Kuala Lumpur - Delayed Quote MYR
Tropicana Corporation Berhad (5401.KL)
At close: 4:50 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 28, 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 2,334,200 |
| Oct 25, 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 3,860,800 |
| Oct 24, 2024 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 2,215,600 |
| Oct 23, 2024 | 1.2900 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 2,172,700 |
| Oct 22, 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 3,888,100 |
| Oct 21, 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 1,562,100 |
| Oct 18, 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 1,779,600 |
| Oct 17, 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 3,133,400 |
| Oct 16, 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 1,290,900 |
| Oct 15, 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 4,252,600 |
| Oct 14, 2024 | 1.3300 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 2,372,400 |
| Oct 11, 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 2,229,400 |
| Oct 10, 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 3,633,100 |
| Oct 9, 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 3,382,100 |
| Oct 8, 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 1,284,000 |
| Oct 7, 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 3,982,700 |
| Oct 4, 2024 | 1.3000 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 3,120,900 |
| Oct 3, 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 3,578,900 |
| Oct 2, 2024 | 1.3300 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 3,587,600 |
| Oct 1, 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 3,991,500 |
| Sep 30, 2024 | 1.3000 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 2,500,400 |
| Sep 27, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 3,336,500 |
| Sep 26, 2024 | 1.3100 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 3,885,100 |
| Sep 25, 2024 | 1.3600 | 1.3600 | 1.2300 | 1.3300 | 1.3300 | 2,608,100 |
| Sep 24, 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 2,009,100 |
| Sep 23, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 3,060,400 |
| Sep 20, 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 916,400 |
| Sep 19, 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 2,016,300 |
| Sep 18, 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 2,276,400 |
| Sep 17, 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 1,426,200 |
| Sep 13, 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 1,135,200 |
| Sep 12, 2024 | 1.4800 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 2,497,000 |
| Sep 11, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 1,888,400 |
| Sep 10, 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 1,686,000 |
| Sep 9, 2024 | 1.4400 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 3,014,700 |
| Sep 6, 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 1,836,400 |
| Sep 5, 2024 | 1.4500 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 2,049,100 |
| Sep 4, 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 2,956,700 |
| Sep 3, 2024 | 1.5100 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 2,171,800 |
| Sep 2, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 2,028,700 |
| Aug 30, 2024 | 1.5100 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 2,630,800 |
| Aug 29, 2024 | 1.4600 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 1,571,200 |
| Aug 28, 2024 | 1.5400 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 1,642,200 |
| Aug 27, 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 1,487,500 |
| Aug 26, 2024 | 1.5100 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 379,300 |
| Aug 23, 2024 | 1.5000 | 1.5500 | 1.4700 | 1.4900 | 1.4900 | 2,342,400 |
| Aug 22, 2024 | 1.4800 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 349,000 |
| Aug 21, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 510,700 |
| Aug 20, 2024 | 1.5500 | 1.5800 | 1.4500 | 1.4700 | 1.4700 | 723,200 |
| Aug 19, 2024 | 1.4100 | 1.5600 | 1.4100 | 1.5400 | 1.5400 | 1,095,400 |
| Aug 16, 2024 | 1.4100 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 205,800 |
| Aug 15, 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 159,900 |
| Aug 14, 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 344,900 |
| Aug 13, 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 374,200 |
| Aug 12, 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 235,100 |
| Aug 9, 2024 | 1.4000 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 509,200 |
| Aug 8, 2024 | 1.3600 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 2,666,800 |
| Aug 7, 2024 | 1.4100 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 1,161,700 |
| Aug 6, 2024 | 1.3600 | 1.5500 | 1.3600 | 1.4100 | 1.4100 | 1,432,300 |
| Aug 5, 2024 | 1.4900 | 1.4900 | 1.3600 | 1.3800 | 1.3800 | 3,739,000 |
| Aug 2, 2024 | 1.6200 | 1.6200 | 1.4700 | 1.5100 | 1.5100 | 1,319,300 |
| Aug 1, 2024 | 1.6400 | 1.6400 | 1.5900 | 1.6200 | 1.6200 | 405,600 |
| Jul 31, 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 268,700 |
| Jul 30, 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 548,400 |
| Jul 29, 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 1,358,500 |
| Jul 26, 2024 | 1.6700 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 961,300 |
| Jul 25, 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6700 | 1.6700 | 723,000 |
| Jul 24, 2024 | 1.7800 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 1,858,200 |
| Jul 23, 2024 | 1.7200 | 1.7600 | 1.7100 | 1.7600 | 1.7600 | 3,399,500 |
| Jul 22, 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 1,880,300 |
| Jul 19, 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 1,177,400 |
| Jul 18, 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 305,500 |
| Jul 17, 2024 | 1.7000 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 1,109,700 |
| Jul 16, 2024 | 1.6900 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 1,138,900 |
| Jul 15, 2024 | 1.6900 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 1,370,800 |
| Jul 12, 2024 | 1.6800 | 1.7500 | 1.6700 | 1.6900 | 1.6900 | 3,610,500 |
| Jul 11, 2024 | 1.5200 | 1.8000 | 1.5200 | 1.6500 | 1.6500 | 5,696,700 |
| Jul 10, 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 1,276,200 |
