Kuala Lumpur - Delayed Quote MYR
United Malacca Berhad (2593.KL)
5.0000
0.0000
(0.00%)
As of April 23 at 3:18:57 PM GMT+8. Market Open.
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 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 500 |
| Apr 22, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2,000 |
| Apr 21, 2025 | 5.0000 | 5.0400 | 5.0000 | 5.0400 | 5.0400 | 45,000 |
| Apr 18, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 17, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 16, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 15, 2025 | 4.9800 | 5.1000 | 4.9800 | 5.0000 | 5.0000 | 10,900 |
| Apr 14, 2025 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4,000 |
| Apr 11, 2025 | 5.0000 | 5.0000 | 4.9800 | 4.9800 | 4.9800 | 18,500 |
| Apr 10, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3,000 |
| Apr 9, 2025 | 5.0300 | 5.0500 | 5.0000 | 5.0000 | 5.0000 | 14,600 |
| Apr 8, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 2,000 |
| Apr 7, 2025 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | 5.0500 | 47,900 |
| Apr 4, 2025 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | 25,000 |
| Apr 3, 2025 | 5.1500 | 5.1900 | 5.1100 | 5.1900 | 5.1900 | 14,700 |
| Apr 2, 2025 | 5.2000 | 5.2000 | 5.1000 | 5.1500 | 5.1500 | 20,200 |
| Mar 28, 2025 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 1,300 |
| Mar 27, 2025 | 5.1600 | 5.1600 | 5.1000 | 5.1000 | 5.1000 | 3,200 |
| Mar 26, 2025 | 5.1900 | 5.1900 | 5.1500 | 5.1900 | 5.1900 | 32,600 |
| Mar 25, 2025 | 5.1000 | 5.1000 | 5.0300 | 5.1000 | 5.1000 | 29,000 |
| Mar 24, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 6,500 |
| Mar 21, 2025 | 5.1200 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | 12,000 |
| Mar 20, 2025 | 5.1300 | 5.1500 | 5.1300 | 5.1500 | 5.1500 | 21,700 |
| Mar 19, 2025 | 5.1200 | 5.1300 | 5.1100 | 5.1300 | 5.1300 | 29,200 |
| Mar 17, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5,000 |
| Mar 14, 2025 | 5.0600 | 5.1000 | 5.0200 | 5.1000 | 5.1000 | 24,600 |
| Mar 13, 2025 | 5.1000 | 5.1100 | 5.0800 | 5.0800 | 5.0800 | 26,100 |
| Mar 12, 2025 | 5.1000 | 5.1000 | 5.0800 | 5.0800 | 5.0800 | 1,600 |
| Mar 11, 2025 | 5.1000 | 5.1100 | 5.0700 | 5.0700 | 5.0700 | 24,600 |
| Mar 10, 2025 | 5.0600 | 5.1100 | 5.0600 | 5.1100 | 5.1100 | 23,200 |
| Mar 7, 2025 | 5.0600 | 5.1000 | 5.0600 | 5.1000 | 5.1000 | 22,000 |
| Mar 6, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Mar 5, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Mar 4, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 2,000 |
| Mar 3, 2025 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 13,900 |
| Feb 28, 2025 | 5.1000 | 5.1000 | 5.0800 | 5.0900 | 5.0900 | 18,700 |
| Feb 27, 2025 | 5.0800 | 5.1000 | 5.0800 | 5.1000 | 5.1000 | 4,700 |
| Feb 26, 2025 | 5.0600 | 5.0800 | 5.0600 | 5.0800 | 5.0800 | 2,700 |
| Feb 25, 2025 | 5.0600 | 5.1200 | 5.0600 | 5.1200 | 5.1200 | 20,700 |
| Feb 24, 2025 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 1,500 |
