Cboe AU - Delayed Quote • AUD
Scentre Group (SCG.XA)
At close: April 26 at 3:59 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 | 3.1000 | 3.1200 | 3.0850 | 3.0950 | 3.0950 | 1,816,284 |
| Apr 24, 2024 | 3.2200 | 3.2250 | 3.1400 | 3.1600 | 3.1600 | 3,920,757 |
| Apr 23, 2024 | 3.1950 | 3.2200 | 3.1800 | 3.2150 | 3.2150 | 4,305,426 |
| Apr 22, 2024 | 3.1850 | 3.1950 | 3.1400 | 3.1500 | 3.1500 | 1,898,717 |
| Apr 19, 2024 | 3.1400 | 3.1550 | 3.0700 | 3.1500 | 3.1500 | 2,174,618 |
| Apr 18, 2024 | 3.1400 | 3.1700 | 3.1300 | 3.1550 | 3.1550 | 3,882,706 |
| Apr 17, 2024 | 3.1200 | 3.1300 | 3.1000 | 3.1150 | 3.1150 | 2,511,045 |
| Apr 16, 2024 | 3.1300 | 3.1350 | 3.0800 | 3.1100 | 3.1100 | 6,625,483 |
| Apr 15, 2024 | 3.1800 | 3.2100 | 3.1450 | 3.1500 | 3.1500 | 3,673,554 |
| Apr 12, 2024 | 3.2100 | 3.2250 | 3.1800 | 3.2000 | 3.2000 | 2,845,868 |
| Apr 11, 2024 | 3.2100 | 3.2700 | 3.2000 | 3.2400 | 3.2400 | 8,436,903 |
| Apr 10, 2024 | 3.3100 | 3.3250 | 3.2900 | 3.3200 | 3.3200 | 10,130,351 |
| Apr 9, 2024 | 3.3250 | 3.3300 | 3.2800 | 3.2900 | 3.2900 | 1,908,566 |
| Apr 8, 2024 | 3.3000 | 3.3450 | 3.3000 | 3.3200 | 3.3200 | 1,679,976 |
| Apr 5, 2024 | 3.2550 | 3.3300 | 3.2550 | 3.2900 | 3.2900 | 1,950,756 |
| Apr 4, 2024 | 3.2700 | 3.3200 | 3.2600 | 3.2700 | 3.2700 | 2,260,658 |
| Apr 3, 2024 | 3.3500 | 3.3500 | 3.2150 | 3.2700 | 3.2700 | 5,315,583 |
| Apr 2, 2024 | 3.3600 | 3.4050 | 3.3600 | 3.3850 | 3.3850 | 2,827,972 |
| Mar 28, 2024 | 3.4100 | 3.4150 | 3.3750 | 3.4000 | 3.4000 | 3,596,423 |
| Mar 27, 2024 | 3.3500 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | 806,169 |
| Mar 26, 2024 | 3.3400 | 3.3650 | 3.3300 | 3.3500 | 3.3500 | 2,336,487 |
| Mar 25, 2024 | 3.3900 | 3.4100 | 3.3700 | 3.3900 | 3.3900 | 2,841,686 |
| Mar 22, 2024 | 3.3650 | 3.4050 | 3.3600 | 3.3800 | 3.3800 | 2,832,488 |
| Mar 21, 2024 | 3.3400 | 3.3700 | 3.3350 | 3.3600 | 3.3600 | 4,257,355 |
| Mar 20, 2024 | 3.3250 | 3.3250 | 3.2850 | 3.3000 | 3.3000 | 3,581,684 |
| Mar 19, 2024 | 3.3000 | 3.3200 | 3.2700 | 3.2850 | 3.2850 | 2,747,645 |
| Mar 18, 2024 | 3.3100 | 3.3150 | 3.2700 | 3.2900 | 3.2900 | 3,356,279 |
| Mar 15, 2024 | 3.2650 | 3.3400 | 3.2600 | 3.3250 | 3.3250 | 6,234,562 |
| Mar 14, 2024 | 3.2950 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | 4,520,092 |
