Qatar - Delayed Quote • QAR
Mannai Corporation Q.P.S.C. (MCCS.QA)
At close: 1:10 PM GMT+3
Currency in QAR 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 28, 2024 | 3.8000 | 3.8440 | 3.8000 | 3.8320 | 3.8320 | 134,265 |
| Apr 25, 2024 | 3.8900 | 3.8900 | 3.8000 | 3.8010 | 3.8010 | 400,787 |
| Apr 24, 2024 | 3.9000 | 3.9340 | 3.8530 | 3.8530 | 3.8530 | 417,404 |
| Apr 23, 2024 | 3.9010 | 3.9070 | 3.8810 | 3.9050 | 3.9050 | 158,790 |
| Apr 22, 2024 | 3.9180 | 3.9350 | 3.9000 | 3.9000 | 3.9000 | 230,878 |
| Apr 21, 2024 | 3.9620 | 4.0170 | 3.9060 | 3.9450 | 3.9450 | 1,276,312 |
| Apr 18, 2024 | 3.9440 | 3.9650 | 3.8830 | 3.9020 | 3.9020 | 608,519 |
| Apr 17, 2024 | 3.8520 | 3.9600 | 3.8520 | 3.9520 | 3.9520 | 517,956 |
| Apr 16, 2024 | 3.9390 | 4.0180 | 3.8800 | 3.8800 | 3.8800 | 791,935 |
| Apr 15, 2024 | 3.9390 | 3.9780 | 3.8800 | 3.9770 | 3.9770 | 659,493 |
| Apr 8, 2024 | 3.9940 | 3.9940 | 3.9550 | 3.9650 | 3.9650 | 307,830 |
| Apr 4, 2024 | 3.9620 | 4.0210 | 3.9620 | 4.0020 | 4.0020 | 604,417 |
| Apr 3, 2024 | 0.2500 Dividend | |||||
| Apr 3, 2024 | 3.9520 | 4.0500 | 3.9520 | 4.0000 | 4.0000 | 524,594 |
| Apr 2, 2024 | 4.2280 | 4.2390 | 4.1650 | 4.1650 | 3.9150 | 870,122 |
| Apr 1, 2024 | 4.1540 | 4.2480 | 4.1540 | 4.1700 | 3.9197 | 348,900 |
| Mar 31, 2024 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 3.9122 | - |
| Mar 28, 2024 | 4.1560 | 4.2270 | 4.1500 | 4.1620 | 3.9122 | 447,639 |
| Mar 27, 2024 | 4.1560 | 4.1560 | 4.1450 | 4.1550 | 3.9056 | 119,955 |
| Mar 26, 2024 | 4.1550 | 4.1590 | 4.1500 | 4.1560 | 3.9065 | 171,534 |
| Mar 25, 2024 | 4.1750 | 4.2590 | 4.1500 | 4.2000 | 3.9479 | 140,278 |
| Mar 24, 2024 | 4.2710 | 4.2840 | 4.1990 | 4.2400 | 3.9855 | 384,256 |
| Mar 21, 2024 | 4.1660 | 4.2790 | 4.1650 | 4.2740 | 4.0175 | 667,454 |
| Mar 20, 2024 | 4.1890 | 4.1980 | 4.1500 | 4.1560 | 3.9065 | 363,647 |
| Mar 19, 2024 | 4.2280 | 4.2280 | 4.1680 | 4.1890 | 3.9376 | 374,266 |
| Mar 18, 2024 | 4.1800 | 4.2050 | 4.1530 | 4.2000 | 3.9479 | 623,961 |
| Mar 17, 2024 | 4.2000 | 4.2030 | 4.1750 | 4.1750 | 3.9244 | 324,863 |
| Mar 14, 2024 | 4.1620 | 4.2680 | 4.1620 | 4.1970 | 3.9451 | 580,898 |
| Mar 13, 2024 | 4.2060 | 4.2320 | 4.1910 | 4.2030 | 3.9507 | 770,743 |
| Mar 12, 2024 | 4.1750 | 4.2220 | 4.1750 | 4.2030 | 3.9507 | 394,909 |
