ASX - Delayed Quote • AUD
Morphic Ethical Equities Fund Limited (MEC.AX)
At close: April 26 at 3:41 PM GMT+10
Currency in AUD 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 | 1.0200 | 1.0200 | 1.0150 | 1.0200 | 1.0200 | 3,298 |
| Apr 24, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 91 |
| Apr 23, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 17,793 |
| Apr 22, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 11 |
| Apr 19, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,687 |
| Apr 17, 2024 | 1.0150 | 1.0150 | 1.0050 | 1.0050 | 1.0050 | 2,629 |
| Apr 16, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 46,525 |
| Apr 15, 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 91,818 |
| Apr 12, 2024 | 1.0450 | 1.0450 | 1.0350 | 1.0350 | 1.0350 | 50,430 |
| Apr 11, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 95 |
| Apr 10, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 5,731 |
| Apr 9, 2024 | 1.0500 | 1.0550 | 1.0400 | 1.0550 | 1.0550 | 58,189 |
| Apr 8, 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 5,910 |
| Apr 5, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1,140 |
| Apr 4, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0450 | 1.0450 | 92,753 |
| Apr 3, 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 2,584 |
| Apr 2, 2024 | 1.0600 | 1.0650 | 1.0550 | 1.0550 | 1.0550 | 88,225 |
| Mar 28, 2024 | 1.0650 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 323,471 |
| Mar 27, 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 48 |
| Mar 26, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 269,569 |
| Mar 25, 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 2,222 |
| Mar 22, 2024 | 1.0600 | 1.0600 | 1.0470 | 1.0600 | 1.0600 | 45,653 |
| Mar 21, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,375 |
| Mar 19, 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 105,508 |
| Mar 18, 2024 | 1.0650 | 1.0650 | 1.0500 | 1.0500 | 1.0500 | 20,490 |
| Mar 15, 2024 | 1.0650 | 1.0650 | 1.0600 | 1.0600 | 1.0600 | 10,352 |
| Mar 14, 2024 | 1.0650 | 1.0650 | 1.0600 | 1.0600 | 1.0600 | 68,674 |
| Mar 11, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 2,058 |
| Mar 7, 2024 | 1.0950 | 1.0950 | 1.0850 | 1.0850 | 1.0850 | 7,911 |
| Mar 6, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0850 | 1.0850 | 14,023 |
| Mar 5, 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 3,000 |
| Mar 4, 2024 | 1.0400 | 1.0550 | 1.0400 | 1.0500 | 1.0500 | 12,828 |
| Mar 1, 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 55,305 |
| Feb 29, 2024 | 1.0300 | 1.0350 | 1.0200 | 1.0350 | 1.0350 | 34,113 |
| Feb 28, 2024 | 1.0350 | 1.0350 | 1.0300 | 1.0300 | 1.0300 | 204,856 |
| Feb 27, 2024 | 0.0350 Dividend | |||||
| Feb 27, 2024 | 1.0300 | 1.0400 | 1.0220 | 1.0300 | 1.0300 | 91,581 |
| Feb 26, 2024 | 1.0800 | 1.0800 | 1.0650 | 1.0700 | 1.0350 | 157,330 |
| Feb 23, 2024 | 1.0750 | 1.0800 | 1.0600 | 1.0800 | 1.0447 | 88,059 |
| Feb 22, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0447 | 14,688 |
| Feb 21, 2024 | 1.0750 | 1.0800 | 1.0750 | 1.0800 | 1.0447 | 20,960 |
| Feb 20, 2024 | 1.0950 | 1.1000 | 1.0750 | 1.0800 | 1.0447 | 72,399 |
| Feb 19, 2024 | 1.1100 | 1.1200 | 1.0470 | 1.0650 | 1.0302 | 160,493 |
| Feb 16, 2024 | 1.0750 | 1.0800 | 1.0700 | 1.0700 | 1.0350 | 192,298 |
| Feb 15, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0253 | 3,836 |
| Feb 14, 2024 | 1.0500 | 1.0550 | 1.0450 | 1.0550 | 1.0205 | 35,031 |
| Feb 13, 2024 | 1.0650 | 1.0650 | 1.0600 | 1.0650 | 1.0302 | 3,148,435 |
| Feb 12, 2024 | 1.0400 | 1.0650 | 1.0400 | 1.0650 | 1.0302 | 908,296 |
| Feb 9, 2024 | 1.0250 | 1.0300 | 1.0250 | 1.0300 | 0.9963 | 29,701 |
| Feb 8, 2024 | 1.0250 | 1.0300 | 1.0200 | 1.0200 | 0.9866 | 43,430 |
| Feb 6, 2024 | 1.0300 | 1.0300 | 1.0250 | 1.0250 | 0.9915 | 325,074 |