| Feb 21, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 1,800 |
| Feb 20, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 1,500 |
| Feb 19, 2025 | 5.1600 | 5.1600 | 5.1000 | 5.1000 | 5.1000 | 9,800 |
| Feb 18, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Feb 17, 2025 | 5.2000 | 5.2000 | 5.0500 | 5.1500 | 5.1500 | 108,900 |
| Feb 14, 2025 | 5.1300 | 5.1500 | 5.1300 | 5.1500 | 5.1500 | 7,100 |
| Feb 13, 2025 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| Feb 12, 2025 | 5.1600 | 5.2000 | 5.1000 | 5.1300 | 5.1300 | 44,600 |
| Feb 10, 2025 | 5.2000 | 5.2000 | 5.1600 | 5.1600 | 5.1600 | 11,100 |
| Feb 7, 2025 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | 5.1500 | 6,100 |
| Feb 6, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 6,000 |
| Feb 5, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4,000 |
| Feb 4, 2025 | 5.0700 | 5.2000 | 5.0700 | 5.1500 | 5.1500 | 16,900 |
| Feb 3, 2025 | 5.1500 | 5.1500 | 5.1000 | 5.1500 | 5.1500 | 3,400 |
| Jan 31, 2025 | 5.2000 | 5.2000 | 5.1600 | 5.1600 | 5.1600 | 4,500 |
| Jan 28, 2025 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 9,000 |
| Jan 27, 2025 | 5.2000 | 5.2000 | 5.1900 | 5.1900 | 5.1900 | 12,600 |
| Jan 24, 2025 | 5.2000 | 5.2000 | 5.1800 | 5.2000 | 5.2000 | 9,500 |
| Jan 23, 2025 | 5.1800 | 5.2000 | 5.1800 | 5.2000 | 5.2000 | 4,000 |
| Jan 22, 2025 | 5.2000 | 5.2000 | 5.1800 | 5.2000 | 5.2000 | 6,000 |
| Jan 21, 2025 | 5.2000 | 5.2000 | 5.1800 | 5.1800 | 5.1800 | 31,000 |
| Jan 20, 2025 | 5.1600 | 5.2000 | 5.1500 | 5.2000 | 5.2000 | 67,200 |
| Jan 17, 2025 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 1,000 |
| Jan 16, 2025 | 5.1800 | 5.1800 | 5.1400 | 5.1400 | 5.1400 | 5,200 |
| Jan 15, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Jan 14, 2025 | 5.1800 | 5.2000 | 5.1800 | 5.2000 | 5.2000 | 9,700 |
| Jan 13, 2025 | 5.1800 | 5.2000 | 5.1800 | 5.1800 | 5.1800 | 21,500 |
| Jan 10, 2025 | 5.1300 | 5.2000 | 5.1300 | 5.2000 | 5.2000 | 8,700 |
| Jan 9, 2025 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 4,100 |
| Jan 8, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Jan 7, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 18,500 |
| Jan 6, 2025 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 1,600 |
| Jan 3, 2025 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 10,500 |
| Jan 2, 2025 | 5.2000 | 5.2000 | 5.1800 | 5.1800 | 5.1800 | 19,400 |
| Dec 31, 2024 | 5.1800 | 5.1900 | 5.1800 | 5.1900 | 5.1900 | 22,100 |
| Dec 30, 2024 | 5.1800 | 5.2000 | 5.1800 | 5.1900 | 5.1900 | 38,900 |
| Dec 27, 2024 | 5.1500 | 5.1800 | 5.1500 | 5.1800 | 5.1800 | 12,000 |
| Dec 26, 2024 | 5.1800 | 5.1800 | 5.1000 | 5.1500 | 5.1500 | 31,400 |
| Dec 24, 2024 | 5.1500 | 5.1900 | 5.1500 | 5.1900 | 5.1900 | 39,900 |
| Dec 23, 2024 | 5.0900 | 5.1000 | 5.0900 | 5.1000 | 5.1000 | 12,800 |
| Dec 20, 2024 | 5.1900 | 5.1900 | 5.0900 | 5.0900 | 5.0900 | 24,300 |
| Dec 19, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 1,300 |
| Dec 18, 2024 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 58,900 |
