Kuala Lumpur - Delayed Quote MYR
GE-Shen Corporation Berhad (7197.KL)
At close: 11:27 AM 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 |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 3.7900 | 3.8900 | 3.7900 | 3.8000 | 3.8000 | 3,000 |
| Nov 5, 2024 | 3.8400 | 3.8800 | 3.8400 | 3.8700 | 3.8700 | 13,500 |
| Nov 4, 2024 | 3.8400 | 3.8900 | 3.8400 | 3.8700 | 3.8700 | 57,500 |
| Nov 1, 2024 | 3.6800 | 3.9000 | 3.6800 | 3.8400 | 3.8400 | 99,800 |
| Oct 30, 2024 | 3.6400 | 3.7400 | 3.6400 | 3.7100 | 3.7100 | 149,000 |
| Oct 29, 2024 | 3.7000 | 3.7800 | 3.6400 | 3.6400 | 3.6400 | 26,700 |
| Oct 28, 2024 | 3.6600 | 3.7900 | 3.6400 | 3.7000 | 3.7000 | 35,400 |
| Oct 25, 2024 | 3.6400 | 3.7400 | 3.6400 | 3.7400 | 3.7400 | 17,000 |
| Oct 24, 2024 | 3.8000 | 3.9000 | 3.6000 | 3.7800 | 3.7800 | 40,900 |
| Oct 23, 2024 | 3.6000 | 3.8000 | 3.5800 | 3.8000 | 3.8000 | 20,800 |
| Oct 22, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Oct 21, 2024 | 3.5400 | 3.6500 | 3.5400 | 3.6500 | 3.6500 | 3,000 |
| Oct 18, 2024 | 3.5300 | 3.6000 | 3.5300 | 3.5600 | 3.5600 | 102,800 |
| Oct 17, 2024 | 3.6000 | 3.6200 | 3.5300 | 3.6200 | 3.6200 | 35,900 |
| Oct 16, 2024 | 3.5800 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 104,500 |
| Oct 15, 2024 | 3.5900 | 3.5900 | 3.5800 | 3.5800 | 3.5800 | 27,700 |
| Oct 14, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 4,900 |
| Oct 11, 2024 | 3.5700 | 3.6500 | 3.5700 | 3.6500 | 3.6500 | 13,400 |
| Oct 10, 2024 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 9,300 |
| Oct 9, 2024 | 3.5600 | 3.6500 | 3.5500 | 3.6100 | 3.6100 | 20,600 |
| Oct 8, 2024 | 3.5800 | 3.6200 | 3.5600 | 3.6200 | 3.6200 | 19,300 |
| Oct 7, 2024 | 3.5500 | 3.6500 | 3.5500 | 3.6000 | 3.6000 | 858,200 |
| Oct 4, 2024 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 9,500 |
| Oct 3, 2024 | 3.5800 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 3,200 |
| Oct 2, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Oct 1, 2024 | 3.6000 | 3.6000 | 3.5800 | 3.5800 | 3.5800 | 21,000 |
| Sep 30, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Sep 27, 2024 | 3.6300 | 3.6500 | 3.5500 | 3.6500 | 3.6500 | 32,700 |
| Sep 26, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Sep 25, 2024 | 3.6500 | 3.7000 | 3.6200 | 3.7000 | 3.7000 | 11,400 |
| Sep 24, 2024 | 3.7600 | 3.7600 | 3.6500 | 3.6600 | 3.6600 | 3,500 |
| Sep 23, 2024 | 3.6900 | 3.7900 | 3.6900 | 3.7500 | 3.7500 | 5,700 |
| Sep 20, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 500 |
| Sep 19, 2024 | 3.7000 | 3.9000 | 3.6900 | 3.8800 | 3.8800 | 15,300 |
| Sep 18, 2024 | 3.5000 | 3.6900 | 3.5000 | 3.6900 | 3.6900 | 8,200 |
| Sep 17, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Sep 13, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Sep 12, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Sep 11, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 100 |
| Sep 10, 2024 | 3.4800 | 3.5400 | 3.4600 | 3.4600 | 3.4600 | 58,300 |
| Sep 9, 2024 | 3.5000 | 3.5200 | 3.4500 | 3.4800 | 3.4800 | 40,200 |
