Kuala Lumpur - Delayed Quote MYR
Kluang Rubber Company (Malaya) Berhad (2453.KL)
5.62
0.00
(0.00%)
At close: April 17 at 9:21:07 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Apr 22, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Apr 21, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Apr 18, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Apr 17, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 100 |
| Apr 16, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1,100 |
| Apr 15, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 3,000 |
| Apr 14, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 200 |
| Apr 11, 2025 | 5.43 | 5.43 | 5.40 | 5.42 | 5.42 | 4,000 |
| Apr 10, 2025 | 5.41 | 5.63 | 5.41 | 5.63 | 5.63 | 3,900 |
| Apr 9, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Apr 8, 2025 | 5.41 | 5.66 | 5.41 | 5.66 | 5.66 | 4,400 |
| Apr 7, 2025 | 5.50 | 5.70 | 5.40 | 5.68 | 5.68 | 9,000 |
| Apr 4, 2025 | 5.50 | 5.74 | 5.50 | 5.50 | 5.50 | 1,500 |
| Apr 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Apr 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Mar 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Mar 27, 2025 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 58,400 |
| Mar 26, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 11,300 |
| Mar 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 20, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2,200 |
| Mar 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Mar 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 200 |
| Mar 14, 2025 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | 1,200 |
| Mar 13, 2025 | 5.53 | 5.69 | 5.53 | 5.65 | 5.65 | 4,300 |
| Mar 12, 2025 | 5.53 | 5.70 | 5.52 | 5.70 | 5.70 | 1,700 |
| Mar 11, 2025 | 5.52 | 5.70 | 5.52 | 5.70 | 5.70 | 1,300 |
| Mar 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Mar 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Mar 6, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 1,100 |
| Mar 5, 2025 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | 1,700 |
| Mar 4, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 14,600 |
| Mar 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1,000 |
| Feb 28, 2025 | 5.68 | 5.70 | 5.60 | 5.63 | 5.63 | 19,900 |
| Feb 27, 2025 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 5,100 |
| Feb 26, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 2,500 |
| Feb 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Feb 24, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 6,500 |
| Feb 21, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 3,000 |
| Feb 20, 2025 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | 4,700 |
| Feb 19, 2025 | 5.82 | 5.82 | 5.81 | 5.81 | 5.81 | 9,400 |
| Feb 18, 2025 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | 6,200 |
| Feb 17, 2025 | 5.83 | 5.90 | 5.83 | 5.84 | 5.84 | 19,400 |
| Feb 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1,000 |
| Feb 13, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Feb 12, 2025 | 5.84 | 5.85 | 5.84 | 5.85 | 5.85 | 25,600 |
| Feb 10, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Feb 7, 2025 | 5.88 | 5.89 | 5.87 | 5.89 | 5.89 | 5,100 |