| Dec 17, 2024 | 5.1100 | 5.1100 | 5.1000 | 5.1000 | 5.1000 | 56,100 |
| Dec 16, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 2,000 |
| Dec 13, 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| Dec 12, 2024 | 5.1400 | 5.1400 | 5.1100 | 5.1300 | 5.1300 | 66,800 |
| Dec 11, 2024 | 5.1800 | 5.1800 | 5.1200 | 5.1200 | 5.1200 | 3,300 |
| Dec 10, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 600 |
| Dec 9, 2024 | 0.05 Dividend | |||||
| Dec 9, 2024 | 5.2300 | 5.2300 | 5.2000 | 5.2000 | 5.2000 | 2,400 |
| Dec 6, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2000 | - |
| Dec 5, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2000 | 1,100 |
| Dec 4, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1307 | - |
| Dec 3, 2024 | 5.2000 | 5.2000 | 5.1800 | 5.1800 | 5.1307 | 28,300 |
| Dec 2, 2024 | 5.2000 | 5.2000 | 5.1800 | 5.1800 | 5.1307 | 1,100 |
| Nov 29, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1505 | 10,000 |
| Nov 28, 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1208 | 4,400 |
| Nov 27, 2024 | 5.1700 | 5.2000 | 5.1700 | 5.1700 | 5.1208 | 14,000 |
| Nov 26, 2024 | 5.0500 | 5.1900 | 5.0500 | 5.1700 | 5.1208 | 21,200 |
| Nov 25, 2024 | 5.1000 | 5.1600 | 5.1000 | 5.1500 | 5.1010 | 52,800 |
| Nov 22, 2024 | 5.2000 | 5.2000 | 5.0100 | 5.1500 | 5.1010 | 32,900 |
| Nov 21, 2024 | 5.2500 | 5.2500 | 5.1000 | 5.1000 | 5.0514 | 19,300 |
| Nov 20, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1505 | 100 |
| Nov 19, 2024 | 5.2000 | 5.2800 | 5.2000 | 5.2800 | 5.2297 | 34,100 |
| Nov 18, 2024 | 5.2000 | 5.2000 | 5.1800 | 5.2000 | 5.1505 | 12,500 |
| Nov 15, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1505 | 37,800 |
| Nov 14, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1505 | 100 |
| Nov 13, 2024 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 5.2000 | 9,300 |
| Nov 12, 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | 5.1010 | 3,300 |
| Nov 11, 2024 | 5.1400 | 5.1800 | 5.1400 | 5.1500 | 5.1010 | 3,700 |
| Nov 8, 2024 | 5.1400 | 5.1600 | 5.1300 | 5.1400 | 5.0910 | 29,200 |
| Nov 7, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.0613 | 200 |
| Nov 6, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0514 | 1,300 |
| Nov 5, 2024 | 5.1100 | 5.1200 | 5.1100 | 5.1100 | 5.0613 | 28,100 |
| Nov 4, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0514 | 28,000 |
| Nov 1, 2024 | 5.1000 | 5.1000 | 5.0800 | 5.0800 | 5.0316 | 25,000 |
| Oct 30, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0316 | 7,800 |
| Oct 29, 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0118 | 8,000 |
| Oct 28, 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0118 | 500 |
| Oct 25, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0514 | 22,400 |
| Oct 24, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0712 | - |
| Oct 23, 2024 | 5.1100 | 5.1200 | 5.1100 | 5.1200 | 5.0712 | 14,100 |
| Oct 22, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0514 | 2,500 |
