10,900 |
| Oct 11, 2023 | 4.0200 | 4.3900 | 4.0200 | 4.2200 | 4.1446 | 2,400 |
| Oct 10, 2023 | 4.3400 | 4.5800 | 4.1200 | 4.4100 | 4.3312 | 3,200 |
| Oct 9, 2023 | 4.6700 | 4.9900 | 4.2500 | 4.2500 | 4.1741 | 6,900 |
| Oct 6, 2023 | 4.0000 | 4.6900 | 4.0000 | 4.5800 | 4.4982 | 5,400 |
| Oct 5, 2023 | 4.0700 | 4.5400 | 4.0600 | 4.1700 | 4.0955 | 4,600 |
| Oct 4, 2023 | 4.0000 | 4.8400 | 3.9600 | 3.9900 | 3.9188 | 12,300 |
| Oct 3, 2023 | 4.1500 | 4.7000 | 4.1000 | 4.3500 | 4.2723 | 3,300 |
| Oct 2, 2023 | 4.4200 | 4.5700 | 4.2700 | 4.5700 | 4.4884 | 2,800 |
| Sep 29, 2023 | 4.4200 | 4.4400 | 4.4200 | 4.4300 | 4.3509 | 3,200 |
| Sep 28, 2023 | 4.3300 | 4.3500 | 4.2200 | 4.2300 | 4.1545 | 4,700 |
| Sep 27, 2023 | 4.4900 | 4.4900 | 4.3500 | 4.3500 | 4.2723 | 6,000 |
| Sep 26, 2023 | 4.4700 | 4.5800 | 4.3600 | 4.5800 | 4.4982 | 1,000 |
| Sep 25, 2023 | 4.3300 | 4.6300 | 4.3200 | 4.6300 | 4.5473 | 2,200 |
| Sep 22, 2023 | 4.5000 | 4.6400 | 4.3200 | 4.3300 | 4.2527 | 7,300 |
| Sep 21, 2023 | 4.4000 | 4.6800 | 4.2600 | 4.2600 | 4.1839 | 7,500 |
| Sep 20, 2023 | 4.5300 | 4.6000 | 4.2300 | 4.5800 | 4.4982 | 5,600 |
| Sep 19, 2023 | 4.5000 | 4.7000 | 4.2100 | 4.5500 | 4.4688 | 5,200 |
| Sep 18, 2023 | 4.3700 | 4.5600 | 4.1800 | 4.5500 | 4.4688 | 3,100 |
| Sep 15, 2023 | 4.3100 | 4.6200 | 4.3100 | 4.5600 | 4.4786 | 128,100 |
| Sep 14, 2023 | 4.3900 | 4.3900 | 4.2000 | 4.2900 | 4.2134 | 2,700 |
| Sep 13, 2023 | 4.5700 | 4.5700 | 4.2500 | 4.4100 | 4.3312 | 3,700 |
| Sep 12, 2023 | 4.3100 | 4.6200 | 4.3100 | 4.6000 | 4.5179 | 2,400 |
| Sep 11, 2023 | 4.6300 | 4.6300 | 4.4500 | 4.4500 | 4.3705 | 8,800 |
| Sep 8, 2023 | 0.0640 Dividend | |||||
| Sep 8, 2023 | 4.2100 | 4.6400 | 4.2100 | 4.6400 | 4.5571 | 800 |
| Sep 7, 2023 | 4.3100 | 4.6800 | 4.3100 | 4.3100 | 4.1702 | 21,500 |
| Sep 6, 2023 | 4.6200 | 4.6200 | 4.3000 | 4.4500 | 4.3056 | 10,600 |
| Sep 5, 2023 | 4.4900 | 4.7000 | 4.4500 | 4.6400 | 4.4895 | 7,600 |
| Sep 1, 2023 | 4.5000 | 4.7600 | 4.5000 | 4.5000 | 4.3540 | 8,900 |
| Aug 31, 2023 | 4.5000 | 4.7400 | 4.5000 | 4.5000 | 4.3540 | 10,000 |