| Mar 13, 2024 | 3.2900 | 3.3200 | 3.2700 | 3.3050 | 3.3050 | 4,597,910 |
| Mar 12, 2024 | 3.2700 | 3.3150 | 3.2600 | 3.2700 | 3.2700 | 2,175,501 |
| Mar 11, 2024 | 3.2700 | 3.2800 | 3.2450 | 3.2700 | 3.2700 | 2,224,118 |
| Mar 8, 2024 | 3.2450 | 3.2850 | 3.2350 | 3.2750 | 3.2750 | 4,132,617 |
| Mar 7, 2024 | 3.2300 | 3.2400 | 3.1800 | 3.2350 | 3.2350 | 5,943,299 |
| Mar 6, 2024 | 3.1900 | 3.2300 | 3.1750 | 3.2300 | 3.2300 | 4,021,615 |
| Mar 5, 2024 | 3.1700 | 3.2050 | 3.1550 | 3.2000 | 3.2000 | 4,383,046 |
| Mar 4, 2024 | 3.1800 | 3.2100 | 3.1450 | 3.1950 | 3.1950 | 4,394,508 |
| Mar 1, 2024 | 3.1100 | 3.1550 | 3.0700 | 3.1400 | 3.1400 | 4,377,484 |
| Feb 29, 2024 | 3.1100 | 3.1100 | 3.0250 | 3.1100 | 3.1100 | 3,562,799 |
| Feb 28, 2024 | 3.0600 | 3.0800 | 3.0200 | 3.0500 | 3.0500 | 7,521,929 |
| Feb 27, 2024 | 3.0800 | 3.0900 | 3.0400 | 3.0450 | 3.0450 | 3,772,688 |
| Feb 26, 2024 | 3.1050 | 3.1050 | 3.0600 | 3.0700 | 3.0700 | 2,722,518 |
| Feb 23, 2024 | 3.1000 | 3.1150 | 3.0900 | 3.0950 | 3.0950 | 14,600,681 |
| Feb 22, 2024 | 3.0900 | 3.0900 | 3.0300 | 3.0600 | 3.0600 | 1,802,380 |
| Feb 21, 2024 | 3.0500 | 3.0900 | 3.0200 | 3.0600 | 3.0600 | 3,817,198 |
| Feb 20, 2024 | 3.0000 | 3.0350 | 2.9800 | 2.9850 | 2.9850 | 1,973,129 |
| Feb 19, 2024 | 3.0700 | 3.0700 | 2.9800 | 3.0050 | 3.0050 | 2,239,678 |
| Feb 16, 2024 | 3.1250 | 3.1300 | 3.0400 | 3.0500 | 3.0500 | 3,458,260 |
| Feb 15, 2024 | 0.0835 Dividend | |||||
| Feb 15, 2024 | 3.0250 | 3.0700 | 3.0050 | 3.0550 | 3.0550 | 4,486,783 |
| Feb 14, 2024 | 3.0900 | 3.1000 | 3.0600 | 3.0800 | 2.9965 | 3,171,981 |
| Feb 13, 2024 | 3.1200 | 3.1600 | 3.1200 | 3.1350 | 3.0500 | 2,138,204 |
| Feb 12, 2024 | 3.1500 | 3.1500 | 3.1200 | 3.1300 | 3.0451 | 1,948,787 |
| Feb 9, 2024 | 3.1400 | 3.1450 | 3.1150 | 3.1450 | 3.0597 | 1,493,686 |
| Feb 8, 2024 | 3.1200 | 3.1600 | 3.1050 | 3.1200 | 3.0354 | 3,067,175 |
| Feb 7, 2024 | 3.0900 | 3.1250 | 3.0900 | 3.1000 | 3.0160 | 4,439,061 |
| Feb 6, 2024 | 3.0400 | 3.0900 | 3.0250 | 3.0800 | 2.9965 | 4,481,735 |
| Feb 5, 2024 | 3.0600 | 3.0800 | 3.0350 | 3.0750 | 2.9916 | 2,159,993 |
| Feb 2, 2024 | 3.0500 | 3.1050 | 3.0300 | 3.1050 | 3.0208 | 4,669,538 |
| Feb 1, 2024 | 3.0400 | 3.0600 | 3.0200 | 3.0200 | 2.9381 | 4,127,353 |