| Jul 9, 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 407,200 |
| Jul 5, 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 3,613,400 |
| Jul 4, 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 1,310,400 |
| Jul 3, 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 141,400 |
| Jul 2, 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 48,100 |
| Jul 1, 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 146,600 |
| Jun 28, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 2,293,700 |
| Jun 27, 2024 | 1.4100 | 1.4300 | 1.3200 | 1.3900 | 1.3900 | 3,418,100 |
| Jun 26, 2024 | 1.4500 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 2,385,800 |
| Jun 25, 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 52,300 |
| Jun 24, 2024 | 1.4600 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 3,558,900 |
| Jun 21, 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 161,000 |
| Jun 20, 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 189,700 |
| Jun 19, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 95,900 |
| Jun 18, 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 206,400 |
| Jun 14, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 117,100 |
| Jun 13, 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 303,500 |
| Jun 12, 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 179,000 |
| Jun 11, 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 23,900 |
| Jun 10, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 30,500 |
| Jun 7, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Jun 6, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 36,100 |
| Jun 5, 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 6,400 |
| Jun 4, 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 32,400 |
| May 31, 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 80,300 |
| May 30, 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 109,700 |
| May 29, 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 63,100 |
| May 28, 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 111,000 |
| May 27, 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 100,500 |
| May 24, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 39,800 |
| May 23, 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 99,200 |
| May 21, 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 58,300 |
| May 20, 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 73,800 |
| May 17, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 58,100 |
| May 16, 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 96,800 |
| May 15, 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 298,600 |
| May 14, 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 112,500 |
| May 13, 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 440,800 |
| May 10, 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 726,900 |
| May 9, 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 315,800 |
| May 8, 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 285,100 |
| May 7, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 2,868,000 |
| May 6, 2024 | 1.4600 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 3,678,400 |
| May 3, 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 165,300 |
| May 2, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 181,700 |
| Apr 30, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 158,600 |
| Apr 29, 2024 | 1.4800 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 529,300 |
| Apr 26, 2024 | 1.5000 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 607,500 |
| Apr 25, 2024 | 1.4900 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 525,900 |
| Apr 24, 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | 753,600 |
| Apr 23, 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 626,000 |
| Apr 22, 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 1,898,400 |
| Apr 19, 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 807,500 |
| Apr 18, 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 293,700 |
| Apr 17, 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 304,100 |
| Apr 16, 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 488,700 |
| Apr 15, 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 167,900 |
| Apr 12, 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 271,400 |
| Apr 9, 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 66,100 |
| Apr 8, 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 126,000 |
| Apr 5, 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 45,100 |
| Apr 4, 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 126,400 |
| Apr 3, 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 32,100 |
| Apr 2, 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 161,700 |
| Apr 1, 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 57,000 |
| Mar 29, 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 48,700 |
| Mar 27, 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 83,000 |
| Mar 26, 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 154,800 |
| Mar 25, 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 45,500 |
| Mar 22, 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 434,500 |
| Mar 21, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 307,300 |
| Mar 20, 2024 | 1.2100 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 169,800 |
| Mar 19, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 150,600 |
| Mar 18, 2024 | 1.2000 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 128,700 |
| Mar 15, 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 216,000 |
| Mar 14, 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 42,600 |
| Mar 13, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Mar 12, 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 60,800 |
| Mar 11, 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 21,700 |
| Mar 8, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 33,700 |
| Mar 7, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 2,200 |
| Mar 6, 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 91,000 |
| Mar 5, 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 453,100 |
| Mar 4, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 18,900 |
| Mar 1, 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 49,500 |
| Feb 29, 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 152,100 |