| Sep 6, 2024 | 3.5000 | 3.5700 | 3.5000 | 3.5700 | 3.5700 | 21,500 |
| Sep 5, 2024 | 3.5700 | 3.5700 | 3.5000 | 3.5200 | 3.5200 | 18,800 |
| Sep 4, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Sep 3, 2024 | 3.4700 | 3.5900 | 3.4600 | 3.5900 | 3.5900 | 50,300 |
| Sep 2, 2024 | 3.5600 | 3.5600 | 3.4600 | 3.5000 | 3.5000 | 59,600 |
| Aug 30, 2024 | 3.6000 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 22,200 |
| Aug 29, 2024 | 3.6000 | 3.6300 | 3.5700 | 3.6300 | 3.6300 | 51,300 |
| Aug 28, 2024 | 3.5800 | 3.6100 | 3.5800 | 3.6000 | 3.6000 | 7,000 |
| Aug 27, 2024 | 3.5800 | 3.6300 | 3.5800 | 3.6300 | 3.6300 | 13,100 |
| Aug 26, 2024 | 3.6300 | 3.6900 | 3.6100 | 3.6900 | 3.6900 | 8,500 |
| Aug 23, 2024 | 3.6800 | 3.6800 | 3.6100 | 3.6800 | 3.6800 | 40,400 |
| Aug 22, 2024 | 3.7800 | 3.7800 | 3.6800 | 3.6900 | 3.6900 | 9,600 |
| Aug 21, 2024 | 3.7000 | 3.7500 | 3.6800 | 3.7000 | 3.7000 | 27,900 |
| Aug 20, 2024 | 3.7400 | 3.7400 | 3.6900 | 3.7000 | 3.7000 | 17,600 |
| Aug 19, 2024 | 3.8000 | 3.8000 | 3.7300 | 3.7400 | 3.7400 | 18,600 |
| Aug 16, 2024 | 3.6900 | 3.8500 | 3.6900 | 3.8300 | 3.8300 | 5,800 |
| Aug 15, 2024 | 3.6500 | 3.7200 | 3.6000 | 3.6900 | 3.6900 | 69,600 |
| Aug 14, 2024 | 3.8700 | 3.9400 | 3.6600 | 3.7300 | 3.7300 | 54,900 |
| Aug 13, 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 52,100 |
| Aug 12, 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 106,200 |
| Aug 9, 2024 | 3.9000 | 3.9800 | 3.9000 | 3.9500 | 3.9500 | 158,400 |
| Aug 8, 2024 | 3.8500 | 3.8500 | 3.7200 | 3.8200 | 3.8200 | 13,800 |
| Aug 7, 2024 | 3.6000 | 3.7500 | 3.6000 | 3.7200 | 3.7200 | 19,300 |
| Aug 6, 2024 | 3.5600 | 3.7600 | 3.5500 | 3.6400 | 3.6400 | 18,800 |
| Aug 5, 2024 | 3.8400 | 3.8400 | 3.5200 | 3.6700 | 3.6700 | 119,500 |
| Aug 2, 2024 | 3.7500 | 3.8700 | 3.7500 | 3.8600 | 3.8600 | 162,100 |
| Aug 1, 2024 | 3.7700 | 3.7800 | 3.7200 | 3.7600 | 3.7600 | 49,900 |
| Jul 31, 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7700 | 3.7700 | 12,900 |
| Jul 30, 2024 | 3.6500 | 3.8000 | 3.6500 | 3.7900 | 3.7900 | 34,200 |
| Jul 29, 2024 | 3.6300 | 3.6900 | 3.6300 | 3.6900 | 3.6900 | 14,800 |
| Jul 26, 2024 | 3.7000 | 3.7100 | 3.6300 | 3.7100 | 3.7100 | 36,800 |
| Jul 25, 2024 | 3.6300 | 3.6900 | 3.5900 | 3.6200 | 3.6200 | 83,700 |
| Jul 24, 2024 | 3.7400 | 3.7400 | 3.6600 | 3.7000 | 3.7000 | 106,700 |
| Jul 23, 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7400 | 3.7400 | 271,600 |
| Jul 22, 2024 | 3.8600 | 3.8600 | 3.7500 | 3.7800 | 3.7800 | 111,300 |
| Jul 19, 2024 | 3.7500 | 3.9500 | 3.7000 | 3.8700 | 3.8700 | 150,500 |
| Jul 18, 2024 | 4.0500 | 4.0500 | 3.8500 | 3.8500 | 3.8500 | 178,600 |
| Jul 17, 2024 | 3.9500 | 4.2100 | 3.9300 | 4.1000 | 4.1000 | 178,000 |
| Jul 16, 2024 | 3.9000 | 3.9900 | 3.8900 | 3.9700 | 3.9700 | 53,100 |
| Jul 15, 2024 | 3.7100 | 4.0200 | 3.7100 | 4.0200 | 4.0200 | 239,300 |
| Jul 12, 2024 | 3.3800 | 3.7000 | 3.3800 | 3.6900 | 3.6900 | 107,500 |