| Jan 31, 2024 | 2.9850 | 3.0600 | 2.9650 | 3.0600 | 2.9770 | 4,808,337 |
| Jan 30, 2024 | 2.9700 | 2.9950 | 2.9500 | 2.9900 | 2.9089 | 3,100,154 |
| Jan 29, 2024 | 2.9150 | 2.9450 | 2.9050 | 2.9300 | 2.8506 | 4,365,473 |
| Jan 25, 2024 | 2.9150 | 2.9250 | 2.8850 | 2.9000 | 2.8214 | 2,422,679 |
| Jan 24, 2024 | 2.8800 | 2.9300 | 2.8600 | 2.9200 | 2.8408 | 3,323,378 |
| Jan 23, 2024 | 2.8900 | 2.8950 | 2.8650 | 2.8900 | 2.8117 | 3,324,703 |
| Jan 22, 2024 | 2.9150 | 2.9200 | 2.8600 | 2.8750 | 2.7971 | 5,227,227 |
| Jan 19, 2024 | 2.8900 | 2.8900 | 2.8450 | 2.8650 | 2.7873 | 2,562,698 |
| Jan 17, 2024 | 2.9450 | 2.9500 | 2.9100 | 2.9150 | 2.8360 | 2,340,258 |
| Jan 16, 2024 | 2.9500 | 2.9600 | 2.9250 | 2.9450 | 2.8652 | 1,628,890 |
| Jan 15, 2024 | 2.9700 | 2.9800 | 2.9500 | 2.9650 | 2.8846 | 2,418,509 |
| Jan 12, 2024 | 2.9600 | 2.9900 | 2.9400 | 2.9500 | 2.8700 | 2,307,507 |
| Jan 11, 2024 | 2.9900 | 3.0000 | 2.9650 | 2.9800 | 2.8992 | 2,504,225 |
| Jan 10, 2024 | 2.9250 | 2.9650 | 2.9100 | 2.9550 | 2.8749 | 3,148,250 |
| Jan 9, 2024 | 2.9650 | 2.9700 | 2.9400 | 2.9500 | 2.8700 | 2,529,917 |
| Jan 8, 2024 | 2.9300 | 2.9550 | 2.9150 | 2.9300 | 2.8506 | 5,021,082 |
| Jan 5, 2024 | 2.9300 | 2.9550 | 2.9300 | 2.9300 | 2.8506 | 1,374,744 |
| Jan 4, 2024 | 2.9200 | 2.9500 | 2.9150 | 2.9350 | 2.8554 | 2,577,232 |
| Jan 3, 2024 | 2.9800 | 2.9850 | 2.9400 | 2.9500 | 2.8700 | 2,550,479 |
| Jan 2, 2024 | 3.0000 | 3.0250 | 2.9950 | 3.0100 | 2.9284 | 2,032,776 |
| Dec 29, 2023 | 2.9700 | 3.0100 | 2.9700 | 2.9900 | 2.9089 | 2,071,114 |
| Dec 28, 2023 | 2.9900 | 3.0000 | 2.9650 | 2.9850 | 2.9041 | 2,516,604 |
| Dec 27, 2023 | 2.9750 | 2.9850 | 2.9450 | 2.9700 | 2.8895 | 2,013,372 |
| Dec 22, 2023 | 2.9400 | 2.9650 | 2.9350 | 2.9400 | 2.8603 | - |
| Dec 21, 2023 | 2.9700 | 2.9750 | 2.9400 | 2.9400 | 2.8603 | - |
| Dec 20, 2023 | 2.9500 | 2.9700 | 2.9100 | 2.9650 | 2.8846 | 5,742,870 |
| Dec 19, 2023 | 2.9400 | 2.9700 | 2.9150 | 2.9400 | 2.8603 | 7,175,110 |
| Dec 18, 2023 | 2.9200 | 2.9500 | 2.9000 | 2.9300 | 2.8506 | 3,029,677 |
| Dec 15, 2023 | 2.9850 | 2.9900 | 2.9250 | 2.9600 | 2.8798 | 6,922,346 |
| Dec 14, 2023 | 2.9050 | 2.9550 | 2.8800 | 2.9450 | 2.8652 | 4,942,678 |
| Dec 13, 2023 | 2.8400 | 2.8550 | 2.8100 | 2.8200 | 2.7435 | 3,294,162 |