| Feb 5, 2024 | 1.0150 | 1.0300 | 1.0150 | 1.0300 | 0.9963 | 114,481 |
| Feb 2, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9866 | 25,005 |
| Feb 1, 2024 | 1.0150 | 1.0200 | 1.0150 | 1.0150 | 0.9818 | 61,965 |
| Jan 29, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.9770 | 50,487 |
| Jan 25, 2024 | 1.0200 | 1.0200 | 1.0150 | 1.0150 | 0.9818 | 139,355 |
| Jan 24, 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 0.9866 | 45,502 |
| Jan 23, 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 0.9721 | 32,012 |
| Jan 22, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9673 | 500 |
| Jan 19, 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9528 | 508 |
| Jan 17, 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9576 | 109,954 |
| Jan 15, 2024 | 1.0000 | 1.0050 | 1.0000 | 1.0050 | 0.9721 | 39 |
| Jan 12, 2024 | 0.9950 | 1.0000 | 0.9900 | 1.0000 | 0.9673 | 20,101 |
| Jan 11, 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9576 | 23,536 |
| Jan 10, 2024 | 0.9970 | 1.0050 | 0.9970 | 1.0050 | 0.9721 | 1,100 |
| Jan 9, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9576 | 1,980 |
| Jan 5, 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.9576 | 5,200 |
| Jan 4, 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9625 | 2,100 |
| Dec 29, 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 0.9770 | 22,665 |
| Dec 28, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9770 | 3 |
| Dec 27, 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 0.9770 | 126,950 |
| Dec 20, 2023 | 0.9950 | 1.0100 | 0.9950 | 1.0050 | 0.9721 | 1,274,003 |
| Dec 19, 2023 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9528 | 79,000 |
| Dec 18, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9673 | 5 |
| Dec 15, 2023 | 0.9850 | 1.0000 | 0.9850 | 1.0000 | 0.9673 | 5,002 |
| Dec 13, 2023 | 0.9750 | 0.9750 | 0.9650 | 0.9650 | 0.9334 | 31,960 |
| Dec 12, 2023 | 0.9700 | 0.9750 | 0.9700 | 0.9750 | 0.9431 | 49,999 |
| Dec 11, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9383 | 6 |
| Dec 8, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9286 | 5,000 |
| Dec 7, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9286 | 725 |
| Dec 6, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9383 | 527 |
| Dec 5, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9383 | 22,094 |
| Dec 4, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9383 | 4,006 |
| Nov 30, 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9431 | 101 |
| Nov 29, 2023 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9479 | 10,283 |
| Nov 28, 2023 | 0.9600 | 0.9600 | 0.9550 | 0.9550 | 0.9238 | 17,370 |
| Nov 27, 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9334 | 2,040 |
| Nov 24, 2023 | 0.9550 | 0.9650 | 0.9550 | 0.9650 | 0.9334 | 51,544 |
| Nov 23, 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9238 | 39,690 |
| Nov 22, 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9334 | 207 |
| Nov 21, 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9238 | 25,757 |
| Nov 20, 2023 | 0.9650 | 0.9650 | 0.9600 | 0.9600 | 0.9286 | 5,006 |
| Nov 16, 2023 | 0.9650 | 0.9750 | 0.9600 | 0.9600 | 0.9286 | 230,816 |
| Nov 15, 2023 | 0.9350 | 0.9400 | 0.9350 | 0.9400 | 0.9093 | 4,830 |
| Nov 14, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8996 | 30,933 |
| Nov 13, 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.8996 | 20,717 |
| Nov 10, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9093 | 532 |
| Nov 9, 2023 | 0.9250 | 0.9400 | 0.9200 | 0.9400 | 0.9093 | 47,674 |
| Nov 8, 2023 | 0.9450 | 0.9450 | 0.9400 | 0.9400 | 0.9093 | 2,121 |
| Nov 6, 2023 | 0.9650 | 0.9650 | 0.9500 | 0.9500 | 0.9189 | 6,531 |
| Nov 2, 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9334 | 4 |
| Nov 1, 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9334 | 6 |