| Oct 21, 2024 | 5.1000 | 5.1100 | 5.0500 | 5.1000 | 5.0514 | 37,000 |
| Oct 18, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0514 | - |
| Oct 17, 2024 | 5.1100 | 5.1100 | 5.1000 | 5.1000 | 5.0514 | 17,200 |
| Oct 16, 2024 | 5.0500 | 5.1100 | 5.0500 | 5.1000 | 5.0514 | 23,500 |
| Oct 15, 2024 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | 5.0019 | 30,700 |
| Oct 14, 2024 | 5.0200 | 5.1000 | 5.0200 | 5.1000 | 5.0514 | 10,700 |
| Oct 11, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0514 | 18,500 |
| Oct 10, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0514 | 1,800 |
| Oct 9, 2024 | 5.1000 | 5.1000 | 5.0100 | 5.0100 | 4.9623 | 7,900 |
| Oct 8, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0514 | 7,000 |
| Oct 7, 2024 | 5.1100 | 5.1100 | 5.0700 | 5.1100 | 5.0613 | 3,200 |
| Oct 4, 2024 | 5.0700 | 5.1000 | 5.0700 | 5.1000 | 5.0514 | 9,000 |
| Oct 3, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0712 | - |
| Oct 2, 2024 | 5.1200 | 5.1200 | 5.0500 | 5.1200 | 5.0712 | 67,900 |
| Oct 1, 2024 | 5.0800 | 5.1100 | 5.0500 | 5.1100 | 5.0613 | 12,100 |
| Sep 30, 2024 | 5.1000 | 5.1300 | 5.1000 | 5.1300 | 5.0811 | 6,700 |
| Sep 27, 2024 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | 5.0514 | 411,900 |
| Sep 26, 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 4.9524 | 3,214,400 |
| Sep 25, 2024 | 5.1100 | 5.1100 | 5.0000 | 5.0000 | 4.9524 | 122,300 |
| Sep 24, 2024 | 5.1100 | 5.1300 | 5.1100 | 5.1100 | 5.0613 | 48,000 |
| Sep 23, 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.0811 | 1,000 |
| Sep 20, 2024 | 5.1400 | 5.1400 | 5.1200 | 5.1300 | 5.0811 | 26,800 |
| Sep 19, 2024 | 5.0900 | 5.1300 | 5.0800 | 5.1300 | 5.0811 | 10,300 |
| Sep 18, 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0415 | 11,200 |
| Sep 17, 2024 | 5.0000 | 5.0900 | 5.0000 | 5.0900 | 5.0415 | 14,400 |
| Sep 13, 2024 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 5.0514 | 4,000 |
| Sep 12, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0514 | 2,500 |
| Sep 11, 2024 | 5.0000 | 5.1000 | 4.9800 | 5.1000 | 5.0514 | 53,200 |
| Sep 10, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0514 | 4,000 |
| Sep 9, 2024 | 5.0300 | 5.0300 | 4.9100 | 5.0200 | 4.9722 | 21,400 |
| Sep 6, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.9821 | 2,200 |
| Sep 5, 2024 | 5.0900 | 5.1000 | 5.0900 | 5.1000 | 5.0514 | 22,900 |
| Sep 4, 2024 | 5.0000 | 5.0900 | 5.0000 | 5.0900 | 5.0415 | 5,600 |
| Sep 3, 2024 | 5.1000 | 5.1000 | 5.0000 | 5.1000 | 5.0514 | 26,900 |
| Sep 2, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0514 | 17,000 |
| Aug 30, 2024 | 5.1000 | 5.1400 | 5.0500 | 5.0500 | 5.0019 | 19,900 |
| Aug 29, 2024 | 5.1600 | 5.1600 | 5.1500 | 5.1500 | 5.1010 | 7,000 |
| Aug 28, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1010 | 1,000 |
| Aug 27, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1010 | 10,400 |
| Aug 26, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0514 | 2,700 |