| Dec 12, 2023 | 2.8100 | 2.8600 | 2.8000 | 2.8500 | 2.7727 | 5,420,940 |
| Dec 11, 2023 | 2.8200 | 2.8250 | 2.7950 | 2.8050 | 2.7290 | 3,319,852 |
| Dec 8, 2023 | 2.7500 | 2.8200 | 2.7500 | 2.8000 | 2.7241 | 2,221,712 |
| Dec 7, 2023 | 2.7850 | 2.8000 | 2.7650 | 2.7900 | 2.7144 | 3,632,396 |
| Dec 6, 2023 | 2.7200 | 2.8000 | 2.7000 | 2.7900 | 2.7144 | 5,954,232 |
| Dec 5, 2023 | 2.7250 | 2.7250 | 2.6850 | 2.7150 | 2.6414 | 2,762,325 |
| Dec 4, 2023 | 2.6800 | 2.7200 | 2.6700 | 2.7100 | 2.6365 | 2,169,950 |
| Dec 1, 2023 | 2.6500 | 2.6750 | 2.6150 | 2.6700 | 2.5976 | 3,972,933 |
| Nov 30, 2023 | 2.6500 | 2.6600 | 2.6100 | 2.6500 | 2.5782 | 6,099,355 |
| Nov 29, 2023 | 2.5900 | 2.6450 | 2.5750 | 2.6350 | 2.5636 | 5,303,435 |
| Nov 28, 2023 | 2.5600 | 2.5900 | 2.5500 | 2.5800 | 2.5101 | 3,432,494 |
| Nov 27, 2023 | 2.5900 | 2.5900 | 2.5400 | 2.5450 | 2.4760 | 2,033,473 |
| Nov 24, 2023 | 2.5550 | 2.5700 | 2.4900 | 2.5550 | 2.4857 | 2,440,975 |
| Nov 23, 2023 | 2.5600 | 2.5700 | 2.5100 | 2.5600 | 2.4906 | 2,986,254 |
| Nov 22, 2023 | 2.6150 | 2.6600 | 2.5400 | 2.5500 | 2.4809 | 3,373,049 |
| Nov 21, 2023 | 2.6650 | 2.6700 | 2.6200 | 2.6500 | 2.5782 | 4,062,389 |
| Nov 20, 2023 | 2.6600 | 2.6700 | 2.6200 | 2.6350 | 2.5636 | 3,072,496 |
| Nov 17, 2023 | 2.6400 | 2.6700 | 2.6000 | 2.6550 | 2.5830 | 2,417,823 |
| Nov 16, 2023 | 2.6900 | 2.7000 | 2.6200 | 2.6500 | 2.5782 | 3,650,145 |
| Nov 15, 2023 | 2.6500 | 2.7000 | 2.6200 | 2.6850 | 2.6122 | 3,434,499 |
| Nov 14, 2023 | 2.5600 | 2.6000 | 2.5300 | 2.5600 | 2.4906 | 8,086,518 |
| Nov 13, 2023 | 2.5600 | 2.5800 | 2.5200 | 2.5400 | 2.4711 | 2,606,355 |
| Nov 10, 2023 | 2.5450 | 2.5700 | 2.5200 | 2.5650 | 2.4955 | 1,967,499 |
| Nov 9, 2023 | 2.6100 | 2.6500 | 2.5300 | 2.5600 | 2.4906 | 3,836,669 |
| Nov 8, 2023 | 2.5850 | 2.6200 | 2.5400 | 2.5600 | 2.4906 | 2,406,046 |
| Nov 7, 2023 | 2.5700 | 2.6200 | 2.4700 | 2.5650 | 2.4955 | 5,188,291 |
| Nov 6, 2023 | 2.5900 | 2.6300 | 2.5700 | 2.6100 | 2.5392 | 3,619,906 |
| Nov 3, 2023 | 2.5750 | 2.6200 | 2.5500 | 2.5800 | 2.5101 | 4,868,219 |
| Nov 2, 2023 | 2.5100 | 2.5600 | 2.4900 | 2.5250 | 2.4565 | 2,919,594 |
| Nov 1, 2023 | 2.4500 | 2.4900 | 2.4100 | 2.4800 | 2.4128 | 6,290,693 |
| Oct 31, 2023 | 2.4000 | 2.4500 | 2.3700 | 2.4100 | 2.3447 | 9,706,989 |