| Feb 28, 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 71,000 |
| Feb 27, 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 76,200 |
| Feb 26, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 96,200 |
| Feb 23, 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 258,900 |
| Feb 22, 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 81,700 |
| Feb 21, 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 136,800 |
| Feb 20, 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 61,600 |
| Feb 19, 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 96,300 |
| Feb 16, 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 14,100 |
| Feb 15, 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 54,900 |
| Feb 14, 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 156,500 |
| Feb 13, 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 295,700 |
| Feb 9, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 94,100 |
| Feb 8, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 106,600 |
| Feb 7, 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 79,000 |
| Feb 6, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 150,300 |
| Feb 5, 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 86,300 |
| Feb 2, 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 173,700 |
| Jan 31, 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 158,600 |
| Jan 30, 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 193,100 |
| Jan 29, 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 119,500 |
| Jan 26, 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 103,600 |
| Jan 24, 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 134,500 |
| Jan 23, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 302,200 |
| Jan 22, 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 105,500 |
| Jan 19, 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 324,800 |
| Jan 18, 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 1,974,400 |
| Jan 17, 2024 | 1.2700 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 2,717,700 |
| Jan 16, 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 70,000 |
| Jan 15, 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 84,900 |
| Jan 12, 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 52,000 |
| Jan 11, 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 153,000 |
| Jan 10, 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 46,400 |
| Jan 9, 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 1,870,900 |
| Jan 8, 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 654,800 |
| Jan 5, 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 2,010,800 |
| Jan 4, 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 96,500 |
| Jan 3, 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 109,800 |
| Jan 2, 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 53,200 |
| Dec 29, 2023 | 1.2700 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 119,000 |
| Dec 28, 2023 | 1.2600 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 91,100 |
| Dec 27, 2023 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 13,800 |
| Dec 26, 2023 | 1.2800 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 43,300 |
| Dec 22, 2023 | 1.3200 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 1,611,300 |
| Dec 21, 2023 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 178,100 |
| Dec 20, 2023 | 1.3200 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 162,600 |
| Dec 19, 2023 | 1.3200 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 844,300 |
| Dec 18, 2023 | 1.3100 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 3,495,900 |
| Dec 15, 2023 | 1.2700 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 1,166,000 |
| Dec 14, 2023 | 1.2500 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 4,448,300 |
| Dec 13, 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 2,213,800 |
| Dec 12, 2023 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 100,300 |
| Dec 11, 2023 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 111,500 |
| Dec 8, 2023 | 1.2600 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 231,500 |
| Dec 7, 2023 | 1.2200 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 783,000 |
| Dec 6, 2023 | 1.2300 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 514,100 |
| Dec 5, 2023 | 1.2100 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 756,700 |
| Dec 4, 2023 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 371,600 |
| Dec 1, 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 284,600 |
| Nov 30, 2023 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 1,455,900 |
| Nov 29, 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 443,800 |
| Nov 28, 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 274,400 |
| Nov 27, 2023 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 478,900 |
| Nov 24, 2023 | 1.1900 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 726,300 |
| Nov 23, 2023 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 243,400 |
| Nov 22, 2023 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 864,700 |
| Nov 21, 2023 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 569,100 |
| Nov 20, 2023 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 361,400 |
| Nov 17, 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 395,400 |
| Nov 16, 2023 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 320,900 |
| Nov 15, 2023 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 392,800 |
| Nov 14, 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 477,500 |
| Nov 10, 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 353,400 |
| Nov 9, 2023 | 1.2100 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 469,400 |
| Nov 8, 2023 | 1.2100 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 206,500 |
| Nov 7, 2023 | 1.2200 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 450,000 |
| Nov 6, 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 327,500 |
| Nov 3, 2023 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 429,100 |
| Nov 2, 2023 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 201,100 |
| Nov 1, 2023 | 1.2100 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 207,900 |
| Oct 31, 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 292,900 |
| Oct 30, 2023 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 69,800 |