| Aug 30, 2023 | 4.6000 | 4.7800 | 4.5000 | 4.5100 | 4.3637 | 5,700 |
| Aug 29, 2023 | 4.5200 | 4.6900 | 4.5200 | 4.5600 | 4.4121 | 3,400 |
| Aug 28, 2023 | 4.7000 | 4.9500 | 4.5600 | 4.5700 | 4.4217 | 3,600 |
| Aug 25, 2023 | 4.5500 | 4.7800 | 4.5500 | 4.6600 | 4.5088 | 3,400 |
| Aug 24, 2023 | 4.8500 | 4.9500 | 4.7500 | 4.7500 | 4.5959 | 1,600 |
| Aug 23, 2023 | 4.5200 | 4.8500 | 4.5200 | 4.8500 | 4.6927 | 2,600 |
| Aug 22, 2023 | 4.5000 | 4.8500 | 4.5000 | 4.8100 | 4.6540 | 9,300 |
| Aug 21, 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.7217 | 500 |
| Aug 18, 2023 | 4.3800 | 4.7900 | 4.3800 | 4.7000 | 4.5475 | 21,500 |
| Aug 17, 2023 | 4.9500 | 4.9500 | 4.7000 | 4.7000 | 4.5475 | 8,200 |
| Aug 16, 2023 | 4.8600 | 5.1500 | 4.6800 | 4.9900 | 4.8281 | 5,700 |
| Aug 15, 2023 | 4.4400 | 5.1900 | 4.4400 | 5.1900 | 5.0216 | 1,200 |
| Aug 14, 2023 | 5.2000 | 5.2000 | 4.6600 | 4.6600 | 4.5088 | 5,000 |
| Aug 11, 2023 | 4.7900 | 4.9600 | 4.5200 | 4.7000 | 4.5475 | 4,500 |
| Aug 10, 2023 | 4.8200 | 5.0700 | 4.7500 | 5.0700 | 4.9055 | 2,300 |
| Aug 9, 2023 | 4.7700 | 5.1300 | 4.4200 | 5.1300 | 4.9636 | 23,700 |
| Aug 8, 2023 | 4.5900 | 4.8000 | 4.5500 | 4.6000 | 4.4508 | 63,600 |
| Aug 7, 2023 | 5.0400 | 5.0800 | 4.8700 | 4.8900 | 4.7314 | 6,500 |
| Aug 4, 2023 | 4.7000 | 4.8500 | 4.6400 | 4.8500 | 4.6927 | 3,200 |
| Aug 3, 2023 | 4.5200 | 4.9500 | 4.5200 | 4.8500 | 4.6927 | 3,900 |
| Aug 2, 2023 | 4.9200 | 5.3000 | 4.7000 | 5.0900 | 4.9249 | 169,000 |
| Aug 1, 2023 | 4.4000 | 4.9000 | 4.4000 | 4.6200 | 4.4701 | 2,100 |
| Jul 31, 2023 | 4.6400 | 4.9800 | 4.4000 | 4.9500 | 4.7894 | 2,300 |
| Jul 28, 2023 | 4.5900 | 4.9000 | 4.5900 | 4.7000 | 4.5475 | 2,800 |
| Jul 27, 2023 | 4.7800 | 4.8200 | 4.5700 | 4.8200 | 4.6636 | 3,500 |
| Jul 26, 2023 | 4.9400 | 4.9400 | 4.3600 | 4.3600 | 4.2186 | 5,600 |
| Jul 25, 2023 | 4.6500 | 4.9900 | 4.3600 | 4.9900 | 4.8281 | 6,500 |
| Jul 24, 2023 | 4.3100 | 4.6500 | 4.1800 | 4.4800 | 4.3347 | 24,200 |
| Jul 21, 2023 | 4.1400 | 4.5700 | 4.0900 | 4.3500 | 4.2089 | 16,800 |