| Mar 11, 2024 | 4.2230 | 4.2390 | 4.1660 | 4.1730 | 3.9225 | 303,968 |
| Mar 10, 2024 | 4.3130 | 4.3130 | 4.1540 | 4.2220 | 3.9686 | 1,580,361 |
| Mar 7, 2024 | 4.2220 | 4.3370 | 4.1000 | 4.2850 | 4.0278 | 2,206,514 |
| Mar 6, 2024 | 4.0020 | 4.0470 | 3.9500 | 3.9500 | 3.7129 | 955,472 |
| Mar 5, 2024 | 4.2060 | 4.2070 | 4.0040 | 4.0490 | 3.8060 | 1,104,266 |
| Mar 4, 2024 | 4.2760 | 4.2760 | 4.1710 | 4.1800 | 3.9291 | 638,790 |
| Feb 29, 2024 | 4.2070 | 4.2800 | 4.1000 | 4.1760 | 3.9253 | 966,228 |
| Feb 28, 2024 | 4.2110 | 4.3900 | 4.2020 | 4.2100 | 3.9573 | 1,060,412 |
| Feb 27, 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.0381 | - |
| Feb 26, 2024 | 4.2630 | 4.5000 | 4.2580 | 4.2960 | 4.0381 | 1,034,748 |
| Feb 25, 2024 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.0297 | - |
| Feb 22, 2024 | 3.9500 | 4.2870 | 3.9060 | 4.2870 | 4.0297 | 3,717,355 |
| Feb 21, 2024 | 3.8730 | 3.9220 | 3.8630 | 3.8980 | 3.6640 | 961,214 |
| Feb 20, 2024 | 3.8690 | 3.9780 | 3.8690 | 3.8960 | 3.6621 | 716,286 |
| Feb 19, 2024 | 3.9210 | 3.9800 | 3.9000 | 3.9280 | 3.6922 | 878,160 |
| Feb 18, 2024 | 3.8890 | 3.9960 | 3.8890 | 3.9200 | 3.6847 | 1,122,514 |
| Feb 15, 2024 | 3.9280 | 3.9700 | 3.8580 | 3.8800 | 3.6471 | 804,915 |
| Feb 14, 2024 | 3.9370 | 4.0090 | 3.9080 | 3.9270 | 3.6913 | 767,301 |
| Feb 12, 2024 | 3.8080 | 4.0400 | 3.7840 | 3.9350 | 3.6988 | 2,028,804 |
| Feb 11, 2024 | 3.8800 | 3.9090 | 3.8100 | 3.8100 | 3.5813 | 281,514 |
| Feb 8, 2024 | 3.8590 | 3.9280 | 3.8500 | 3.8660 | 3.6339 | 293,391 |
| Feb 7, 2024 | 3.8570 | 3.9500 | 3.8500 | 3.8500 | 3.6189 | 703,941 |
| Feb 6, 2024 | 3.8510 | 3.9740 | 3.8510 | 3.9740 | 3.7355 | 251,519 |
| Feb 5, 2024 | 3.8990 | 3.8990 | 3.8020 | 3.8500 | 3.6189 | 423,591 |
| Feb 4, 2024 | 3.9030 | 3.9460 | 3.9000 | 3.9000 | 3.6659 | 225,502 |
| Feb 1, 2024 | 3.9330 | 3.9740 | 3.9050 | 3.9140 | 3.6791 | 458,445 |
| Jan 31, 2024 | 3.9440 | 4.0380 | 3.9290 | 3.9290 | 3.6932 | 813,646 |
| Jan 30, 2024 | 3.9700 | 3.9940 | 3.9430 | 3.9430 | 3.7063 | 342,079 |
| Jan 29, 2024 | 3.9900 | 3.9960 | 3.9130 | 3.9560 | 3.7185 | 733,870 |
| Jan 28, 2024 | 3.9830 | 3.9950 | 3.9830 | 3.9900 | 3.7505 | 308,920 |
| Jan 25, 2024 | 3.9640 | 3.9960 | 3.9640 | 3.9850 | 3.7458 | 248,239 |
