Kuala Lumpur - Delayed Quote MYR
MSM Malaysia Holdings Berhad (5202.KL)
At close: 4:59 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 1.2700 | 1.3100 | 1.2400 | 1.2900 | 1.2900 | 2,448,000 |
| Oct 16, 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 1,599,600 |
| Oct 15, 2024 | 1.2400 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 2,688,000 |
| Oct 14, 2024 | 1.2900 | 1.3100 | 1.2300 | 1.2500 | 1.2500 | 2,977,200 |
| Oct 11, 2024 | 1.3100 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 2,168,500 |
| Oct 10, 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 2,684,300 |
| Oct 9, 2024 | 1.2800 | 1.3500 | 1.2700 | 1.3400 | 1.3400 | 5,298,900 |
| Oct 8, 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 2,329,700 |
| Oct 7, 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 3,884,400 |
| Oct 4, 2024 | 1.3900 | 1.3900 | 1.2800 | 1.3000 | 1.3000 | 5,795,200 |
| Oct 3, 2024 | 1.3400 | 1.4200 | 1.3300 | 1.3700 | 1.3700 | 9,820,900 |
| Oct 2, 2024 | 1.2000 | 1.3800 | 1.2000 | 1.3200 | 1.3200 | 11,747,400 |
| Oct 1, 2024 | 1.1600 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 4,723,700 |
| Sep 30, 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 2,480,400 |
| Sep 27, 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 1,424,400 |
| Sep 26, 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 2,344,200 |
| Sep 25, 2024 | 1.1700 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 2,742,000 |
| Sep 24, 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 1,169,300 |
| Sep 23, 2024 | 1.1900 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 2,317,900 |
| Sep 20, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 3,565,900 |
| Sep 19, 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 4,661,000 |
| Sep 18, 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 1,639,300 |
| Sep 17, 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 962,300 |
| Sep 13, 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 2,851,000 |
| Sep 12, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 1,958,000 |
| Sep 11, 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 2,698,800 |
| Sep 10, 2024 | 1.1400 | 1.1400 | 1.0500 | 1.0600 | 1.0600 | 4,649,900 |
| Sep 9, 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 3,479,900 |
| Sep 6, 2024 | 1.1800 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 2,491,100 |
| Sep 5, 2024 | 1.1900 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 3,285,900 |
| Sep 4, 2024 | 1.2000 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 3,109,600 |
| Sep 3, 2024 | 1.2700 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 2,476,900 |
| Sep 2, 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 7,902,500 |