| Jul 20, 2023 | 4.4200 | 5.0000 | 4.4200 | 4.6500 | 4.4991 | 7,500 |
| Jul 19, 2023 | 4.3500 | 4.6600 | 4.3300 | 4.4600 | 4.3153 | 12,000 |
| Jul 18, 2023 | 4.3600 | 5.1000 | 4.3500 | 4.6000 | 4.4508 | 34,400 |
| Jul 17, 2023 | 4.9000 | 4.9000 | 4.5000 | 4.8800 | 4.7217 | 8,800 |
| Jul 14, 2023 | 4.7000 | 4.7500 | 4.5400 | 4.6700 | 4.5185 | 113,800 |
| Jul 13, 2023 | 4.4000 | 4.7700 | 4.2100 | 4.2100 | 4.0734 | 13,100 |
| Jul 12, 2023 | 4.1200 | 4.4000 | 4.1200 | 4.4000 | 4.2573 | 4,300 |
| Jul 11, 2023 | 4.1100 | 4.3900 | 4.1100 | 4.1700 | 4.0347 | 1,500 |
| Jul 10, 2023 | 4.2400 | 4.4000 | 4.2400 | 4.2400 | 4.1024 | 2,100 |
| Jul 7, 2023 | 4.3400 | 4.4000 | 4.2000 | 4.2000 | 4.0637 | 8,700 |
| Jul 6, 2023 | 4.1800 | 4.3400 | 4.1700 | 4.2600 | 4.1218 | 3,600 |
| Jul 5, 2023 | 4.1100 | 4.4000 | 4.1100 | 4.2400 | 4.1024 | 3,100 |
| Jul 3, 2023 | 4.1300 | 4.4400 | 4.1300 | 4.4400 | 4.2960 | 4,000 |
| Jun 30, 2023 | 4.3600 | 4.4400 | 4.1200 | 4.1200 | 3.9863 | 4,900 |
| Jun 29, 2023 | 4.4000 | 4.4000 | 4.1000 | 4.1200 | 3.9863 | 3,700 |
| Jun 28, 2023 | 4.1300 | 4.5000 | 4.1300 | 4.1300 | 3.9960 | 1,900 |
| Jun 27, 2023 | 4.3600 | 4.5000 | 4.2100 | 4.5000 | 4.3540 | 3,200 |
| Jun 26, 2023 | 4.2500 | 4.3600 | 4.2000 | 4.3600 | 4.2186 | 8,300 |
| Jun 23, 2023 | 4.2500 | 4.4000 | 4.1000 | 4.2000 | 4.0637 | 6,000 |
| Jun 22, 2023 | 4.1000 | 4.5300 | 4.1000 | 4.3800 | 4.2379 | 5,300 |
| Jun 21, 2023 | 4.4300 | 4.5400 | 4.3100 | 4.3500 | 4.2089 | 2,800 |
| Jun 20, 2023 | 4.0700 | 4.5500 | 4.0700 | 4.2100 | 4.0734 | 56,400 |
| Jun 16, 2023 | 4.5000 | 4.7400 | 4.2900 | 4.2900 | 4.1508 | 2,500 |
| Jun 15, 2023 | 4.2900 | 4.5000 | 4.2400 | 4.5000 | 4.3540 | 2,200 |
| Jun 14, 2023 | 4.2400 | 4.5800 | 4.2400 | 4.3600 | 4.2186 | 22,200 |
| Jun 13, 2023 | 4.4900 | 4.6300 | 4.2700 | 4.2700 | 4.1315 | 115,700 |
| Jun 12, 2023 | 4.3400 | 4.4500 | 4.3300 | 4.3300 | 4.1895 | 5,100 |
| Jun 9, 2023 | 4.3200 | 4.6000 | 4.1700 | 4.1700 | 4.0347 | 5,000 |
| Jun 8, 2023 | 4.4700 | 4.6400 | 4.3100 | 4.3100 | 4.1702 | 1,500 |