| Jan 24, 2024 | 3.9620 | 3.9670 | 3.9580 | 3.9630 | 3.7251 | 352,303 |
| Jan 23, 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | 3.7223 | 166,382 |
| Jan 22, 2024 | 3.9860 | 4.0990 | 3.9380 | 3.9600 | 3.7223 | 4,375,174 |
| Jan 21, 2024 | 4.0190 | 4.0820 | 3.9010 | 3.9840 | 3.7449 | 2,059,659 |
| Jan 18, 2024 | 4.0260 | 4.0580 | 3.9870 | 3.9940 | 3.7543 | 2,375,811 |
| Jan 17, 2024 | 4.0710 | 4.1000 | 4.0200 | 4.0430 | 3.8003 | 506,909 |
| Jan 16, 2024 | 4.0940 | 4.0940 | 4.0210 | 4.0400 | 3.7975 | 583,035 |
| Jan 15, 2024 | 4.1020 | 4.1030 | 4.0900 | 4.0930 | 3.8473 | 99,651 |
| Jan 14, 2024 | 4.0850 | 4.1410 | 4.0850 | 4.1000 | 3.8539 | 385,158 |
| Jan 11, 2024 | 4.0330 | 4.1700 | 4.0330 | 4.0670 | 3.8229 | 1,018,397 |
| Jan 10, 2024 | 4.0990 | 4.1560 | 4.0220 | 4.0220 | 3.7806 | 716,247 |
| Jan 9, 2024 | 4.0860 | 4.1700 | 4.0860 | 4.0870 | 3.8417 | 520,028 |
| Jan 8, 2024 | 4.1210 | 4.1680 | 4.0850 | 4.0850 | 3.8398 | 425,805 |
| Jan 7, 2024 | 4.0430 | 4.1320 | 4.0200 | 4.0850 | 3.8398 | 877,533 |
| Jan 4, 2024 | 4.0260 | 4.1350 | 4.0260 | 4.0690 | 3.8248 | 931,171 |
| Jan 3, 2024 | 4.0790 | 4.1940 | 4.0400 | 4.0750 | 3.8304 | 997,681 |
| Jan 2, 2024 | 4.2010 | 4.2200 | 4.0570 | 4.0690 | 3.8248 | 738,153 |
| Dec 31, 2023 | 4.1720 | 4.2670 | 4.1050 | 4.2010 | 3.9488 | 1,260,993 |
| Dec 28, 2023 | 4.0640 | 4.1610 | 3.9800 | 4.1150 | 3.8680 | 1,569,237 |
| Dec 27, 2023 | 4.0930 | 4.1750 | 3.8720 | 4.0600 | 3.8163 | 2,103,307 |
| Dec 26, 2023 | 4.0600 | 4.1180 | 4.0450 | 4.0930 | 3.8473 | 654,316 |
| Dec 25, 2023 | 3.9810 | 4.1450 | 3.9800 | 4.0600 | 3.8163 | 2,421,553 |
| Dec 24, 2023 | 3.8870 | 3.9980 | 3.8870 | 3.9570 | 3.7195 | 794,525 |
| Dec 21, 2023 | 3.9000 | 3.9000 | 3.8010 | 3.8890 | 3.6556 | 894,154 |
| Dec 20, 2023 | 3.8380 | 3.9000 | 3.8370 | 3.8940 | 3.6603 | 1,594,494 |
| Dec 19, 2023 | 3.7560 | 3.8460 | 3.7560 | 3.8300 | 3.6001 | 1,402,604 |
| Dec 14, 2023 | 3.7700 | 3.7870 | 3.7540 | 3.7540 | 3.5287 | 475,819 |
| Dec 13, 2023 | 3.7120 | 3.7780 | 3.6920 | 3.7350 | 3.5108 | 1,084,597 |
| Dec 12, 2023 | 3.6900 | 3.7870 | 3.6900 | 3.7090 | 3.4864 | 2,023,650 |
| Dec 11, 2023 | 3.7100 | 3.7440 | 3.6880 | 3.7120 | 3.4892 | 471,427 |
| Dec 10, 2023 | 3.7820 | 3.7940 | 3.7170 | 3.7270 | 3.5033 | 821,826 |