| Aug 30, 2024 | 1.1800 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 3,422,900 |
| Aug 29, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 2,785,000 |
| Aug 28, 2024 | 1.2000 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 4,056,800 |
| Aug 27, 2024 | 1.2700 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 5,091,500 |
| Aug 26, 2024 | 1.2400 | 1.3200 | 1.2000 | 1.2700 | 1.2700 | 7,694,000 |
| Aug 23, 2024 | 1.3900 | 1.4400 | 1.2100 | 1.2300 | 1.2300 | 24,622,800 |
| Aug 22, 2024 | 1.5400 | 1.5600 | 1.4700 | 1.4800 | 1.4800 | 5,432,600 |
| Aug 21, 2024 | 1.6400 | 1.6500 | 1.5000 | 1.5300 | 1.5300 | 7,187,000 |
| Aug 20, 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 4,039,000 |
| Aug 19, 2024 | 1.6800 | 1.7200 | 1.6100 | 1.6300 | 1.6300 | 5,189,500 |
| Aug 16, 2024 | 1.7300 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 3,872,400 |
| Aug 15, 2024 | 1.8200 | 1.8400 | 1.7000 | 1.7100 | 1.7100 | 6,666,400 |
| Aug 14, 2024 | 1.7600 | 1.8900 | 1.7400 | 1.7900 | 1.7900 | 12,639,000 |
| Aug 13, 2024 | 1.6900 | 1.7700 | 1.6800 | 1.7200 | 1.7200 | 8,950,900 |
| Aug 12, 2024 | 1.7100 | 2.0100 | 1.6500 | 1.6600 | 1.6600 | 20,622,800 |
| Aug 9, 2024 | 1.6200 | 1.7100 | 1.6200 | 1.6500 | 1.6500 | 1,749,600 |
| Aug 8, 2024 | 1.6600 | 1.6600 | 1.6100 | 1.6100 | 1.6100 | 1,407,200 |
| Aug 7, 2024 | 1.7700 | 1.7700 | 1.6700 | 1.6900 | 1.6900 | 1,654,800 |
| Aug 6, 2024 | 1.6500 | 1.7800 | 1.5900 | 1.7700 | 1.7700 | 3,362,000 |
| Aug 5, 2024 | 1.8800 | 1.8800 | 1.6400 | 1.6800 | 1.6800 | 2,504,000 |
| Aug 2, 2024 | 1.8700 | 1.9000 | 1.8100 | 1.8800 | 1.8800 | 3,337,700 |
| Aug 1, 2024 | 1.9200 | 1.9600 | 1.8800 | 1.8800 | 1.8800 | 1,315,800 |
| Jul 31, 2024 | 2.0600 | 2.0600 | 1.9000 | 1.9200 | 1.9200 | 2,390,700 |
| Jul 30, 2024 | 2.0400 | 2.0900 | 2.0000 | 2.0200 | 2.0200 | 1,019,900 |
| Jul 29, 2024 | 2.1400 | 2.1400 | 2.0200 | 2.0400 | 2.0400 | 1,691,800 |
| Jul 26, 2024 | 2.0800 | 2.1200 | 2.0300 | 2.1000 | 2.1000 | 669,300 |
| Jul 25, 2024 | 2.1400 | 2.1400 | 2.0700 | 2.0800 | 2.0800 | 814,900 |
| Jul 24, 2024 | 2.1700 | 2.1800 | 2.1300 | 2.1500 | 2.1500 | 1,390,000 |
| Jul 23, 2024 | 2.1500 | 2.1800 | 2.1200 | 2.1700 | 2.1700 | 2,456,200 |
| Jul 22, 2024 | 2.2100 | 2.2200 | 2.1100 | 2.1500 | 2.1500 | 2,214,300 |
| Jul 19, 2024 | 2.1900 | 2.2600 | 2.1900 | 2.2100 | 2.2100 | 1,932,000 |
| Jul 18, 2024 | 2.2100 | 2.2500 | 2.1900 | 2.1900 | 2.1900 | 2,275,400 |
| Jul 17, 2024 | 2.1800 | 2.2300 | 2.1800 | 2.2100 | 2.2100 | 2,056,600 |
| Jul 16, 2024 | 2.2300 | 2.2400 | 2.1600 | 2.2000 | 2.2000 | 1,141,200 |
| Jul 15, 2024 | 2.1800 | 2.2400 | 2.1300 | 2.2200 | 2.2200 | 3,839,500 |
| Jul 12, 2024 | 2.3400 | 2.3400 | 2.1600 | 2.1800 | 2.1800 | 2,830,400 |
| Jul 11, 2024 | 2.3600 | 2.3700 | 2.3100 | 2.3400 | 2.3400 | 2,471,000 |