| Feb 6, 2025 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | 15,500 |
| Feb 5, 2025 | 5.81 | 5.98 | 5.80 | 5.98 | 5.98 | 24,700 |
| Feb 4, 2025 | 5.90 | 6.13 | 5.88 | 6.12 | 6.12 | 23,400 |
| Feb 3, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 8,000 |
| Jan 31, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 20,300 |
| Jan 28, 2025 | 5.69 | 5.75 | 5.69 | 5.70 | 5.70 | 6,100 |
| Jan 27, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 4,000 |
| Jan 24, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Jan 23, 2025 | 5.69 | 5.70 | 5.69 | 5.69 | 5.69 | 8,600 |
| Jan 22, 2025 | 5.76 | 5.76 | 5.73 | 5.73 | 5.73 | 2,000 |
| Jan 21, 2025 | 5.65 | 5.65 | 5.64 | 5.65 | 5.65 | 4,900 |
| Jan 20, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Jan 17, 2025 | 5.70 | 5.72 | 5.57 | 5.68 | 5.68 | 3,100 |
| Jan 16, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Jan 15, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Jan 14, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 6,000 |
| Jan 13, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Jan 10, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1,400 |
| Jan 9, 2025 | 5.71 | 5.73 | 5.71 | 5.72 | 5.72 | 15,200 |
| Jan 8, 2025 | 5.72 | 5.72 | 5.70 | 5.72 | 5.72 | 6,500 |
| Jan 7, 2025 | 5.68 | 5.70 | 5.68 | 5.68 | 5.68 | 7,000 |
| Jan 6, 2025 | 5.66 | 5.69 | 5.65 | 5.68 | 5.68 | 10,700 |
| Jan 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jan 2, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 800 |
| Dec 31, 2024 | 5.56 | 5.70 | 5.56 | 5.70 | 5.70 | 2,200 |
| Dec 30, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 600 |
| Dec 27, 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 1,000 |
| Dec 26, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 12,000 |
| Dec 24, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Dec 23, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 21,600 |
| Dec 20, 2024 | 5.63 | 5.69 | 5.60 | 5.60 | 5.60 | 8,900 |
| Dec 19, 2024 | 5.60 | 5.62 | 5.60 | 5.61 | 5.61 | 17,000 |
| Dec 18, 2024 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | 4,100 |
| Dec 17, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4,600 |
| Dec 16, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Dec 13, 2024 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | 2,100 |
| Dec 12, 2024 | 0.03 Dividend | |||||
| Dec 12, 2024 | 5.88 | 5.88 | 5.78 | 5.78 | 5.78 | 3,000 |
| Dec 11, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.78 | - |
| Dec 10, 2024 | 5.80 | 5.85 | 5.80 | 5.81 | 5.78 | 9,600 |
| Dec 9, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | 1,300 |
| Dec 6, 2024 | 5.80 | 5.84 | 5.80 | 5.84 | 5.81 | 800 |
| Dec 5, 2024 | 5.84 | 5.86 | 5.82 | 5.85 | 5.82 | 47,300 |
| Dec 4, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.80 | 5,400 |
| Dec 3, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | - |
| Dec 2, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | - |
| Nov 29, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | 200 |
| Nov 28, 2024 | 5.80 | 5.80 | 5.57 | 5.57 | 5.54 | 2,100 |
| Nov 27, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | - |
| Nov 26, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | 300 |
| Nov 25, 2024 | 5.65 | 5.82 | 5.65 | 5.70 | 5.67 | 4,100 |
| Nov 22, 2024 | 5.61 | 5.82 | 5.61 | 5.82 | 5.79 | 1,200 |
| Nov 21, 2024 | 5.55 | 5.66 | 5.55 | 5.66 | 5.63 | 4,600 |
| Nov 20, 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.52 | 11,200 |
| Nov 19, 2024 | 5.63 | 5.63 | 5.60 | 5.60 | 5.57 | 9,900 |
| Nov 18, 2024 | 5.67 | 5.67 | 5.65 | 5.65 | 5.62 | 13,300 |
| Nov 15, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.59 | - |
| Nov 14, 2024 | 5.66 | 5.66 | 5.62 | 5.62 | 5.59 | 10,700 |
| Nov 13, 2024 | 5.68 | 5.68 | 5.66 | 5.66 | 5.63 | 13,500 |
| Nov 12, 2024 | 5.67 | 5.69 | 5.67 | 5.69 | 5.66 | 6,600 |
| Nov 11, 2024 | 5.70 | 5.70 | 5.67 | 5.67 | 5.64 | 17,900 |
| Nov 8, 2024 | 5.67 | 5.68 | 5.66 | 5.68 | 5.65 | 26,900 |
| Nov 7, 2024 | 5.67 | 5.70 | 5.65 | 5.66 | 5.63 | 17,000 |
| Nov 6, 2024 | 5.70 | 5.70 | 5.66 | 5.70 | 5.67 | 18,100 |
| Nov 5, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.69 | 2,100 |
| Nov 4, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.63 | - |
| Nov 1, 2024 | 5.70 | 5.70 | 5.66 | 5.66 | 5.63 | 12,000 |
| Oct 30, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.68 | - |
| Oct 29, 2024 | 5.76 | 5.76 | 5.71 | 5.71 | 5.68 | 10,000 |
| Oct 28, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | 3,000 |
| Oct 25, 2024 | 5.70 | 5.75 | 5.70 | 5.71 | 5.68 | 26,500 |
| Oct 24, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.75 | - |
| Oct 23, 2024 | 5.78 | 5.78 | 5.77 | 5.78 | 5.75 | 27,700 |
| Oct 22, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | 3,800 |
| Oct 21, 2024 | 5.88 | 5.88 | 5.77 | 5.80 | 5.77 | 19,200 |
| Oct 18, 2024 | 5.92 | 5.92 | 5.90 | 5.92 | 5.89 | 20,400 |
| Oct 17, 2024 | 5.91 | 5.92 | 5.91 | 5.92 | 5.89 | 35,400 |
| Oct 16, 2024 | 5.95 | 5.95 | 5.90 | 5.90 | 5.87 | 56,000 |
| Oct 15, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | - |
| Oct 14, 2024 | 5.92 | 5.95 | 5.92 | 5.95 | 5.92 | 2,000 |
| Oct 11, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.89 | - |
| Oct 10, 2024 | 5.88 | 5.92 | 5.82 | 5.92 | 5.89 | 21,400 |
| Oct 9, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.75 | - |
| Oct 8, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.75 | 700 |
| Oct 7, 2024 | 5.83 | 5.83 | 5.78 | 5.78 | 5.75 | 5,600 |
| Oct 4, 2024 | 5.90 | 5.94 | 5.90 | 5.90 | 5.87 | 11,000 |
| Oct 3, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | 600 |
| Oct 2, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | 1,900 |
| Oct 1, 2024 | 5.82 | 5.89 | 5.82 | 5.89 | 5.86 | 8,100 |
| Sep 30, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | 300 |
| Sep 27, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | 6,000 |
| Sep 26, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | - |
| Sep 25, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | 10,000 |
| Sep 24, 2024 | 5.77 | 5.78 | 5.77 | 5.77 | 5.74 | 23,100 |
| Sep 23, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | 2,200 |
| Sep 20, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | 12,000 |
| Sep 19, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | 1,100 |
| Sep 18, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | 100 |