| Dec 7, 2023 | 3.8210 | 3.8210 | 3.7770 | 3.7820 | 3.5550 | 1,316,323 |
| Dec 6, 2023 | 3.8110 | 3.8770 | 3.8110 | 3.8130 | 3.5841 | 1,237,351 |
| Dec 5, 2023 | 3.8150 | 3.8210 | 3.8010 | 3.8010 | 3.5728 | 407,293 |
| Dec 4, 2023 | 3.9220 | 3.9230 | 3.8100 | 3.8150 | 3.5860 | 1,099,883 |
| Dec 3, 2023 | 3.8360 | 3.9480 | 3.8360 | 3.8800 | 3.6471 | 1,569,245 |
| Nov 30, 2023 | 3.8180 | 3.8750 | 3.8170 | 3.8370 | 3.6067 | 455,548 |
| Nov 29, 2023 | 3.8410 | 3.8950 | 3.8000 | 3.8440 | 3.6133 | 735,958 |
| Nov 28, 2023 | 3.8150 | 3.8980 | 3.8150 | 3.8160 | 3.5869 | 741,646 |
| Nov 27, 2023 | 3.9490 | 3.9490 | 3.8030 | 3.9000 | 3.6659 | 373,781 |
| Nov 26, 2023 | 3.9560 | 3.9560 | 3.9480 | 3.9480 | 3.7110 | 236,251 |
| Nov 23, 2023 | 3.9430 | 3.9790 | 3.9260 | 3.9480 | 3.7110 | 560,564 |
| Nov 22, 2023 | 3.9090 | 3.9880 | 3.9000 | 3.9410 | 3.7044 | 390,956 |
| Nov 21, 2023 | 4.0130 | 4.0210 | 3.9090 | 3.9700 | 3.7317 | 303,584 |
| Nov 20, 2023 | 4.0800 | 4.1560 | 4.0080 | 4.0100 | 3.7693 | 1,217,013 |
| Nov 19, 2023 | 3.9820 | 4.1890 | 3.9820 | 4.0740 | 3.8295 | 1,444,190 |
| Nov 16, 2023 | 3.9460 | 4.0400 | 3.9220 | 3.9840 | 3.7449 | 1,084,899 |
| Nov 15, 2023 | 3.9970 | 4.0440 | 3.9120 | 3.9600 | 3.7223 | 678,194 |
| Nov 14, 2023 | 3.9550 | 4.0290 | 3.9080 | 3.9700 | 3.7317 | 1,110,957 |
| Nov 13, 2023 | 3.9980 | 3.9990 | 3.9130 | 3.9410 | 3.7044 | 844,259 |
| Nov 12, 2023 | 4.0390 | 4.0430 | 3.9990 | 4.0170 | 3.7759 | 609,428 |
| Nov 9, 2023 | 4.0400 | 4.0790 | 4.0010 | 4.0360 | 3.7937 | 621,840 |
| Nov 8, 2023 | 4.0160 | 4.1410 | 3.9030 | 4.0800 | 3.8351 | 1,711,043 |
| Nov 7, 2023 | 3.8350 | 4.0090 | 3.8350 | 3.9480 | 3.7110 | 2,090,975 |
| Nov 6, 2023 | 3.9080 | 3.9130 | 3.8100 | 3.8320 | 3.6020 | 387,464 |
| Nov 5, 2023 | 3.8420 | 3.9500 | 3.8420 | 3.9050 | 3.6706 | 612,332 |
| Nov 2, 2023 | 3.8260 | 3.8800 | 3.8260 | 3.8440 | 3.6133 | 523,816 |
| Nov 1, 2023 | 3.8130 | 3.9460 | 3.7690 | 3.8200 | 3.5907 | 709,702 |
| Oct 31, 2023 | 3.9960 | 4.1980 | 3.7620 | 3.7620 | 3.5362 | 1,682,467 |
| Oct 30, 2023 | 3.6060 | 3.8740 | 3.5810 | 3.8740 | 3.6415 | 1,749,894 |
| Oct 29, 2023 | 3.7200 | 3.7990 | 3.5220 | 3.5220 | 3.3106 | 221,105 |
| Oct 26, 2023 | 3.9150 | 3.9150 | 3.6620 | 3.7050 | 3.4826 | 1,181,848 |