| Oct 30, 2023 | 2.3800 | 2.4500 | 2.3700 | 2.3950 | 2.3301 | 2,080,489 |
| Oct 27, 2023 | 2.4300 | 2.4900 | 2.4100 | 2.4200 | 2.3544 | 4,791,773 |
| Oct 26, 2023 | 2.4100 | 2.4500 | 2.3800 | 2.4200 | 2.3544 | 6,822,328 |
| Oct 25, 2023 | 2.5000 | 2.5000 | 2.4300 | 2.4400 | 2.3739 | 4,902,088 |
| Oct 24, 2023 | 2.5050 | 2.5300 | 2.4300 | 2.5000 | 2.4322 | 3,023,764 |
| Oct 23, 2023 | 2.4800 | 2.5200 | 2.4800 | 2.5000 | 2.4322 | 2,217,226 |
| Oct 20, 2023 | 2.5150 | 2.5500 | 2.4700 | 2.5100 | 2.4420 | 3,626,026 |
| Oct 19, 2023 | 2.5200 | 2.5500 | 2.5000 | 2.5200 | 2.4517 | 3,193,104 |
| Oct 18, 2023 | 2.5300 | 2.5600 | 2.5000 | 2.5600 | 2.4906 | - |
| Oct 17, 2023 | 2.5400 | 2.5900 | 2.4700 | 2.5350 | 2.4663 | - |
| Oct 16, 2023 | 2.5000 | 2.5400 | 2.4900 | 2.5000 | 2.4322 | 7,150,797 |
| Oct 13, 2023 | 2.5050 | 2.5500 | 2.4800 | 2.5100 | 2.4420 | 1,683,344 |
| Oct 12, 2023 | 2.5450 | 2.5800 | 2.5200 | 2.5500 | 2.4809 | 3,564,707 |
| Oct 11, 2023 | 2.5300 | 2.5600 | 2.4900 | 2.5200 | 2.4517 | 1,774,454 |
| Oct 10, 2023 | 2.4950 | 2.5200 | 2.4500 | 2.5050 | 2.4371 | 1,730,082 |
| Oct 9, 2023 | 2.4650 | 2.5000 | 2.4500 | 2.4700 | 2.4030 | 3,072,106 |
| Oct 6, 2023 | 2.4700 | 2.4800 | 2.4200 | 2.4800 | 2.4128 | 3,046,062 |
| Oct 5, 2023 | 2.4400 | 2.4700 | 2.4000 | 2.4650 | 2.3982 | 3,019,280 |
| Oct 4, 2023 | 2.4000 | 2.4300 | 2.3800 | 2.4050 | 2.3398 | 4,568,523 |
| Oct 3, 2023 | 2.4300 | 2.4700 | 2.3800 | 2.4150 | 2.3495 | 3,310,419 |
| Oct 2, 2023 | 2.4600 | 2.5000 | 2.4100 | 2.4700 | 2.4030 | 1,656,872 |
| Sep 29, 2023 | 2.4800 | 2.5000 | 2.4200 | 2.4600 | 2.3933 | 2,075,108 |
| Sep 28, 2023 | 2.4700 | 2.5100 | 2.4300 | 2.4650 | 2.3982 | 2,358,085 |
| Sep 27, 2023 | 2.4950 | 2.5400 | 2.4900 | 2.4950 | 2.4274 | - |
| Sep 26, 2023 | 2.5150 | 2.5500 | 2.4800 | 2.5250 | 2.4565 | 2,918,456 |
| Sep 25, 2023 | 2.5100 | 2.5700 | 2.4900 | 2.5500 | 2.4809 | 1,873,618 |
| Sep 22, 2023 | 2.5000 | 2.5200 | 2.4700 | 2.5100 | 2.4420 | 4,449,864 |
| Sep 21, 2023 | 2.5500 | 2.5800 | 2.5200 | 2.5450 | 2.4760 | 4,413,678 |
| Sep 20, 2023 | 2.5900 | 2.5950 | 2.5300 | 2.5600 | 2.4906 | 2,588,518 |
| Sep 19, 2023 | 2.5800 | 2.6500 | 2.5600 | 2.5900 | 2.5198 | 3,232,339 |
| Sep 18, 2023 | 2.5900 | 2.6200 | 2.5600 | 2.6050 | 2.5344 | 2,522,700 |