| Jul 10, 2024 | 2.3400 | 2.3900 | 2.3300 | 2.3600 | 2.3600 | 900,500 |
| Jul 9, 2024 | 2.4100 | 2.4100 | 2.3000 | 2.3500 | 2.3500 | 1,014,400 |
| Jul 5, 2024 | 2.4000 | 2.4400 | 2.3900 | 2.4100 | 2.4100 | 1,241,200 |
| Jul 4, 2024 | 2.4800 | 2.4800 | 2.3800 | 2.4100 | 2.4100 | 1,450,600 |
| Jul 3, 2024 | 2.4400 | 2.4900 | 2.4200 | 2.4800 | 2.4800 | 1,621,800 |
| Jul 2, 2024 | 2.4600 | 2.4700 | 2.4200 | 2.4400 | 2.4400 | 601,100 |
| Jul 1, 2024 | 2.3800 | 2.5000 | 2.3800 | 2.4500 | 2.4500 | 1,585,800 |
| Jun 28, 2024 | 2.3100 | 2.3400 | 2.2900 | 2.3300 | 2.3300 | 628,500 |
| Jun 27, 2024 | 2.3300 | 2.3600 | 2.3000 | 2.3000 | 2.3000 | 551,000 |
| Jun 26, 2024 | 2.3000 | 2.3500 | 2.2900 | 2.3300 | 2.3300 | 870,300 |
| Jun 25, 2024 | 2.3100 | 2.3600 | 2.2800 | 2.3000 | 2.3000 | 681,900 |
| Jun 24, 2024 | 2.3500 | 2.3500 | 2.2600 | 2.3000 | 2.3000 | 1,714,200 |
| Jun 21, 2024 | 2.3600 | 2.3800 | 2.3000 | 2.3500 | 2.3500 | 1,235,200 |
| Jun 20, 2024 | 2.3600 | 2.3900 | 2.3100 | 2.3600 | 2.3600 | 1,558,100 |
| Jun 19, 2024 | 2.2500 | 2.3600 | 2.1700 | 2.3600 | 2.3600 | 2,662,700 |
| Jun 18, 2024 | 2.2600 | 2.3000 | 2.2400 | 2.2600 | 2.2600 | 1,511,800 |
| Jun 14, 2024 | 2.1900 | 2.3200 | 2.1800 | 2.2500 | 2.2500 | 3,667,100 |
| Jun 13, 2024 | 2.2900 | 2.2900 | 2.1200 | 2.1700 | 2.1700 | 6,969,900 |
| Jun 12, 2024 | 2.3800 | 2.4300 | 2.3000 | 2.3000 | 2.3000 | 2,017,100 |
| Jun 11, 2024 | 2.4900 | 2.4900 | 2.3500 | 2.3900 | 2.3900 | 1,972,700 |
| Jun 10, 2024 | 2.4500 | 2.4900 | 2.4400 | 2.4800 | 2.4800 | 688,800 |
| Jun 7, 2024 | 2.4800 | 2.5100 | 2.4300 | 2.4600 | 2.4600 | 2,465,000 |
| Jun 6, 2024 | 2.5600 | 2.5800 | 2.4000 | 2.4200 | 2.4200 | 2,538,900 |
| Jun 5, 2024 | 2.6000 | 2.6900 | 2.5600 | 2.5600 | 2.5600 | 1,949,000 |
| Jun 4, 2024 | 2.6500 | 2.6600 | 2.5700 | 2.6000 | 2.6000 | 1,504,600 |
| May 31, 2024 | 2.5600 | 2.6800 | 2.5600 | 2.6500 | 2.6500 | 3,335,000 |
| May 30, 2024 | 2.5800 | 2.6000 | 2.5200 | 2.5900 | 2.5900 | 4,147,500 |
| May 29, 2024 | 2.6000 | 2.6100 | 2.5400 | 2.5800 | 2.5800 | 2,183,000 |
| May 28, 2024 | 2.5700 | 2.6100 | 2.5100 | 2.5700 | 2.5700 | 6,782,400 |
| May 27, 2024 | 2.8500 | 2.8600 | 2.5200 | 2.6100 | 2.6100 | 12,183,900 |
| May 24, 2024 | 2.7500 | 2.8700 | 2.7400 | 2.8500 | 2.8500 | 10,385,900 |
| May 23, 2024 | 2.9800 | 3.0800 | 2.7000 | 2.7300 | 2.7300 | 14,330,200 |
| May 21, 2024 | 3.0000 | 3.0100 | 2.9500 | 2.9800 | 2.9800 | 3,449,900 |
| May 20, 2024 | 2.9300 | 3.0600 | 2.9200 | 3.0200 | 3.0200 | 4,188,000 |
| May 17, 2024 | 2.9000 | 2.9500 | 2.8500 | 2.9300 | 2.9300 | 3,044,200 |
| May 16, 2024 | 2.7900 | 2.8900 | 2.7600 | 2.8800 | 2.8800 | 4,657,000 |
| May 15, 2024 | 3.1200 | 3.1600 | 2.8000 | 2.8000 | 2.8000 | 8,953,900 |