| Sep 17, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | - |
| Sep 13, 2024 | 5.81 | 5.90 | 5.81 | 5.90 | 5.87 | 2,400 |
| Sep 12, 2024 | 5.77 | 5.80 | 5.77 | 5.80 | 5.77 | 5,900 |
| Sep 11, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | - |
| Sep 10, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | - |
| Sep 9, 2024 | 5.68 | 5.81 | 5.68 | 5.80 | 5.77 | 2,100 |
| Sep 6, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | 2,000 |
| Sep 5, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | - |
| Sep 4, 2024 | 5.84 | 5.89 | 5.80 | 5.80 | 5.77 | 1,300 |
| Sep 3, 2024 | 5.89 | 5.89 | 5.88 | 5.88 | 5.85 | 15,300 |
| Sep 2, 2024 | 5.90 | 5.90 | 5.86 | 5.88 | 5.85 | 26,400 |
| Aug 30, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.95 | 10,100 |
| Aug 29, 2024 | 6.00 | 6.01 | 5.99 | 5.99 | 5.96 | 29,200 |
| Aug 28, 2024 | 6.00 | 6.00 | 5.98 | 5.98 | 5.95 | 3,000 |
| Aug 27, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | 2,100 |
| Aug 26, 2024 | 5.98 | 6.00 | 5.98 | 6.00 | 5.97 | 9,800 |
| Aug 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | 2,500 |
| Aug 22, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.95 | - |
| Aug 21, 2024 | 5.97 | 5.98 | 5.97 | 5.98 | 5.95 | 7,500 |
| Aug 20, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.93 | 11,000 |
| Aug 19, 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 5.97 | 12,300 |
| Aug 16, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.91 | 5,000 |
| Aug 15, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.91 | - |
| Aug 14, 2024 | 5.91 | 5.95 | 5.91 | 5.94 | 5.91 | 2,300 |
| Aug 13, 2024 | 5.99 | 5.99 | 5.91 | 5.91 | 5.88 | 17,800 |
| Aug 12, 2024 | 5.95 | 6.00 | 5.95 | 5.99 | 5.96 | 12,300 |
| Aug 9, 2024 | 5.89 | 6.00 | 5.89 | 6.00 | 5.97 | 1,800 |
| Aug 8, 2024 | 5.83 | 5.83 | 5.80 | 5.80 | 5.77 | 1,100 |
| Aug 7, 2024 | 5.80 | 6.00 | 5.80 | 5.83 | 5.80 | 2,000 |
| Aug 6, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | - |
| Aug 5, 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.77 | 19,500 |
| Aug 2, 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 5.97 | 14,400 |
| Aug 1, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.90 | - |
| Jul 31, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.90 | - |
| Jul 30, 2024 | 5.96 | 5.96 | 5.93 | 5.93 | 5.90 | 2,100 |
| Jul 29, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.90 | 100 |
| Jul 26, 2024 | 5.95 | 5.98 | 5.95 | 5.98 | 5.95 | 3,100 |
| Jul 25, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.95 | 100 |
| Jul 24, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.95 | 1,000 |
| Jul 23, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.95 | 1,000 |
| Jul 22, 2024 | 6.02 | 6.02 | 5.97 | 5.97 | 5.94 | 18,600 |
| Jul 19, 2024 | 6.03 | 6.03 | 6.02 | 6.03 | 6.00 | 5,100 |
| Jul 18, 2024 | 6.10 | 6.10 | 6.02 | 6.10 | 6.07 | 33,400 |
| Jul 17, 2024 | 6.29 | 6.29 | 6.14 | 6.14 | 6.11 | 11,000 |
| Jul 16, 2024 | 6.30 | 6.30 | 6.14 | 6.14 | 6.11 | 11,000 |
| Jul 15, 2024 | 6.20 | 6.20 | 6.11 | 6.11 | 6.08 | 19,200 |
| Jul 12, 2024 | 6.19 | 6.19 | 6.10 | 6.10 | 6.07 | 4,600 |
| Jul 11, 2024 | 6.06 | 6.10 | 6.06 | 6.10 | 6.07 | 1,200 |