| Sep 15, 2023 | 2.6300 | 2.6900 | 2.5700 | 2.6000 | 2.5295 | 5,940,542 |
| Sep 14, 2023 | 2.6000 | 2.6400 | 2.5400 | 2.6050 | 2.5344 | 3,418,054 |
| Sep 13, 2023 | 2.6300 | 2.6400 | 2.5600 | 2.5800 | 2.5101 | 4,156,355 |
| Sep 12, 2023 | 2.6400 | 2.6500 | 2.5950 | 2.6250 | 2.5538 | 3,135,307 |
| Sep 11, 2023 | 2.6500 | 2.6600 | 2.5600 | 2.6200 | 2.5490 | 2,429,585 |
| Sep 8, 2023 | 2.6600 | 2.6800 | 2.6300 | 2.6600 | 2.5879 | 1,843,293 |
| Sep 7, 2023 | 2.6900 | 2.7100 | 2.6200 | 2.6700 | 2.5976 | 2,577,326 |
| Sep 6, 2023 | 2.7400 | 2.7500 | 2.6800 | 2.6800 | 2.6073 | 2,020,944 |
| Sep 5, 2023 | 2.7500 | 2.7600 | 2.7350 | 2.7400 | 2.6657 | 1,439,528 |
| Sep 4, 2023 | 2.7450 | 2.7900 | 2.7200 | 2.7550 | 2.6803 | 2,578,185 |
| Sep 1, 2023 | 2.7400 | 2.7700 | 2.7000 | 2.7250 | 2.6511 | 1,992,961 |
| Aug 31, 2023 | 2.7550 | 2.7900 | 2.7300 | 2.7600 | 2.6852 | 2,003,311 |
| Aug 30, 2023 | 2.7400 | 2.7800 | 2.7000 | 2.7350 | 2.6609 | 3,280,687 |
| Aug 29, 2023 | 2.7300 | 2.7800 | 2.6700 | 2.7250 | 2.6511 | 2,079,279 |
| Aug 28, 2023 | 2.7300 | 2.7700 | 2.7000 | 2.7250 | 2.6511 | 1,251,360 |
| Aug 25, 2023 | 2.6800 | 2.7200 | 2.6600 | 2.7100 | 2.6365 | 2,030,682 |
| Aug 24, 2023 | 2.7400 | 2.7600 | 2.7000 | 2.7500 | 2.6754 | 3,522,126 |
| Aug 23, 2023 | 2.8100 | 2.8200 | 2.7200 | 2.7300 | 2.6560 | 3,926,606 |
| Aug 22, 2023 | 2.7100 | 2.7800 | 2.6900 | 2.7550 | 2.6803 | 3,964,116 |
| Aug 21, 2023 | 2.6500 | 2.6900 | 2.6100 | 2.6400 | 2.5684 | 2,367,777 |
| Aug 18, 2023 | 2.6400 | 2.6600 | 2.6200 | 2.6450 | 2.5733 | 3,082,047 |
| Aug 17, 2023 | 0.0825 Dividend | |||||
| Aug 17, 2023 | 2.6700 | 2.7100 | 2.6100 | 2.6500 | 2.5782 | 3,763,806 |
| Aug 16, 2023 | 2.7150 | 2.7800 | 2.7000 | 2.7650 | 2.6098 | 3,977,527 |
| Aug 15, 2023 | 2.7200 | 2.7700 | 2.6900 | 2.7300 | 2.5767 | 3,220,120 |
| Aug 14, 2023 | 2.7300 | 2.7700 | 2.7000 | 2.7150 | 2.5626 | 2,547,179 |
| Aug 11, 2023 | 2.7300 | 2.7700 | 2.7100 | 2.7300 | 2.5767 | 2,282,094 |
| Aug 10, 2023 | 2.7450 | 2.7700 | 2.7200 | 2.7300 | 2.5767 | 2,103,306 |
| Aug 9, 2023 | 2.7400 | 2.7700 | 2.7300 | 2.7450 | 2.5909 | 1,812,385 |
| Aug 8, 2023 | 2.7600 | 2.7750 | 2.7300 | 2.7450 | 2.5909 | 1,379,543 |
| Aug 7, 2023 | 2.7300 | 2.7800 | 2.7200 | 2.7650 | 2.6098 | 1,808,722 |
| Aug 4, 2023 | 2.7600 | 2.7900 | 2.7000 | 2.7500 | 2.5956 | 2,441,940 |