| Jun 7, 2023 | 4.6800 | 4.7300 | 4.5000 | 4.5000 | 4.3540 | 8,300 |
| Jun 6, 2023 | 4.5700 | 4.7000 | 4.5300 | 4.6900 | 4.5379 | 7,000 |
| Jun 5, 2023 | 4.6500 | 4.7200 | 4.5300 | 4.6100 | 4.4604 | 7,600 |
| Jun 2, 2023 | 4.8500 | 5.0900 | 4.6000 | 4.6000 | 4.4508 | 7,800 |
| Jun 1, 2023 | 4.8100 | 4.8100 | 4.7500 | 4.8100 | 4.6540 | 1,300 |
| May 31, 2023 | 4.7600 | 4.9000 | 4.6000 | 4.6500 | 4.4991 | 4,600 |
| May 30, 2023 | 4.7000 | 4.9300 | 4.7000 | 4.9100 | 4.7507 | 3,400 |
| May 26, 2023 | 4.9100 | 5.0700 | 4.8500 | 4.8500 | 4.6927 | 5,000 |
| May 25, 2023 | 4.9100 | 4.9900 | 4.8500 | 4.8500 | 4.6927 | 1,600 |
| May 24, 2023 | 5.0600 | 5.0600 | 4.7800 | 4.9900 | 4.8281 | 1,100 |
| May 23, 2023 | 4.9200 | 5.0900 | 4.7700 | 4.7700 | 4.6153 | 2,400 |
| May 22, 2023 | 4.9200 | 5.0300 | 4.9200 | 5.0300 | 4.8668 | 1,100 |
| May 19, 2023 | 4.8400 | 5.2500 | 4.8100 | 5.2500 | 5.0797 | 1,600 |
| May 18, 2023 | 4.7900 | 4.9700 | 4.7900 | 4.8000 | 4.6443 | 3,300 |
| May 17, 2023 | 4.8500 | 5.2800 | 4.8500 | 5.0900 | 4.9249 | 1,600 |
| May 16, 2023 | 4.7100 | 5.2000 | 4.7100 | 4.8500 | 4.6927 | 3,000 |
| May 15, 2023 | 5.2000 | 5.2000 | 5.0100 | 5.0100 | 4.8475 | 2,000 |
| May 12, 2023 | 5.0800 | 5.1000 | 5.0100 | 5.0100 | 4.8475 | 3,700 |
| May 11, 2023 | 5.2800 | 5.3500 | 5.1000 | 5.1000 | 4.9345 | 1,500 |
| May 10, 2023 | 5.4500 | 5.4500 | 5.1000 | 5.1500 | 4.9829 | 6,600 |
| May 9, 2023 | 5.0000 | 5.2500 | 5.0000 | 5.2100 | 5.0410 | 6,500 |
| May 8, 2023 | 5.2500 | 5.4900 | 5.0500 | 5.0500 | 4.8862 | 5,800 |
| May 5, 2023 | 5.0100 | 5.4900 | 5.0100 | 5.0400 | 4.8765 | 6,900 |
| May 4, 2023 | 5.2500 | 5.3400 | 5.0200 | 5.1300 | 4.9636 | 2,600 |
| May 3, 2023 | 5.0000 | 5.2500 | 5.0000 | 5.0000 | 4.8378 | 6,300 |
| May 2, 2023 | 5.2300 | 5.2600 | 5.0200 | 5.1600 | 4.9926 | 6,000 |
| May 1, 2023 | 4.7300 | 5.2500 | 4.7300 | 5.1100 | 4.9442 | 20,900 |
| Apr 28, 2023 | 4.8500 | 4.8600 | 4.8100 | 4.8600 | 4.7023 | 2,600 |
| Apr 27, 2023 | 4.9500 | 5.2000 | 4.8700 | 5.2000 | 5.0313 | 13,800 |
| Apr 26, 2023 | 5.1500 | 5.1700 | 4.8000 | 4.8000 | 4.6443 | 5,100 |