| Aug 23, 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | 5.1010 | 12,100 |
| Aug 22, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0514 | - |
| Aug 21, 2024 | 5.0600 | 5.1100 | 5.0600 | 5.1000 | 5.0514 | 16,900 |
| Aug 20, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0514 | 30,900 |
| Aug 19, 2024 | 5.1100 | 5.1100 | 5.1000 | 5.1000 | 5.0514 | 36,200 |
| Aug 16, 2024 | 5.1000 | 5.1100 | 5.0800 | 5.1100 | 5.0613 | 90,600 |
| Aug 15, 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0118 | 5,100 |
| Aug 14, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.0613 | - |
| Aug 13, 2024 | 5.0800 | 5.1100 | 5.0800 | 5.1100 | 5.0613 | 1,700 |
| Aug 12, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0514 | 26,700 |
| Aug 9, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0514 | 40,100 |
| Aug 8, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0316 | 2,300 |
| Aug 7, 2024 | 5.1000 | 5.1000 | 5.0900 | 5.1000 | 5.0514 | 29,100 |
| Aug 6, 2024 | 5.1000 | 5.1200 | 5.1000 | 5.1200 | 5.0712 | 28,800 |
| Aug 5, 2024 | 5.2900 | 5.2900 | 5.0500 | 5.1000 | 5.0514 | 95,000 |
| Aug 2, 2024 | 5.2000 | 5.2000 | 5.1200 | 5.1500 | 5.1010 | 33,800 |
| Aug 1, 2024 | 5.2000 | 5.2500 | 5.1000 | 5.1200 | 5.0712 | 9,900 |
| Jul 31, 2024 | 5.1300 | 5.8000 | 5.1300 | 5.1500 | 5.1010 | 10,500 |
| Jul 30, 2024 | 5.0200 | 5.1100 | 5.0200 | 5.0900 | 5.0415 | 22,700 |
| Jul 29, 2024 | 0.07 Dividend | |||||
| Jul 29, 2024 | 5.1900 | 5.1900 | 5.0000 | 5.0000 | 4.9524 | 14,900 |
| Jul 26, 2024 | 5.1800 | 5.2200 | 5.1200 | 5.1600 | 5.0415 | 1,800 |
| Jul 25, 2024 | 5.2200 | 5.2800 | 5.1800 | 5.1800 | 5.0611 | 21,100 |
| Jul 24, 2024 | 5.2200 | 5.2200 | 5.1800 | 5.1800 | 5.0611 | 1,100 |
| Jul 23, 2024 | 5.1800 | 5.2000 | 5.1800 | 5.2000 | 5.0806 | 16,500 |
| Jul 22, 2024 | 5.1700 | 5.1800 | 5.1700 | 5.1800 | 5.0611 | 3,600 |
| Jul 19, 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.0513 | 2,000 |
| Jul 18, 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.0513 | - |
| Jul 17, 2024 | 5.1800 | 5.1800 | 5.1700 | 5.1700 | 5.0513 | 1,800 |
| Jul 16, 2024 | 5.1800 | 5.2000 | 5.1700 | 5.1700 | 5.0513 | 3,000 |
| Jul 15, 2024 | 5.1300 | 5.1700 | 5.1300 | 5.1700 | 5.0513 | 22,700 |
| Jul 12, 2024 | 5.1700 | 5.2000 | 5.0800 | 5.1700 | 5.0513 | 23,900 |
| Jul 11, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0318 | 29,900 |
| Jul 10, 2024 | 5.1400 | 5.1500 | 5.1400 | 5.1500 | 5.0318 | 22,400 |
| Jul 9, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9829 | - |
| Jul 5, 2024 | 5.0700 | 5.1000 | 5.0700 | 5.1000 | 4.9829 | 21,000 |
| Jul 4, 2024 | 5.1000 | 5.1500 | 5.0800 | 5.0800 | 4.9634 | 10,200 |
| Jul 3, 2024 | 5.0700 | 5.1000 | 5.0700 | 5.0800 | 4.9634 | 8,400 |
| Jul 2, 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 4.9731 | 300 |
| Jul 1, 2024 | 5.0800 | 5.0900 | 5.0800 | 5.0900 | 4.9731 | 7,500 |
| Jun 28, 2024 | 5.0600 | 5.0800 | 5.0600 | 5.0800 | 4.9634 | 23,400 |
| Jun 27, 2024 | 5.0600 | 5.0600 | 5.0100 | 5.0500 | 4.9340 | 82,900 |
| Jun 26, 2024 | 5.0500 | 5.0600 | 5.0300 | 5.0400 | 4.9243 | 42,400 |