| Aug 3, 2023 | 2.7700 | 2.7900 | 2.7400 | 2.7700 | 2.6145 | 2,749,086 |
| Aug 2, 2023 | 2.8100 | 2.8500 | 2.7800 | 2.8000 | 2.6428 | 3,266,454 |
| Aug 1, 2023 | 2.8300 | 2.8400 | 2.7800 | 2.8350 | 2.6758 | 2,046,588 |
| Jul 31, 2023 | 2.8100 | 2.8600 | 2.8000 | 2.8100 | 2.6523 | 2,189,523 |
| Jul 28, 2023 | 2.8200 | 2.8300 | 2.7650 | 2.8050 | 2.6475 | 3,363,018 |
| Jul 26, 2023 | 2.7550 | 2.7800 | 2.7300 | 2.7500 | 2.5956 | 3,441,554 |
| Jul 24, 2023 | 2.7500 | 2.8100 | 2.7000 | 2.7800 | 2.6239 | 2,256,932 |
| Jul 21, 2023 | 2.7250 | 2.7700 | 2.7000 | 2.7250 | 2.5720 | 1,686,634 |
| Jul 20, 2023 | 2.8000 | 2.8200 | 2.7400 | 2.7500 | 2.5956 | 2,479,060 |
| Jul 19, 2023 | 2.7300 | 2.7700 | 2.7200 | 2.7550 | 2.6003 | 2,905,498 |
| Jul 17, 2023 | 2.7400 | 2.8000 | 2.7200 | 2.7400 | 2.5862 | 1,409,048 |
| Jul 14, 2023 | 2.7400 | 2.7900 | 2.6800 | 2.7500 | 2.5956 | 3,264,335 |
| Jul 10, 2023 | 2.6200 | 2.6500 | 2.5700 | 2.6150 | 2.4682 | 1,783,611 |
| Jul 7, 2023 | 2.6200 | 2.6500 | 2.5600 | 2.6150 | 2.4682 | 2,225,688 |
| Jul 4, 2023 | 2.6500 | 2.7100 | 2.6400 | 2.6900 | 2.5390 | 1,918,144 |
| Jul 3, 2023 | 2.6500 | 2.6700 | 2.6100 | 2.6500 | 2.5012 | 2,191,702 |
| Jun 30, 2023 | 2.6600 | 2.7100 | 2.6200 | 2.6650 | 2.5154 | 3,047,670 |
| Jun 29, 2023 | 2.6500 | 2.7100 | 2.6200 | 2.6550 | 2.5060 | 2,729,554 |
| Jun 28, 2023 | 2.6000 | 2.6600 | 2.5400 | 2.6350 | 2.4871 | 5,458,941 |
| Jun 27, 2023 | 2.5700 | 2.6150 | 2.5100 | 2.6050 | 2.4588 | - |
| Jun 26, 2023 | 2.5200 | 2.5700 | 2.4900 | 2.5250 | 2.3832 | - |
| Jun 23, 2023 | 2.5800 | 2.5850 | 2.5000 | 2.5100 | 2.3691 | 4,302,531 |
| Jun 22, 2023 | 2.6700 | 2.7000 | 2.5700 | 2.6100 | 2.4635 | 2,817,575 |
| Jun 21, 2023 | 2.6700 | 2.7200 | 2.6500 | 2.6900 | 2.5390 | 3,037,184 |
| Jun 20, 2023 | 2.6700 | 2.7150 | 2.6200 | 2.6800 | 2.5295 | 4,466,716 |
| Jun 19, 2023 | 2.6400 | 2.6900 | 2.6100 | 2.6300 | 2.4824 | 3,005,234 |
| Jun 16, 2023 | 2.6100 | 2.6600 | 2.5500 | 2.6200 | 2.4729 | 3,403,743 |
| Jun 15, 2023 | 2.6000 | 2.6300 | 2.5700 | 2.6050 | 2.4588 | 2,946,158 |
| Jun 14, 2023 | 2.6550 | 2.7000 | 2.5600 | 2.5950 | 2.4493 | - |
| Jun 13, 2023 | 2.6200 | 2.6800 | 2.5900 | 2.6200 | 2.4729 | 3,540,533 |
| Jun 9, 2023 | 2.6050 | 2.6700 | 2.6000 | 2.6200 | 2.4729 | 3,453,418 |