| Jul 11, 2024 | 3.4000 | 3.5000 | 3.3700 | 3.3800 | 3.3800 | 33,100 |
| Jul 10, 2024 | 3.2300 | 3.3900 | 3.2300 | 3.3800 | 3.3800 | 59,100 |
| Jul 9, 2024 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 9,400 |
| Jul 5, 2024 | 3.1600 | 3.1700 | 3.1500 | 3.1700 | 3.1700 | 10,100 |
| Jul 4, 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1600 | 3.1600 | 27,000 |
| Jul 3, 2024 | 3.2000 | 3.2000 | 3.1900 | 3.1900 | 3.1900 | 21,000 |
| Jul 2, 2024 | 3.2100 | 3.2900 | 3.2100 | 3.2900 | 3.2900 | 7,500 |
| Jul 1, 2024 | 3.2100 | 3.2200 | 3.2100 | 3.2200 | 3.2200 | 20,100 |
| Jun 28, 2024 | 3.4000 | 3.4000 | 3.2000 | 3.2300 | 3.2300 | 150,100 |
| Jun 27, 2024 | 3.1000 | 3.4000 | 3.1000 | 3.4000 | 3.4000 | 29,200 |
| Jun 26, 2024 | 3.0800 | 3.1500 | 3.0800 | 3.1100 | 3.1100 | 7,200 |
| Jun 25, 2024 | 3.1500 | 3.1600 | 3.0800 | 3.0800 | 3.0800 | 1,215,200 |
| Jun 24, 2024 | 3.1500 | 3.1900 | 3.1200 | 3.1200 | 3.1200 | 14,500 |
| Jun 21, 2024 | 3.1000 | 3.1600 | 3.1000 | 3.1500 | 3.1500 | 21,400 |
| Jun 20, 2024 | 3.0700 | 3.0700 | 2.9700 | 3.0500 | 3.0500 | 249,900 |
| Jun 19, 2024 | 3.2000 | 3.2000 | 3.0500 | 3.0500 | 3.0500 | 129,100 |
| Jun 18, 2024 | 3.3300 | 3.3300 | 3.1500 | 3.2200 | 3.2200 | 155,700 |
| Jun 14, 2024 | 3.3500 | 3.3700 | 3.3000 | 3.3400 | 3.3400 | 71,800 |
| Jun 13, 2024 | 3.2800 | 3.4000 | 3.1800 | 3.3700 | 3.3700 | 85,400 |
| Jun 12, 2024 | 3.4200 | 3.4500 | 3.3300 | 3.3600 | 3.3600 | 106,100 |
| Jun 11, 2024 | 3.4700 | 3.4900 | 3.4200 | 3.4200 | 3.4200 | 112,400 |
| Jun 10, 2024 | 3.4500 | 3.5200 | 3.4300 | 3.5200 | 3.5200 | 37,100 |
| Jun 7, 2024 | 3.3600 | 3.4700 | 3.3600 | 3.4700 | 3.4700 | 38,400 |
| Jun 6, 2024 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | 3.3600 | 22,900 |
| Jun 5, 2024 | 3.5000 | 3.5000 | 3.3500 | 3.3600 | 3.3600 | 26,200 |
| Jun 4, 2024 | 3.3500 | 3.4200 | 3.3500 | 3.4200 | 3.4200 | 22,900 |
| May 31, 2024 | 3.3900 | 3.4200 | 3.2300 | 3.3300 | 3.3300 | 54,300 |
| May 30, 2024 | 3.4100 | 3.5200 | 3.4100 | 3.4100 | 3.4100 | 115,200 |
| May 29, 2024 | 3.4700 | 3.5700 | 3.4100 | 3.4100 | 3.4100 | 158,200 |
| May 28, 2024 | 3.5900 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 155,100 |
| May 27, 2024 | 3.8000 | 3.8000 | 3.5800 | 3.5900 | 3.5900 | 328,600 |
| May 24, 2024 | 3.8700 | 3.8700 | 3.6800 | 3.7700 | 3.7700 | 256,900 |
| May 23, 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8700 | 3.8700 | 80,400 |
| May 21, 2024 | 3.8500 | 3.9500 | 3.8200 | 3.9000 | 3.9000 | 131,300 |
| May 20, 2024 | 4.1200 | 4.1200 | 3.8500 | 3.8500 | 3.8500 | 351,500 |
| May 17, 2024 | 4.1300 | 4.1400 | 4.0500 | 4.1200 | 4.1200 | 34,300 |
| May 16, 2024 | 4.1200 | 4.1200 | 4.0500 | 4.1200 | 4.1200 | 120,100 |
| May 15, 2024 | 4.2000 | 4.2000 | 4.1200 | 4.1200 | 4.1200 | 123,300 |
| May 14, 2024 | 4.3200 | 4.3800 | 4.1000 | 4.2000 | 4.2000 | 176,200 |
| May 13, 2024 | 4.2100 | 4.3200 | 4.2100 | 4.3000 | 4.3000 | 153,600 |
| May 10, 2024 | 4.2500 | 4.2500 | 4.0600 | 4.2000 | 4.2000 | 154,700 |
| May 9, 2024 | 4.0400 | 4.2900 | 4.0300 | 4.1900 | 4.1900 | 197,200 |