| Oct 31, 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9334 | 1,000 |
| Oct 30, 2023 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9286 | 818 |
| Oct 27, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9189 | 9,874 |
| Oct 26, 2023 | 0.0350 Dividend | |||||
| Oct 26, 2023 | 0.9600 | 0.9600 | 0.9450 | 0.9500 | 0.9189 | 30,434 |
| Oct 25, 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 0.9334 | 185,784 |
| Oct 24, 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 0.9521 | 73,527 |
| Oct 23, 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 0.9521 | 24,449 |
| Oct 20, 2023 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.9428 | 11,885 |
| Oct 19, 2023 | 1.0200 | 1.0250 | 1.0200 | 1.0200 | 0.9521 | 33,003 |
| Oct 17, 2023 | 1.0200 | 1.0250 | 1.0200 | 1.0200 | 0.9521 | 38,009 |
| Oct 16, 2023 | 1.0400 | 1.0450 | 1.0200 | 1.0250 | 0.9568 | 82,672 |
| Oct 12, 2023 | 1.0500 | 1.0500 | 1.0450 | 1.0450 | 0.9754 | 167,746 |
| Oct 11, 2023 | 1.0000 | 1.0500 | 0.9950 | 1.0450 | 0.9754 | 2,071,981 |
| Oct 10, 2023 | 0.9950 | 1.0200 | 0.9950 | 1.0200 | 0.9521 | 15,693 |
| Oct 9, 2023 | 1.0000 | 1.0150 | 1.0000 | 1.0150 | 0.9474 | 1,006 |
| Oct 6, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9334 | 900 |
| Oct 5, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9334 | 206 |
| Oct 4, 2023 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.9241 | 65,792 |
| Oct 3, 2023 | 1.0100 | 1.0100 | 1.0000 | 1.0050 | 0.9381 | 4,326 |
| Oct 2, 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0050 | 0.9381 | 17,455 |
| Sep 29, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9521 | 796 |
| Sep 28, 2023 | 1.0150 | 1.0250 | 1.0100 | 1.0100 | 0.9428 | 14,875 |
| Sep 27, 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 0.9521 | 398 |
| Sep 26, 2023 | 1.0350 | 1.0350 | 1.0300 | 1.0300 | 0.9614 | 219 |
| Sep 25, 2023 | 1.0200 | 1.0250 | 1.0200 | 1.0250 | 0.9568 | 2,811 |
| Sep 22, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9521 | 1,500 |
| Sep 21, 2023 | 1.0350 | 1.0350 | 1.0200 | 1.0200 | 0.9521 | 22,570 |
| Sep 20, 2023 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 0.9614 | 62,865 |
| Sep 19, 2023 | 1.0500 | 1.0500 | 1.0450 | 1.0450 | 0.9754 | 22,534 |
| Sep 18, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.9801 | 19 |
| Sep 15, 2023 | 1.0550 | 1.0550 | 1.0450 | 1.0450 | 0.9754 | 5,500 |
| Sep 14, 2023 | 1.0600 | 1.0600 | 1.0450 | 1.0450 | 0.9754 | 38 |
| Sep 13, 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 0.9894 | 5,426 |
| Sep 12, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.9801 | 184 |
| Sep 11, 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 0.9708 | 56,747 |
| Sep 7, 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 0.9708 | 26,093 |
| Sep 6, 2023 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 0.9754 | 73,545 |
| Sep 5, 2023 | 1.0500 | 1.0500 | 1.0450 | 1.0450 | 0.9754 | 30,846 |
| Sep 4, 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 0.9708 | 46,345 |
| Sep 1, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.9614 | 29,956 |
| Aug 31, 2023 | 1.0400 | 1.0400 | 1.0350 | 1.0350 | 0.9661 | 2,703 |
| Aug 30, 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0375 | 0.9684 | 50,000 |
| Aug 29, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9521 | 1,000 |
| Aug 28, 2023 | 1.0250 | 1.0250 | 1.0150 | 1.0150 | 0.9474 | 19,231 |
| Aug 25, 2023 | 0.0350 Dividend | |||||
| Aug 24, 2023 | 1.0550 | 1.0700 | 1.0550 | 1.0650 | 0.9614 | 23,845 |
| Aug 23, 2023 | 1.0650 | 1.0650 | 1.0450 | 1.0500 | 0.9479 | 428,511 |
| Aug 22, 2023 | 1.0500 | 1.0750 | 1.0500 | 1.0650 | 0.9614 | 57,783 |
| Aug 21, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.9479 | 10,600 |
| Aug 18, 2023 | 1.0450 | 1.0600 | 1.0450 | 1.0500 | 0.9479 | 19,983 |
| Aug 17, 2023 | 1.0650 | 1.0650 | 1.0400 | 1.0400 | 0.9389 | 44,758 |