| Oct 25, 2023 | 4.0600 | 4.0800 | 4.0550 | 4.0680 | 3.8238 | 361,541 |
| Oct 24, 2023 | 4.2950 | 4.2950 | 4.0210 | 4.0590 | 3.8154 | 398,588 |
| Oct 23, 2023 | 4.2100 | 4.3700 | 4.2040 | 4.2950 | 4.0372 | 479,012 |
| Oct 22, 2023 | 4.4500 | 4.4510 | 4.2070 | 4.3000 | 4.0419 | 729,517 |
| Oct 19, 2023 | 4.4170 | 4.5190 | 4.2490 | 4.4580 | 4.1904 | 454,193 |
| Oct 18, 2023 | 4.5640 | 4.6390 | 4.4570 | 4.4570 | 4.1895 | 316,905 |
| Oct 17, 2023 | 4.5920 | 4.6540 | 4.5150 | 4.6000 | 4.3239 | 788,679 |
| Oct 16, 2023 | 4.5870 | 4.6360 | 4.5540 | 4.5900 | 4.3145 | 602,256 |
| Oct 15, 2023 | 4.6680 | 4.6860 | 4.6500 | 4.6520 | 4.3728 | 280,462 |
| Oct 12, 2023 | 4.6500 | 4.7350 | 4.6500 | 4.6720 | 4.3916 | 776,195 |
| Oct 11, 2023 | 4.6510 | 4.7200 | 4.6060 | 4.6500 | 4.3709 | 803,804 |
| Oct 10, 2023 | 4.6790 | 4.7400 | 4.6500 | 4.6500 | 4.3709 | 395,238 |
| Oct 9, 2023 | 4.6910 | 4.7530 | 4.6450 | 4.6660 | 4.3859 | 355,220 |
| Oct 8, 2023 | 4.6340 | 4.7950 | 4.6340 | 4.7950 | 4.5072 | 561,072 |
| Oct 5, 2023 | 4.7760 | 4.8730 | 4.7500 | 4.7500 | 4.4649 | 249,153 |
| Oct 4, 2023 | 4.8070 | 4.9130 | 4.7760 | 4.7760 | 4.4893 | 386,943 |
| Oct 3, 2023 | 4.7860 | 4.9280 | 4.7850 | 4.8590 | 4.5673 | 707,975 |
| Oct 2, 2023 | 4.7840 | 4.9500 | 4.7020 | 4.7760 | 4.4893 | 949,111 |
| Oct 1, 2023 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 4.4865 | - |
| Sep 28, 2023 | 4.8200 | 4.8200 | 4.7530 | 4.7730 | 4.4865 | 311,181 |
| Sep 27, 2023 | 4.8400 | 4.8400 | 4.7400 | 4.7670 | 4.4809 | 131,523 |
| Sep 26, 2023 | 4.7320 | 4.8400 | 4.7320 | 4.8090 | 4.5203 | 447,061 |
| Sep 25, 2023 | 4.8890 | 4.8890 | 4.7330 | 4.8000 | 4.5119 | 140,924 |
| Sep 24, 2023 | 4.8290 | 4.8330 | 4.7810 | 4.8000 | 4.5119 | 267,336 |
| Sep 21, 2023 | 4.9700 | 4.9700 | 4.8220 | 4.8220 | 4.5326 | 452,248 |
| Sep 20, 2023 | 4.8860 | 4.9550 | 4.8850 | 4.8910 | 4.5974 | 397,291 |
| Sep 19, 2023 | 4.9990 | 4.9990 | 4.9150 | 4.9360 | 4.6397 | 572,841 |
| Sep 18, 2023 | 4.9740 | 5.0100 | 4.8500 | 4.9730 | 4.6745 | 762,524 |
| Sep 17, 2023 | 4.9250 | 5.0720 | 4.8850 | 4.9700 | 4.6717 | 707,454 |
| Sep 14, 2023 | 4.9550 | 4.9550 | 4.8500 | 4.8660 | 4.5739 | 494,453 |
| Sep 13, 2023 | 4.9040 | 5.0000 | 4.8200 | 4.9760 | 4.6773 | 559,652 |
| Sep 12, 2023 | 5.0090 | 5.0130 | 4.9250 | 4.9250 | 4.6294 | 336,121 |