| May 8, 2024 | 4.0600 | 4.1300 | 4.0200 | 4.0600 | 4.0600 | 54,400 |
| May 7, 2024 | 4.0500 | 4.1600 | 4.0300 | 4.0600 | 4.0600 | 132,800 |
| May 6, 2024 | 4.0900 | 4.3000 | 4.0400 | 4.0700 | 4.0700 | 199,100 |
| May 3, 2024 | 4.1300 | 4.1800 | 4.0000 | 4.0900 | 4.0900 | 119,100 |
| May 2, 2024 | 3.9200 | 4.4700 | 3.9200 | 4.1900 | 4.1900 | 584,300 |
| Apr 30, 2024 | 3.8200 | 3.9200 | 3.8200 | 3.8900 | 3.8900 | 105,500 |
| Apr 29, 2024 | 3.7800 | 3.8500 | 3.7700 | 3.7800 | 3.7800 | 39,300 |
| Apr 26, 2024 | 3.8400 | 3.8800 | 3.7600 | 3.8000 | 3.8000 | 60,500 |
| Apr 25, 2024 | 3.9500 | 3.9500 | 3.7700 | 3.7700 | 3.7700 | 36,700 |
| Apr 24, 2024 | 3.8600 | 3.9600 | 3.8300 | 3.9500 | 3.9500 | 206,200 |
| Apr 23, 2024 | 3.7800 | 3.8900 | 3.7500 | 3.8500 | 3.8500 | 66,100 |
| Apr 22, 2024 | 3.8500 | 3.8500 | 3.6500 | 3.7800 | 3.7800 | 144,400 |
| Apr 19, 2024 | 3.9300 | 3.9600 | 3.7500 | 3.8300 | 3.8300 | 206,500 |
| Apr 18, 2024 | 3.8800 | 4.0700 | 3.8200 | 3.9400 | 3.9400 | 317,100 |
| Apr 17, 2024 | 3.9600 | 3.9600 | 3.8500 | 3.8800 | 3.8800 | 63,500 |
| Apr 16, 2024 | 3.9000 | 3.9400 | 3.7800 | 3.9000 | 3.9000 | 217,200 |
| Apr 15, 2024 | 3.7700 | 3.9400 | 3.7600 | 3.9400 | 3.9400 | 222,300 |
| Apr 12, 2024 | 3.9200 | 4.0500 | 3.7400 | 3.7500 | 3.7500 | 221,500 |
| Apr 9, 2024 | 3.7700 | 3.9000 | 3.7400 | 3.8900 | 3.8900 | 198,700 |
| Apr 8, 2024 | 3.8600 | 3.8600 | 3.6200 | 3.7100 | 3.7100 | 234,100 |
| Apr 5, 2024 | 3.7200 | 3.9700 | 3.6900 | 3.8700 | 3.8700 | 345,600 |
| Apr 4, 2024 | 3.8000 | 3.8800 | 3.6600 | 3.6800 | 3.6800 | 167,800 |
| Apr 3, 2024 | 3.8200 | 3.9500 | 3.7500 | 3.7500 | 3.7500 | 238,500 |
| Apr 2, 2024 | 3.5500 | 3.9500 | 3.5500 | 3.8800 | 3.8800 | 618,200 |
| Apr 1, 2024 | 3.4000 | 3.6100 | 3.4000 | 3.5300 | 3.5300 | 281,400 |
| Mar 29, 2024 | 3.4800 | 3.5700 | 3.1500 | 3.4000 | 3.4000 | 285,700 |
| Mar 27, 2024 | 3.3000 | 3.7700 | 3.2900 | 3.5000 | 3.5000 | 691,100 |
| Mar 26, 2024 | 3.6100 | 3.6100 | 3.2100 | 3.2500 | 3.2500 | 931,500 |
| Mar 25, 2024 | 4.2000 | 4.2000 | 3.6000 | 3.6000 | 3.6000 | 905,500 |
| Mar 22, 2024 | 4.1300 | 4.2800 | 4.0800 | 4.2300 | 4.2300 | 140,800 |
| Mar 21, 2024 | 4.1600 | 4.4400 | 4.0000 | 4.1500 | 4.1500 | 733,100 |
| Mar 20, 2024 | 3.8000 | 4.2200 | 3.8000 | 4.1500 | 4.1500 | 452,100 |
| Mar 19, 2024 | 3.8800 | 3.9500 | 3.7400 | 3.7900 | 3.7900 | 213,900 |
| Mar 18, 2024 | 3.2200 | 4.0300 | 3.2100 | 3.9900 | 3.9900 | 1,356,600 |
| Mar 15, 2024 | 3.2000 | 3.3400 | 3.0600 | 3.2100 | 3.2100 | 514,600 |
| Mar 14, 2024 | 3.4300 | 3.4300 | 3.2200 | 3.2300 | 3.2300 | 205,600 |
| Mar 13, 2024 | 3.2100 | 3.5600 | 3.2100 | 3.3400 | 3.3400 | 373,100 |
| Mar 12, 2024 | 3.4400 | 3.4500 | 3.1700 | 3.2800 | 3.2800 | 581,400 |
| Mar 11, 2024 | 2.7500 | 3.4700 | 2.7500 | 3.4400 | 3.4400 | 1,413,500 |
| Mar 8, 2024 | 2.7300 | 2.8200 | 2.7300 | 2.7500 | 2.7500 | 439,300 |
| Mar 7, 2024 | 2.6800 | 2.7500 | 2.6600 | 2.7400 | 2.7400 | 224,900 |
| Mar 6, 2024 | 2.7200 | 2.7700 | 2.6700 | 2.6900 | 2.6900 | 384,500 |