| May 14, 2024 | 3.2000 | 3.2100 | 3.1200 | 3.1400 | 3.1400 | 3,089,200 |
| May 13, 2024 | 3.2200 | 3.2500 | 3.1600 | 3.2100 | 3.2100 | 1,352,000 |
| May 10, 2024 | 3.2500 | 3.3000 | 3.1700 | 3.2100 | 3.2100 | 1,854,400 |
| May 9, 2024 | 3.4900 | 3.5000 | 3.2200 | 3.2600 | 3.2600 | 2,973,500 |
| May 8, 2024 | 3.5200 | 3.5300 | 3.4800 | 3.4800 | 3.4800 | 1,245,200 |
| May 7, 2024 | 3.4800 | 3.5300 | 3.4200 | 3.5200 | 3.5200 | 2,097,800 |
| May 6, 2024 | 3.3300 | 3.4700 | 3.3200 | 3.4500 | 3.4500 | 1,866,500 |
| May 3, 2024 | 3.3700 | 3.3700 | 3.2800 | 3.3200 | 3.3200 | 1,536,900 |
| May 2, 2024 | 3.2100 | 3.3900 | 3.1900 | 3.3700 | 3.3700 | 2,339,300 |
| Apr 30, 2024 | 3.2200 | 3.2700 | 3.1800 | 3.2200 | 3.2200 | 834,100 |
| Apr 29, 2024 | 3.1600 | 3.2800 | 3.1500 | 3.2300 | 3.2300 | 1,583,500 |
| Apr 26, 2024 | 3.1700 | 3.1700 | 3.1300 | 3.1400 | 3.1400 | 1,963,800 |
| Apr 25, 2024 | 3.1800 | 3.1900 | 3.1200 | 3.1600 | 3.1600 | 2,768,500 |
| Apr 24, 2024 | 3.2000 | 3.2200 | 3.1600 | 3.1900 | 3.1900 | 652,100 |
| Apr 23, 2024 | 3.2100 | 3.2500 | 3.1300 | 3.1900 | 3.1900 | 2,320,900 |
| Apr 22, 2024 | 3.0700 | 3.1900 | 3.0700 | 3.1900 | 3.1900 | 2,577,700 |
| Apr 19, 2024 | 3.2000 | 3.2100 | 2.9800 | 3.0600 | 3.0600 | 2,999,300 |
| Apr 18, 2024 | 3.2600 | 3.2800 | 3.1500 | 3.1900 | 3.1900 | 1,583,300 |
| Apr 17, 2024 | 3.2000 | 3.2900 | 3.1200 | 3.2600 | 3.2600 | 3,417,400 |
| Apr 16, 2024 | 3.3500 | 3.3700 | 3.1400 | 3.2200 | 3.2200 | 3,160,600 |
| Apr 15, 2024 | 3.4100 | 3.4500 | 3.3400 | 3.3600 | 3.3600 | 1,473,500 |
| Apr 12, 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4400 | 3.4400 | 1,212,000 |
| Apr 9, 2024 | 3.4500 | 3.5000 | 3.3600 | 3.4600 | 3.4600 | 1,811,000 |
| Apr 8, 2024 | 3.3900 | 3.5400 | 3.3900 | 3.4400 | 3.4400 | 2,122,900 |
| Apr 5, 2024 | 3.5400 | 3.5500 | 3.3800 | 3.3900 | 3.3900 | 2,518,700 |
| Apr 4, 2024 | 3.6200 | 3.7000 | 3.5000 | 3.5500 | 3.5500 | 3,336,300 |
| Apr 3, 2024 | 3.2700 | 3.6600 | 3.2700 | 3.6100 | 3.6100 | 4,924,200 |
| Apr 2, 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2700 | 3.2700 | 1,243,500 |
| Apr 1, 2024 | 3.2500 | 3.3400 | 3.2000 | 3.2400 | 3.2400 | 1,079,300 |
| Mar 29, 2024 | 3.3800 | 3.3900 | 3.1200 | 3.2500 | 3.2500 | 2,389,800 |
| Mar 27, 2024 | 3.4400 | 3.4500 | 3.3000 | 3.4000 | 3.4000 | 1,801,800 |
| Mar 26, 2024 | 3.2600 | 3.4400 | 3.1800 | 3.4300 | 3.4300 | 6,887,800 |
| Mar 25, 2024 | 3.0900 | 3.2800 | 3.0900 | 3.2600 | 3.2600 | 3,658,800 |
| Mar 22, 2024 | 3.1200 | 3.2000 | 3.0400 | 3.1100 | 3.1100 | 2,969,000 |
| Mar 21, 2024 | 2.9700 | 3.2000 | 2.9500 | 3.1200 | 3.1200 | 4,437,700 |
| Mar 20, 2024 | 2.8800 | 2.9700 | 2.8600 | 2.9700 | 2.9700 | 2,330,400 |
| Mar 19, 2024 | 2.8700 | 2.9000 | 2.7900 | 2.8700 | 2.8700 | 907,700 |