| Sep 11, 2023 | 4.9910 | 5.0940 | 4.9860 | 4.9890 | 4.6895 | 566,255 |
| Sep 10, 2023 | 4.9840 | 5.0560 | 4.9840 | 4.9960 | 4.6961 | 295,780 |
| Sep 7, 2023 | 5.1440 | 5.1440 | 4.9700 | 4.9800 | 4.6811 | 310,049 |
| Sep 6, 2023 | 4.9020 | 5.1360 | 4.9020 | 5.0180 | 4.7168 | 584,728 |
| Sep 5, 2023 | 4.9100 | 5.0000 | 4.9010 | 4.9070 | 4.6125 | 431,106 |
| Sep 4, 2023 | 5.0200 | 5.1000 | 4.9000 | 5.0390 | 4.7365 | 327,843 |
| Sep 3, 2023 | 5.1050 | 5.1080 | 5.0460 | 5.0520 | 4.7488 | 143,088 |
| Aug 31, 2023 | 5.1750 | 5.1750 | 5.0240 | 5.0240 | 4.7224 | 1,448,943 |
| Aug 30, 2023 | 5.0550 | 5.1790 | 5.0550 | 5.1280 | 4.8202 | 135,639 |
| Aug 29, 2023 | 5.1080 | 5.1950 | 5.0510 | 5.0510 | 4.7478 | 275,505 |
| Aug 28, 2023 | 5.0110 | 5.1690 | 5.0110 | 5.1080 | 4.8014 | 487,901 |
| Aug 27, 2023 | 5.1600 | 5.2700 | 5.1150 | 5.1150 | 4.8080 | 166,799 |
| Aug 24, 2023 | 5.1200 | 5.1690 | 5.0880 | 5.1590 | 4.8493 | 253,167 |
| Aug 23, 2023 | 5.0800 | 5.1730 | 5.0600 | 5.1180 | 4.8108 | 407,979 |
| Aug 22, 2023 | 5.1250 | 5.1250 | 5.0520 | 5.0800 | 4.7751 | 349,219 |
| Aug 21, 2023 | 5.1710 | 5.1920 | 5.1160 | 5.1160 | 4.8089 | 351,380 |
| Aug 20, 2023 | 5.2000 | 5.3100 | 5.1100 | 5.2220 | 4.9086 | 504,226 |
| Aug 17, 2023 | 5.2050 | 5.2650 | 5.2000 | 5.2030 | 4.8907 | 386,536 |
| Aug 16, 2023 | 5.1660 | 5.2800 | 5.1660 | 5.2670 | 4.9509 | 420,303 |
| Aug 15, 2023 | 5.4200 | 5.5000 | 5.2000 | 5.2200 | 4.9067 | 1,348,575 |
| Aug 14, 2023 | 5.4180 | 5.5250 | 5.3850 | 5.4190 | 5.0937 | 393,320 |
| Aug 13, 2023 | 5.4700 | 5.5300 | 5.4040 | 5.4170 | 5.0918 | 361,118 |
| Aug 10, 2023 | 5.5600 | 5.6430 | 5.5300 | 5.5300 | 5.1981 | 487,163 |
| Aug 9, 2023 | 5.4220 | 5.5970 | 5.4220 | 5.5600 | 5.2263 | 835,236 |
| Aug 8, 2023 | 5.5150 | 5.6790 | 5.5000 | 5.5250 | 5.1934 | 420,328 |
| Aug 7, 2023 | 5.6140 | 5.6660 | 5.5510 | 5.5970 | 5.2610 | 49,033 |
| Aug 6, 2023 | 5.6530 | 5.7420 | 5.6090 | 5.6130 | 5.2761 | 170,446 |
| Aug 3, 2023 | 5.8490 | 5.8490 | 5.6360 | 5.6600 | 5.3203 | 214,463 |
| Aug 2, 2023 | 5.5070 | 5.8000 | 5.5050 | 5.7450 | 5.4002 | 971,256 |
| Aug 1, 2023 | 5.6020 | 5.7760 | 5.6000 | 5.6020 | 5.2657 | 260,959 |
| Jul 31, 2023 | 5.7680 | 5.7680 | 5.6250 | 5.7140 | 5.3710 | 630,084 |