| Mar 5, 2024 | 2.8300 | 2.8300 | 2.7200 | 2.7300 | 2.7300 | 894,100 |
| Mar 4, 2024 | 2.7600 | 2.9200 | 2.7600 | 2.8300 | 2.8300 | 365,800 |
| Mar 1, 2024 | 2.7500 | 2.9200 | 2.7400 | 2.7400 | 2.7400 | 1,228,600 |
| Feb 29, 2024 | 2.7200 | 2.8400 | 2.6300 | 2.7400 | 2.7400 | 788,700 |
| Feb 28, 2024 | 2.4200 | 2.8400 | 2.3700 | 2.6300 | 2.6300 | 2,086,800 |
| Feb 27, 2024 | 2.7000 | 3.0300 | 2.4000 | 2.4500 | 2.4500 | 3,100,400 |
| Feb 26, 2024 | 2.0200 | 2.6000 | 2.0200 | 2.6000 | 2.6000 | 5,491,000 |
| Feb 23, 2024 | 1.8900 | 2.0700 | 1.8900 | 2.0000 | 2.0000 | 1,663,600 |
| Feb 22, 2024 | 1.7800 | 1.8800 | 1.7800 | 1.8800 | 1.8800 | 1,097,600 |
| Feb 21, 2024 | 1.6800 | 1.7700 | 1.6800 | 1.7700 | 1.7700 | 824,300 |
| Feb 20, 2024 | 1.6800 | 1.7300 | 1.6700 | 1.6800 | 1.6800 | 575,900 |
| Feb 19, 2024 | 1.6500 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 649,200 |
| Feb 16, 2024 | 1.6400 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | 82,000 |
| Feb 15, 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 1,328,500 |
| Feb 14, 2024 | 1.6000 | 1.6600 | 1.5800 | 1.6300 | 1.6300 | 371,300 |
| Feb 13, 2024 | 1.5500 | 1.6100 | 1.5500 | 1.6100 | 1.6100 | 408,200 |
| Feb 9, 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 286,900 |
| Feb 8, 2024 | 1.4500 | 1.5200 | 1.4400 | 1.5100 | 1.5100 | 1,523,200 |
| Feb 7, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 1,781,600 |
| Feb 6, 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 73,900 |
| Feb 5, 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 53,200 |
| Feb 2, 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 134,700 |
| Jan 31, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 39,300 |
| Jan 30, 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4400 | 1.4400 | 1,524,600 |
| Jan 29, 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 79,800 |
| Jan 26, 2024 | 1.4800 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 221,300 |
| Jan 24, 2024 | 1.4000 | 1.4900 | 1.4000 | 1.4700 | 1.4700 | 47,900 |
| Jan 23, 2024 | 1.3700 | 1.5000 | 1.3700 | 1.4800 | 1.4800 | 134,500 |
| Jan 22, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 69,000 |
| Jan 19, 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 45,900 |
| Jan 18, 2024 | 1.4600 | 1.4800 | 1.4100 | 1.4100 | 1.4100 | 288,500 |
| Jan 17, 2024 | 1.4600 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 345,800 |
| Jan 16, 2024 | 1.5200 | 1.5700 | 1.4700 | 1.4700 | 1.4700 | 786,600 |
| Jan 15, 2024 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 529,000 |
| Jan 12, 2024 | 1.4100 | 1.5400 | 1.4100 | 1.5200 | 1.5200 | 1,637,400 |
| Jan 11, 2024 | 1.3600 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 117,300 |
| Jan 10, 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 306,400 |
| Jan 9, 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 247,800 |
| Jan 8, 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 107,200 |
| Jan 5, 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 56,200 |