| Jun 8, 2023 | 2.7300 | 2.7700 | 2.6200 | 2.6300 | 2.4824 | 3,715,254 |
| Jun 7, 2023 | 2.7350 | 2.7350 | 2.6700 | 2.7100 | 2.5579 | 2,071,503 |
| Jun 6, 2023 | 2.7150 | 2.7700 | 2.6700 | 2.7300 | 2.5767 | 2,825,165 |
| Jun 5, 2023 | 2.7500 | 2.7900 | 2.7100 | 2.7300 | 2.5767 | 3,099,225 |
| Jun 2, 2023 | 2.6900 | 2.7700 | 2.6700 | 2.7200 | 2.5673 | 2,987,279 |
| Jun 1, 2023 | 2.7150 | 2.7500 | 2.6600 | 2.7150 | 2.5626 | 11,111,719 |
| May 31, 2023 | 2.7750 | 2.7800 | 2.6900 | 2.7400 | 2.5862 | 20,778,438 |
| May 30, 2023 | 2.7900 | 2.8100 | 2.7600 | 2.7600 | 2.6051 | 2,236,378 |
| May 26, 2023 | 2.7400 | 2.7800 | 2.6900 | 2.7300 | 2.5767 | 2,859,526 |
| May 25, 2023 | 2.7400 | 2.7600 | 2.7000 | 2.7400 | 2.5862 | 2,076,395 |
| May 24, 2023 | 2.8000 | 2.8200 | 2.7500 | 2.7700 | 2.6145 | 3,993,081 |
| May 23, 2023 | 2.8050 | 2.8600 | 2.7500 | 2.8100 | 2.6523 | 3,089,863 |
| May 22, 2023 | 2.7950 | 2.8400 | 2.7700 | 2.7950 | 2.6381 | 3,717,300 |
| May 19, 2023 | 2.7650 | 2.8000 | 2.7600 | 2.7850 | 2.6287 | 1,712,004 |
| May 18, 2023 | 2.8100 | 2.8200 | 2.7500 | 2.7700 | 2.6145 | 1,961,043 |
| May 17, 2023 | 2.8000 | 2.8500 | 2.7500 | 2.8000 | 2.6428 | 4,442,363 |
| May 16, 2023 | 2.8200 | 2.8700 | 2.7700 | 2.8100 | 2.6523 | 2,763,072 |
| May 15, 2023 | 2.8150 | 2.8300 | 2.7700 | 2.8250 | 2.6664 | 1,526,523 |
| May 12, 2023 | 2.8400 | 2.8900 | 2.7700 | 2.8200 | 2.6617 | 1,865,638 |
| May 11, 2023 | 2.8600 | 2.9000 | 2.8100 | 2.8300 | 2.6711 | 1,664,321 |
| May 10, 2023 | 2.8200 | 2.8600 | 2.7800 | 2.8350 | 2.6758 | 1,920,683 |
| May 9, 2023 | 2.8800 | 2.9200 | 2.8200 | 2.8300 | 2.6711 | 12,057,946 |
| May 8, 2023 | 2.9100 | 2.9200 | 2.8400 | 2.8700 | 2.7089 | 2,572,252 |
| May 5, 2023 | 2.8900 | 2.9100 | 2.8400 | 2.9050 | 2.7419 | 1,638,814 |
| May 4, 2023 | 2.8000 | 2.8900 | 2.7700 | 2.8800 | 2.7183 | 2,946,606 |
| May 3, 2023 | 2.7900 | 2.8500 | 2.7200 | 2.8000 | 2.6428 | 3,792,178 |
| May 2, 2023 | 2.8600 | 2.9100 | 2.7900 | 2.8200 | 2.6617 | 3,204,337 |
| May 1, 2023 | 2.8800 | 2.9300 | 2.8400 | 2.8800 | 2.7183 | 3,070,195 |
| Apr 28, 2023 | 2.8500 | 2.9000 | 2.8400 | 2.8800 | 2.7183 | 2,337,109 |
| Apr 27, 2023 | 2.8500 | 2.8700 | 2.7700 | 2.8400 | 2.6806 | 1,728,245 |
| Apr 26, 2023 | 2.8500 | 2.8800 | 2.8000 | 2.8550 | 2.6947 | 2,842,753 |