| Jul 30, 2023 | 5.8470 | 5.8500 | 5.7000 | 5.7690 | 5.4227 | 927,023 |
| Jul 27, 2023 | 5.9450 | 5.9450 | 5.8040 | 5.8490 | 5.4979 | 223,777 |
| Jul 26, 2023 | 5.9890 | 5.9890 | 5.8560 | 5.8800 | 5.5271 | 238,878 |
| Jul 25, 2023 | 5.9260 | 6.0390 | 5.8530 | 5.9480 | 5.5910 | 491,532 |
| Jul 24, 2023 | 5.8990 | 6.1000 | 5.8900 | 5.9200 | 5.5647 | 1,205,052 |
| Jul 23, 2023 | 5.5140 | 5.9000 | 5.5140 | 5.8900 | 5.5365 | 862,037 |
| Jul 20, 2023 | 5.7000 | 5.7390 | 5.6450 | 5.6790 | 5.3381 | 419,192 |
| Jul 19, 2023 | 5.4000 | 5.7500 | 5.4000 | 5.6080 | 5.2714 | 1,074,951 |
| Jul 18, 2023 | 5.3240 | 5.3950 | 5.3000 | 5.3790 | 5.0561 | 380,489 |
| Jul 17, 2023 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | 4.9819 | 161,639 |
| Jul 16, 2023 | 5.2100 | 5.4340 | 5.2100 | 5.3100 | 4.9913 | 271,188 |
| Jul 13, 2023 | 5.1560 | 5.4690 | 5.1550 | 5.2990 | 4.9809 | 995,445 |
| Jul 12, 2023 | 5.1340 | 5.2000 | 5.1330 | 5.1980 | 4.8860 | 609,270 |
| Jul 11, 2023 | 5.1220 | 5.2040 | 5.0660 | 5.1340 | 4.8258 | 651,868 |
| Jul 10, 2023 | 5.4450 | 5.4450 | 5.1550 | 5.1550 | 4.8456 | 579,855 |
| Jul 9, 2023 | 5.4500 | 5.4990 | 5.4000 | 5.4450 | 5.1182 | 269,785 |
| Jul 6, 2023 | 5.4630 | 5.6000 | 5.4610 | 5.4610 | 5.1332 | 196,977 |
| Jul 5, 2023 | 5.5630 | 5.6090 | 5.4580 | 5.4580 | 5.1304 | 268,994 |
| Jul 4, 2023 | 5.4510 | 5.4510 | 5.4510 | 5.4510 | 5.1238 | - |
| Jul 3, 2023 | 5.3550 | 5.6750 | 5.3550 | 5.4510 | 5.1238 | 416,678 |
| Jul 2, 2023 | 5.1460 | 5.4860 | 5.1450 | 5.3750 | 5.0524 | 354,727 |
| Jun 26, 2023 | 5.1750 | 5.4000 | 5.0910 | 5.1260 | 4.8183 | 670,954 |
| Jun 25, 2023 | 5.4290 | 5.4500 | 5.0720 | 5.1000 | 4.7939 | 878,561 |
| Jun 22, 2023 | 5.5550 | 5.5550 | 5.3500 | 5.4080 | 5.0834 | 442,356 |
| Jun 21, 2023 | 5.6500 | 5.6500 | 5.5510 | 5.5790 | 5.2441 | 226,179 |
| Jun 20, 2023 | 5.6610 | 5.7970 | 5.6600 | 5.6740 | 5.3334 | 341,168 |
| Jun 19, 2023 | 5.7200 | 5.8000 | 5.7200 | 5.7440 | 5.3992 | 189,374 |
| Jun 18, 2023 | 5.7550 | 5.8500 | 5.7530 | 5.8500 | 5.4989 | 159,650 |
| Jun 15, 2023 | 5.8260 | 5.8980 | 5.7800 | 5.8050 | 5.4566 | 1,058,025 |
| Jun 14, 2023 | 5.8880 | 5.9190 | 5.8310 | 5.8440 | 5.4932 | 772,200 |
| Jun 13, 2023 | 5.8200 | 5.9680 | 5.8200 | 5.9200 | 5.5647 | 423,016 |
| Jun 12, 2023 | 5.8070 | 5.9090 | 5.8010 | 5.9090 | 5.5543 | 479,191 |