| Jan 4, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jan 3, 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 12,900 |
| Jan 2, 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 568,800 |
| Dec 29, 2023 | 1.1700 | 1.2600 | 1.1600 | 1.1600 | 1.1600 | 224,000 |
| Dec 28, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 5,500 |
| Dec 27, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 33,700 |
| Dec 26, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 5,000 |
| Dec 22, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 700 |
| Dec 21, 2023 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 35,000 |
| Dec 20, 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 153,000 |
| Dec 19, 2023 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 87,800 |
| Dec 18, 2023 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 24,400 |
| Dec 15, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 91,200 |
| Dec 14, 2023 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 183,800 |
| Dec 13, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 500 |
| Dec 12, 2023 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 5,300 |
| Dec 11, 2023 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 28,000 |
| Dec 8, 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 43,500 |
| Dec 7, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 19,000 |
| Dec 6, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 25,000 |
| Dec 5, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 5,000 |
| Dec 4, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 6,000 |
| Dec 1, 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 56,700 |
| Nov 30, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Nov 29, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 47,600 |
| Nov 28, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 40,400 |
| Nov 27, 2023 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 41,000 |
| Nov 24, 2023 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 50,100 |
| Nov 23, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Nov 22, 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 288,000 |
| Nov 21, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 20,000 |
| Nov 20, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 24,000 |
| Nov 17, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 2,500 |
| Nov 16, 2023 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 46,500 |
| Nov 15, 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 24,300 |
| Nov 14, 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 74,000 |
| Nov 10, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 55,200 |
| Nov 9, 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 8,000 |
| Nov 8, 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 52,000 |
| Nov 7, 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 398,000 |
| Nov 6, 2023 | 1.2000 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 201,100 |