| Jun 25, 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 4.8852 | 32,300 |
| Jun 24, 2024 | 5.0600 | 5.0600 | 5.0000 | 5.0000 | 4.8852 | 7,800 |
| Jun 21, 2024 | 5.0500 | 5.0500 | 4.9800 | 5.0500 | 4.9340 | 9,700 |
| Jun 20, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9340 | - |
| Jun 19, 2024 | 5.0600 | 5.0600 | 5.0500 | 5.0500 | 4.9340 | 7,000 |
| Jun 18, 2024 | 5.0400 | 5.0400 | 5.0000 | 5.0300 | 4.9145 | 23,600 |
| Jun 14, 2024 | 5.0300 | 5.0800 | 5.0300 | 5.0800 | 4.9634 | 14,300 |
| Jun 13, 2024 | 5.0200 | 5.0500 | 5.0000 | 5.0400 | 4.9243 | 91,300 |
| Jun 12, 2024 | 5.0200 | 5.0700 | 5.0200 | 5.0700 | 4.9536 | 10,400 |
| Jun 11, 2024 | 5.0200 | 5.0500 | 5.0200 | 5.0500 | 4.9340 | 2,000 |
| Jun 10, 2024 | 5.0900 | 5.0900 | 5.0200 | 5.0200 | 4.9047 | 12,200 |
| Jun 7, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9243 | 12,300 |
| Jun 6, 2024 | 5.0300 | 5.0400 | 5.0300 | 5.0300 | 4.9145 | 29,100 |
| Jun 5, 2024 | 5.0200 | 5.0300 | 5.0200 | 5.0300 | 4.9145 | 39,100 |
| Jun 4, 2024 | 5.0400 | 5.0500 | 5.0200 | 5.0300 | 4.9145 | 45,900 |
| May 31, 2024 | 5.0800 | 5.0900 | 5.0800 | 5.0900 | 4.9731 | 21,000 |
| May 30, 2024 | 5.0500 | 5.0800 | 5.0500 | 5.0800 | 4.9634 | 28,600 |
| May 29, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 4.9536 | - |
| May 28, 2024 | 5.0500 | 5.0700 | 5.0400 | 5.0700 | 4.9536 | 6,100 |
| May 27, 2024 | 5.0400 | 5.0500 | 5.0400 | 5.0500 | 4.9340 | 14,500 |
| May 24, 2024 | 5.0800 | 5.0800 | 5.0400 | 5.0400 | 4.9243 | 2,400 |
| May 23, 2024 | 5.0200 | 5.0700 | 5.0200 | 5.0700 | 4.9536 | 17,600 |
| May 21, 2024 | 5.0500 | 5.0500 | 5.0100 | 5.0500 | 4.9340 | 63,800 |
| May 20, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.9145 | 17,000 |
| May 17, 2024 | 5.0500 | 5.0500 | 5.0300 | 5.0300 | 4.9145 | 3,200 |
| May 16, 2024 | 5.0300 | 5.0800 | 5.0300 | 5.0800 | 4.9634 | 3,200 |
| May 15, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8852 | - |
| May 14, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8852 | - |
| May 13, 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 4.8852 | 14,800 |
| May 10, 2024 | 5.0800 | 5.0800 | 5.0600 | 5.0600 | 4.9438 | 8,000 |
| May 9, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9340 | 99,900 |
| May 8, 2024 | 5.0500 | 5.0800 | 5.0500 | 5.0800 | 4.9634 | 29,300 |
| May 7, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9340 | 28,700 |
| May 6, 2024 | 5.0400 | 5.0500 | 5.0400 | 5.0500 | 4.9340 | 17,000 |
| May 3, 2024 | 5.0100 | 5.0900 | 5.0100 | 5.0900 | 4.9731 | 7,500 |
| May 2, 2024 | 5.0200 | 5.0200 | 5.0100 | 5.0100 | 4.8950 | 3,600 |
| Apr 30, 2024 | 5.0300 | 5.0700 | 5.0200 | 5.0700 | 4.9536 | 3,100 |
| Apr 29, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9340 | 38,600 |
| Apr 26, 2024 | 5.0000 | 5.0500 | 4.9800 | 5.0500 | 4.9340 | 5,000 |
| Apr 25, 2024 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | 4.8852 | 2,600 |
| Apr 24, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9340 | 2,000 |