| Jun 11, 2023 | 5.8100 | 5.9000 | 5.8020 | 5.8500 | 5.4989 | 599,894 |
| Jun 8, 2023 | 5.8000 | 5.8500 | 5.8000 | 5.8100 | 5.4613 | 250,411 |
| Jun 7, 2023 | 5.9050 | 5.9050 | 5.8020 | 5.8100 | 5.4613 | 243,551 |
| Jun 6, 2023 | 6.0320 | 6.0830 | 5.8650 | 5.9050 | 5.5506 | 884,009 |
| Jun 5, 2023 | 6.1500 | 6.1850 | 6.0000 | 6.0000 | 5.6399 | 956,185 |
| Jun 4, 2023 | 5.9500 | 6.1400 | 5.8500 | 6.0900 | 5.7245 | 1,445,493 |
| Jun 1, 2023 | 5.7600 | 5.9000 | 5.5560 | 5.8400 | 5.4895 | 1,203,470 |
| May 31, 2023 | 5.8550 | 5.9490 | 5.7450 | 5.7620 | 5.4161 | 614,072 |
| May 30, 2023 | 5.9720 | 6.0760 | 5.8500 | 5.9000 | 5.5459 | 886,273 |
| May 29, 2023 | 6.0010 | 6.1350 | 5.9200 | 6.0200 | 5.6587 | 777,482 |
| May 28, 2023 | 5.9120 | 6.0790 | 5.9000 | 6.0000 | 5.6399 | 1,209,205 |
| May 25, 2023 | 5.9990 | 6.0700 | 5.9050 | 5.9500 | 5.5929 | 895,660 |
| May 24, 2023 | 6.0990 | 6.1350 | 5.9600 | 6.0270 | 5.6652 | 585,803 |
| May 23, 2023 | 6.1790 | 6.2250 | 6.0800 | 6.1040 | 5.7376 | 1,093,739 |
| May 22, 2023 | 6.2970 | 6.2970 | 6.0000 | 6.1300 | 5.7621 | 2,326,356 |
| May 21, 2023 | 6.1960 | 6.3690 | 6.0930 | 6.1830 | 5.8119 | 3,035,413 |
| May 18, 2023 | 6.1000 | 6.2790 | 6.0610 | 6.0910 | 5.7254 | 1,976,192 |
| May 17, 2023 | 6.0610 | 6.1690 | 5.9610 | 6.1300 | 5.7621 | 2,388,193 |
| May 16, 2023 | 5.8840 | 6.1000 | 5.7150 | 6.0010 | 5.6408 | 1,848,266 |
| May 15, 2023 | 6.0890 | 6.1980 | 5.8000 | 5.8440 | 5.4932 | 1,226,707 |
| May 14, 2023 | 6.2690 | 6.3500 | 5.4900 | 6.0900 | 5.7245 | 5,150,392 |
| May 11, 2023 | 6.0150 | 6.3720 | 5.9200 | 6.1000 | 5.7339 | 5,284,538 |
| May 10, 2023 | 5.4880 | 5.9220 | 5.4000 | 5.9160 | 5.5609 | 5,109,936 |
| May 9, 2023 | 5.2000 | 5.4990 | 5.1300 | 5.3840 | 5.0608 | 5,575,595 |
| May 8, 2023 | 5.1700 | 5.2200 | 5.0920 | 5.2000 | 4.8879 | 1,090,722 |
| May 7, 2023 | 5.2690 | 5.2690 | 5.1040 | 5.1700 | 4.8597 | 1,250,831 |
| May 4, 2023 | 5.2570 | 5.2840 | 5.1920 | 5.1920 | 4.8804 | 583,410 |
| May 3, 2023 | 5.1930 | 5.2900 | 5.1510 | 5.2630 | 4.9471 | 1,384,962 |
| May 2, 2023 | 5.2000 | 5.2300 | 5.1160 | 5.1930 | 4.8813 | 1,558,080 |
| May 1, 2023 | 5.0050 | 5.1960 | 5.0050 | 5.1150 | 4.8080 | 1,498,735 |
| Apr 30, 2023 | 5.3900 | 5.4000 | 5.2320 | 5.2500 | 4.9349 | 593,248 |