| Mar 18, 2024 | 2.8000 | 2.9000 | 2.7800 | 2.8600 | 2.8600 | 3,730,500 |
| Mar 15, 2024 | 2.7400 | 2.7800 | 2.7000 | 2.7800 | 2.7800 | 2,717,500 |
| Mar 14, 2024 | 2.6600 | 2.7500 | 2.6300 | 2.7200 | 2.7200 | 1,728,500 |
| Mar 13, 2024 | 2.6900 | 2.6900 | 2.5900 | 2.6600 | 2.6600 | 1,462,900 |
| Mar 12, 2024 | 2.7500 | 2.7600 | 2.6100 | 2.6400 | 2.6400 | 2,224,000 |
| Mar 11, 2024 | 2.7200 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 2,287,900 |
| Mar 8, 2024 | 2.5800 | 2.7500 | 2.5800 | 2.7200 | 2.7200 | 2,693,900 |
| Mar 7, 2024 | 2.5200 | 2.6100 | 2.5100 | 2.5400 | 2.5400 | 2,729,200 |
| Mar 6, 2024 | 2.5600 | 2.5700 | 2.4400 | 2.5100 | 2.5100 | 1,859,100 |
| Mar 5, 2024 | 2.5700 | 2.5700 | 2.5200 | 2.5500 | 2.5500 | 1,913,600 |
| Mar 4, 2024 | 2.5700 | 2.6400 | 2.5500 | 2.5500 | 2.5500 | 1,242,200 |
| Mar 1, 2024 | 2.6000 | 2.6700 | 2.4800 | 2.5700 | 2.5700 | 2,861,000 |
| Feb 29, 2024 | 2.7800 | 2.7800 | 2.5400 | 2.6000 | 2.6000 | 5,416,600 |
| Feb 28, 2024 | 2.8300 | 2.8900 | 2.7600 | 2.7900 | 2.7900 | 3,058,500 |
| Feb 27, 2024 | 2.6600 | 2.8200 | 2.6600 | 2.8100 | 2.8100 | 4,789,800 |
| Feb 26, 2024 | 2.4000 | 2.7800 | 2.3600 | 2.6600 | 2.6600 | 11,421,400 |
| Feb 23, 2024 | 2.4300 | 2.4800 | 2.3800 | 2.4000 | 2.4000 | 6,781,900 |
| Feb 22, 2024 | 2.3500 | 2.4100 | 2.3100 | 2.3500 | 2.3500 | 3,028,100 |
| Feb 21, 2024 | 2.4700 | 2.4700 | 2.3000 | 2.3700 | 2.3700 | 3,438,600 |
| Feb 20, 2024 | 2.4900 | 2.5300 | 2.4500 | 2.4600 | 2.4600 | 3,212,900 |
| Feb 19, 2024 | 2.4300 | 2.5500 | 2.4000 | 2.4800 | 2.4800 | 3,637,000 |
| Feb 16, 2024 | 2.4300 | 2.4600 | 2.4200 | 2.4300 | 2.4300 | 1,142,000 |
| Feb 15, 2024 | 2.4300 | 2.4900 | 2.4300 | 2.4300 | 2.4300 | 2,089,800 |
| Feb 14, 2024 | 2.5000 | 2.5900 | 2.3900 | 2.4200 | 2.4200 | 3,839,900 |
| Feb 13, 2024 | 2.4000 | 2.5400 | 2.4000 | 2.5000 | 2.5000 | 3,142,700 |
| Feb 9, 2024 | 2.4400 | 2.4500 | 2.3600 | 2.3900 | 2.3900 | 1,221,300 |
| Feb 8, 2024 | 2.3500 | 2.4400 | 2.3500 | 2.4100 | 2.4100 | 3,204,200 |
| Feb 7, 2024 | 2.3300 | 2.4800 | 2.3200 | 2.3600 | 2.3600 | 3,938,800 |
| Feb 6, 2024 | 2.2600 | 2.3500 | 2.2600 | 2.3300 | 2.3300 | 1,096,100 |
| Feb 5, 2024 | 2.3400 | 2.3600 | 2.2700 | 2.3000 | 2.3000 | 2,494,500 |
| Feb 2, 2024 | 2.3800 | 2.3900 | 2.3000 | 2.3200 | 2.3200 | 2,459,300 |
| Jan 31, 2024 | 2.2600 | 2.3900 | 2.2100 | 2.3600 | 2.3600 | 4,664,900 |
| Jan 30, 2024 | 2.3600 | 2.3800 | 2.2400 | 2.2800 | 2.2800 | 3,696,200 |
| Jan 29, 2024 | 2.4000 | 2.5700 | 2.2900 | 2.4000 | 2.4000 | 6,173,900 |
| Jan 26, 2024 | 2.2800 | 2.4700 | 2.2000 | 2.4100 | 2.4100 | 7,780,200 |
| Jan 24, 2024 | 1.9500 | 2.3400 | 1.9500 | 2.2900 | 2.2900 | 21,633,000 |
| Jan 23, 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | 1,258,800 |