| Aug 16, 2023 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 0.9614 | 4,114 |
| Aug 15, 2023 | 1.0550 | 1.0600 | 1.0550 | 1.0600 | 0.9569 | 38,641 |
| Aug 14, 2023 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 0.9479 | 55,890 |
| Aug 11, 2023 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 0.9479 | 50,000 |
| Aug 10, 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 0.9569 | 17,003 |
| Aug 9, 2023 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 0.9660 | 7,490 |
| Aug 8, 2023 | 1.0550 | 1.0700 | 1.0450 | 1.0700 | 0.9660 | 93,409 |
| Aug 7, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.9479 | 28,118 |
| Aug 4, 2023 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 0.9479 | 178,916 |
| Aug 3, 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 0.9660 | 55,008 |
| Jul 26, 2023 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 0.9705 | 419 |
| Jul 24, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9750 | 28 |
| Jul 20, 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 0.9840 | 71,087 |
| Jul 19, 2023 | 1.0450 | 1.0500 | 1.0450 | 1.0500 | 0.9479 | 146,388 |
| Jul 17, 2023 | 1.0300 | 1.0350 | 1.0300 | 1.0350 | 0.9344 | 21,287 |
| Jul 14, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9208 | 3,000 |
| Jul 10, 2023 | 1.0250 | 1.0300 | 0.9950 | 1.0300 | 0.9298 | 220,000 |
| Jun 30, 2023 | 1.0050 | 1.0150 | 1.0050 | 1.0100 | 0.9118 | 214,226 |
| Jun 29, 2023 | 0.9950 | 1.0000 | 0.9950 | 1.0000 | 0.9028 | 62,575 |
| Jun 28, 2023 | 0.9850 | 0.9900 | 0.9850 | 0.9900 | 0.8937 | 143,446 |
| Jun 27, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.8757 | 25,000 |
| Jun 26, 2023 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.8666 | 53,884 |
| Jun 23, 2023 | 0.9800 | 0.9800 | 0.9750 | 0.9800 | 0.8847 | 275,047 |
| Jun 22, 2023 | 0.9750 | 0.9950 | 0.9750 | 0.9950 | 0.8982 | 91,323 |
| Jun 21, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8666 | 4,250 |
| Jun 20, 2023 | 0.9900 | 0.9900 | 0.9750 | 0.9750 | 0.8802 | 165,541 |
| Jun 19, 2023 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.8892 | 724 |
| Jun 15, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.8757 | 35,833 |
| Jun 14, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8576 | 90,529 |
| Jun 9, 2023 | 0.9400 | 0.9950 | 0.9400 | 0.9500 | 0.8576 | 33,364 |
| Jun 8, 2023 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.8486 | 10,924 |
| Jun 7, 2023 | 1.0150 | 1.0150 | 0.9500 | 0.9500 | 0.8576 | 11,168 |
| Jun 5, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9208 | 5 |
| Jun 5, 2023 | 0.0150 Dividend | |||||
| Jun 2, 2023 | 1.0350 | 1.0350 | 1.0250 | 1.0250 | 0.9118 | 525 |
| Jun 1, 2023 | 0.9600 | 1.0400 | 0.9600 | 1.0350 | 0.9207 | 49,790 |
| May 31, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8540 | 38 |
| May 30, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8540 | 2,002 |
| May 26, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8451 | 19,330 |
| May 23, 2023 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.8451 | 17,118 |
| May 22, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8273 | 6 |
| May 19, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8184 | 35,550 |
| May 17, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8095 | 25,594 |
| May 15, 2023 | 0.9400 | 0.9500 | 0.9400 | 0.9400 | 0.8362 | 40,461 |
| May 12, 2023 | 0.9250 | 0.9250 | 0.9100 | 0.9100 | 0.8095 | 1,406 |
| May 5, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8095 | 9,228 |
| May 3, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8095 | 4,500 |
| May 2, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8451 | 7,433 |
| May 1, 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.8050 | 1,325 |
| Apr 28, 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.8050 | 16 |