| Jul 10, 2024 | 6.07 | 6.10 | 6.05 | 6.06 | 6.03 | 15,200 |
| Jul 9, 2024 | 6.10 | 6.20 | 6.10 | 6.20 | 6.17 | 9,000 |
| Jul 5, 2024 | 6.10 | 6.10 | 6.07 | 6.07 | 6.04 | 3,000 |
| Jul 4, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | - |
| Jul 3, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | 4,000 |
| Jul 2, 2024 | 6.11 | 6.11 | 6.09 | 6.09 | 6.06 | 2,900 |
| Jul 1, 2024 | 6.12 | 6.13 | 6.12 | 6.12 | 6.09 | 1,600 |
| Jun 28, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | 2,500 |
| Jun 27, 2024 | 6.20 | 6.21 | 6.19 | 6.19 | 6.16 | 6,300 |
| Jun 26, 2024 | 6.27 | 6.27 | 6.21 | 6.21 | 6.18 | 1,300 |
| Jun 25, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.18 | - |
| Jun 24, 2024 | 6.25 | 6.25 | 6.21 | 6.21 | 6.18 | 7,700 |
| Jun 21, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.33 | - |
| Jun 20, 2024 | 6.31 | 6.36 | 6.21 | 6.36 | 6.33 | 40,200 |
| Jun 19, 2024 | 6.32 | 6.35 | 6.32 | 6.32 | 6.29 | 21,100 |
| Jun 18, 2024 | 6.35 | 6.36 | 6.33 | 6.35 | 6.32 | 30,400 |
| Jun 14, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | 7,600 |
| Jun 13, 2024 | 6.48 | 6.48 | 6.38 | 6.38 | 6.35 | 6,300 |
| Jun 12, 2024 | 6.36 | 6.38 | 6.36 | 6.38 | 6.35 | 1,400 |
| Jun 11, 2024 | 6.31 | 6.32 | 6.30 | 6.32 | 6.29 | 8,300 |
| Jun 10, 2024 | 6.32 | 6.32 | 6.30 | 6.31 | 6.28 | 19,200 |
| Jun 7, 2024 | 6.35 | 6.36 | 6.34 | 6.34 | 6.31 | 8,700 |
| Jun 6, 2024 | 6.33 | 6.35 | 6.33 | 6.35 | 6.32 | 4,000 |
| Jun 5, 2024 | 6.40 | 6.40 | 6.35 | 6.38 | 6.35 | 16,500 |
| Jun 4, 2024 | 6.35 | 6.50 | 6.34 | 6.40 | 6.37 | 18,600 |
| May 31, 2024 | 6.34 | 6.51 | 6.34 | 6.34 | 6.31 | 14,000 |
| May 30, 2024 | 6.29 | 6.34 | 6.28 | 6.34 | 6.31 | 5,200 |
| May 29, 2024 | 6.30 | 6.30 | 6.27 | 6.27 | 6.24 | 2,900 |
| May 28, 2024 | 6.45 | 6.45 | 6.30 | 6.30 | 6.27 | 24,000 |
| May 27, 2024 | 6.30 | 6.50 | 6.29 | 6.48 | 6.45 | 19,800 |
| May 24, 2024 | 6.25 | 6.35 | 6.24 | 6.26 | 6.23 | 16,700 |
| May 23, 2024 | 6.10 | 6.42 | 6.10 | 6.26 | 6.23 | 49,900 |
| May 21, 2024 | 5.86 | 6.00 | 5.86 | 6.00 | 5.97 | 60,800 |
| May 20, 2024 | 5.70 | 5.88 | 5.70 | 5.86 | 5.83 | 24,100 |
| May 17, 2024 | 5.76 | 5.84 | 5.75 | 5.75 | 5.72 | 34,700 |
| May 16, 2024 | 5.56 | 5.86 | 5.56 | 5.84 | 5.81 | 47,200 |
| May 15, 2024 | 5.85 | 5.91 | 5.77 | 5.78 | 5.75 | 19,900 |
| May 14, 2024 | 6.02 | 6.08 | 5.82 | 5.90 | 5.87 | 114,400 |
| May 13, 2024 | 5.44 | 6.06 | 5.44 | 5.95 | 5.92 | 399,000 |
| May 10, 2024 | 4.91 | 5.33 | 4.91 | 5.31 | 5.28 | 213,000 |
| May 9, 2024 | 4.80 | 4.81 | 4.79 | 4.81 | 4.79 | 31,100 |
| May 8, 2024 | 4.81 | 4.81 | 4.79 | 4.80 | 4.78 | 115,500 |
| May 7, 2024 | 4.76 | 4.80 | 4.76 | 4.80 | 4.78 | 27,200 |
| May 6, 2024 | 4.83 | 4.84 | 4.76 | 4.76 | 4.74 | 6,100 |
| May 3, 2024 | 4.75 | 4.83 | 4.75 | 4.83 | 4.81 | 1,200 |
| May 2, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.77 | 2,000 |
| Apr 30, 2024 | 4.80 | 4.80 | 4.77 | 4.78 | 4.76 | 7,000 |
| Apr 29, 2024 | 4.80 | 4.83 | 4.78 | 4.82 | 4.80 | 35,600 |
| Apr 26, 2024 | 4.79 | 4.80 | 4.77 | 4.77 | 4.75 | 16,700 |
| Apr 25, 2024 | 4.70 | 4.77 | 4.70 | 4.77 | 4.75 | 20,500 |
| Apr 24, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.74 | 16,300 |