| Jan 22, 2024 | 1.9300 | 1.9400 | 1.8700 | 1.9200 | 1.9200 | 2,483,100 |
| Jan 19, 2024 | 1.8800 | 1.9500 | 1.8600 | 1.9300 | 1.9300 | 4,900,500 |
| Jan 18, 2024 | 1.8300 | 1.8800 | 1.7700 | 1.8800 | 1.8800 | 4,733,700 |
| Jan 17, 2024 | 1.7500 | 1.8400 | 1.7200 | 1.8300 | 1.8300 | 3,847,000 |
| Jan 16, 2024 | 1.7500 | 1.7600 | 1.7000 | 1.7400 | 1.7400 | 2,010,500 |
| Jan 15, 2024 | 1.8000 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 2,991,500 |
| Jan 12, 2024 | 1.7900 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 1,981,400 |
| Jan 11, 2024 | 1.8000 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 2,032,100 |
| Jan 10, 2024 | 1.8000 | 1.8300 | 1.7400 | 1.8100 | 1.8100 | 3,426,500 |
| Jan 9, 2024 | 1.7400 | 1.8200 | 1.7300 | 1.8000 | 1.8000 | 2,635,000 |
| Jan 8, 2024 | 1.7800 | 1.8000 | 1.7200 | 1.7400 | 1.7400 | 4,297,900 |
| Jan 5, 2024 | 1.8400 | 1.8600 | 1.7400 | 1.8100 | 1.8100 | 4,487,400 |
| Jan 4, 2024 | 1.7600 | 1.8600 | 1.7400 | 1.8300 | 1.8300 | 8,022,500 |
| Jan 3, 2024 | 1.6700 | 1.7700 | 1.6600 | 1.7600 | 1.7600 | 7,976,600 |
| Jan 2, 2024 | 1.6200 | 1.7000 | 1.5900 | 1.6700 | 1.6700 | 4,401,200 |
| Dec 29, 2023 | 1.6700 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 1,289,100 |
| Dec 28, 2023 | 1.6500 | 1.6800 | 1.6400 | 1.6700 | 1.6700 | 1,077,000 |
| Dec 27, 2023 | 1.6300 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 1,304,500 |
| Dec 26, 2023 | 1.6200 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 2,038,300 |
| Dec 22, 2023 | 1.5900 | 1.6300 | 1.5700 | 1.6000 | 1.6000 | 5,036,900 |
| Dec 21, 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 1,309,600 |
| Dec 20, 2023 | 1.6400 | 1.6500 | 1.5100 | 1.5600 | 1.5600 | 5,578,700 |
| Dec 19, 2023 | 1.6900 | 1.7200 | 1.6300 | 1.6400 | 1.6400 | 3,129,300 |
| Dec 18, 2023 | 1.6700 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 2,781,600 |
| Dec 15, 2023 | 1.6400 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 3,282,900 |
| Dec 14, 2023 | 1.6100 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 2,628,400 |
| Dec 13, 2023 | 1.5700 | 1.6300 | 1.5600 | 1.6200 | 1.6200 | 2,466,000 |
| Dec 12, 2023 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 2,327,000 |
| Dec 11, 2023 | 1.5600 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 2,507,200 |
| Dec 8, 2023 | 1.4600 | 1.5600 | 1.4600 | 1.5500 | 1.5500 | 5,588,700 |
| Dec 7, 2023 | 1.4800 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 2,931,600 |
| Dec 6, 2023 | 1.4800 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 2,943,800 |
| Dec 5, 2023 | 1.4400 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 1,986,800 |
| Dec 4, 2023 | 1.4600 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 2,764,300 |
| Dec 1, 2023 | 1.4300 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 3,409,500 |
| Nov 30, 2023 | 1.4100 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 2,294,100 |
| Nov 29, 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 4,139,500 |
| Nov 28, 2023 | 1.4600 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 2,331,400 |
| Nov 27, 2023 | 1.3900 | 1.4800 | 1.3900 | 1.4600 | 1.4600 | 6,518,300 |
| Nov 24, 2023 | 1.4300 | 1.4400 | 1.3400 | 1.3800 | 1.3800 | 4,287,400 |
| Nov 23, 2023 | 1.3700 | 1.4300 | 1.3500 | 1.4200 | 1.4200 | 9,581,900 |
| Nov 22, 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 1,787,400 |
| Nov 21, 2023 | 1.3200 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 2,767,700 |
| Nov 20, 2023 | 1.3100 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 1,355,900 |
| Nov 17, 2023 | 1.3500 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 2,393,500 |
| Nov 16, 2023 | 1.3500 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 873,000 |
| Nov 15, 2023 | 1.3600 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 1,074,800 |
| Nov 14, 2023 | 1.3200 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 2,797,000 |
| Nov 10, 2023 | 1.3000 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 2,040,700 |
| Nov 9, 2023 | 1.2500 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 2,508,000 |
| Nov 8, 2023 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 1,359,100 |
| Nov 7, 2023 | 1.2900 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 1,269,400 |
| Nov 6, 2023 | 1.2400 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 1,632,800 |
| Nov 3, 2023 | 1.2700 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 2,682,000 |
| Nov 2, 2023 | 1.2500 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 1,187,900 |
| Nov 1, 2023 | 1.3000 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 1,900,000 |
| Oct 31, 2023 | 1.3400 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 1,431,000 |
| Oct 30, 2023 | 1.3000 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 3,877,300 |
| Oct 27, 2023 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 1,802,100 |
| Oct 26, 2023 | 1.2400 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 1,594,100 |
| Oct 25, 2023 | 1.2400 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 1,634,300 |
| Oct 24, 2023 | 1.1800 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 3,233,600 |
| Oct 23, 2023 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 1,536,700 |
| Oct 20, 2023 | 1.2200 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 3,110,200 |
| Oct 19, 2023 | 1.2100 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 5,309,700 |
| Oct 18, 2023 | 1.2700 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 3,546,700 |