Saudi - Delayed Quote SAR
Mulkia Gulf Real Estate REIT (4336.SR)
5.02
-0.03
(-0.59%)
At close: May 1 at 3:19:42 PM GMT+3
Currency in SAR 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 |
|---|---|---|---|---|---|---|
| May 1, 2025 | 5.04 | 5.15 | 5.00 | 5.02 | 5.02 | 349,410 |
| Apr 30, 2025 | 5.17 | 5.17 | 5.02 | 5.05 | 5.05 | 260,396 |
| Apr 29, 2025 | 5.15 | 5.25 | 5.12 | 5.12 | 5.12 | 421,209 |
| Apr 28, 2025 | 0.08 Dividend | |||||
| Apr 28, 2025 | 5.17 | 5.19 | 5.11 | 5.14 | 5.14 | 218,384 |
| Apr 27, 2025 | 5.31 | 5.34 | 5.20 | 5.25 | 5.17 | 502,140 |
| Apr 24, 2025 | 5.50 | 5.50 | 5.25 | 5.26 | 5.18 | 1,205,056 |
| Apr 23, 2025 | 5.05 | 5.52 | 5.03 | 5.52 | 5.44 | 3,255,485 |
| Apr 22, 2025 | 4.95 | 5.10 | 4.93 | 5.02 | 4.94 | 268,455 |
| Apr 21, 2025 | 5.00 | 5.01 | 4.95 | 4.97 | 4.89 | 168,269 |
| Apr 20, 2025 | 4.95 | 4.97 | 4.94 | 4.96 | 4.88 | 38,496 |
| Apr 17, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.91 | - |
| Apr 16, 2025 | 4.96 | 5.00 | 4.95 | 4.99 | 4.91 | 40,515 |
| Apr 15, 2025 | 5.03 | 5.04 | 4.91 | 4.96 | 4.88 | 100,958 |
| Apr 14, 2025 | 4.99 | 5.03 | 4.96 | 5.03 | 4.95 | 48,836 |
| Apr 13, 2025 | 4.90 | 4.99 | 4.90 | 4.99 | 4.91 | 65,017 |
| Apr 10, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.74 | - |
| Apr 9, 2025 | 4.92 | 4.93 | 4.80 | 4.81 | 4.74 | 117,474 |
| Apr 8, 2025 | 4.82 | 4.93 | 4.82 | 4.90 | 4.83 | 115,603 |
| Apr 7, 2025 | 4.80 | 4.85 | 4.60 | 4.82 | 4.75 | 156,812 |
| Apr 6, 2025 | 4.97 | 4.97 | 4.80 | 4.81 | 4.74 | 223,111 |
| Apr 3, 2025 | 5.04 | 5.04 | 4.97 | 5.00 | 4.92 | 303,543 |
| Mar 27, 2025 | 5.08 | 5.09 | 5.05 | 5.07 | 4.99 | 53,453 |
| Mar 26, 2025 | 5.01 | 5.07 | 5.01 | 5.07 | 4.99 | 75,902 |
| Mar 25, 2025 | 5.02 | 5.04 | 5.00 | 5.00 | 4.92 | 107,122 |
| Mar 24, 2025 | 5.01 | 5.04 | 4.99 | 5.02 | 4.94 | 119,702 |
| Mar 23, 2025 | 5.01 | 5.03 | 5.00 | 5.01 | 4.93 | 64,377 |
| Mar 20, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.93 | - |
| Mar 19, 2025 | 5.01 | 5.03 | 4.99 | 5.01 | 4.93 | 101,137 |
| Mar 18, 2025 | 5.03 | 5.06 | 5.01 | 5.02 | 4.94 | 51,321 |
| Mar 17, 2025 | 5.02 | 5.06 | 5.01 | 5.03 | 4.95 | 198,015 |
| Mar 16, 2025 | 5.00 | 5.03 | 4.98 | 5.02 | 4.94 | 46,240 |
| Mar 13, 2025 | 4.99 | 5.02 | 4.96 | 5.00 | 4.92 | 306,558 |
| Mar 12, 2025 | 5.01 | 5.06 | 4.98 | 4.98 | 4.90 | 543,680 |
| Mar 11, 2025 | 5.04 | 5.06 | 5.01 | 5.02 | 4.94 | 79,044 |
| Mar 10, 2025 | 5.04 | 5.08 | 5.04 | 5.04 | 4.96 | 40,844 |
| Mar 9, 2025 | 5.08 | 5.09 | 5.05 | 5.05 | 4.97 | 40,714 |
| Mar 6, 2025 | 5.10 | 5.10 | 5.04 | 5.08 | 5.00 | 118,112 |
| Mar 5, 2025 | 5.06 | 5.10 | 5.06 | 5.08 | 5.00 | 54,440 |
| Mar 4, 2025 | 5.09 | 5.10 | 5.06 | 5.07 | 4.99 | 67,478 |
| Mar 3, 2025 | 5.11 | 5.13 | 5.07 | 5.09 | 5.01 | 59,028 |
| Mar 2, 2025 | 5.14 | 5.15 | 5.07 | 5.11 | 5.03 | 74,575 |
| Feb 27, 2025 | 5.15 | 5.16 | 5.10 | 5.14 | 5.06 | 170,545 |
| Feb 26, 2025 | 5.12 | 5.15 | 5.08 | 5.15 | 5.07 | 85,468 |
| Feb 25, 2025 | 5.10 | 5.11 | 5.07 | 5.10 | 5.02 | 77,303 |
| Feb 24, 2025 | 5.08 | 5.12 | 5.08 | 5.10 | 5.02 | 157,389 |
| Feb 20, 2025 | 5.07 | 5.10 | 5.06 | 5.08 | 5.00 | 110,835 |
| Feb 19, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.03 | - |
| Feb 18, 2025 | 5.12 | 5.13 | 5.10 | 5.11 | 5.03 | 164,292 |
| Feb 17, 2025 | 5.14 | 5.16 | 5.10 | 5.13 | 5.05 | 141,625 |
| Feb 16, 2025 | 5.19 | 5.20 | 5.13 | 5.14 | 5.06 | 133,020 |
| Feb 13, 2025 | 5.18 | 5.20 | 5.16 | 5.19 | 5.11 | 82,443 |
| Feb 12, 2025 | 5.17 | 5.19 | 5.16 | 5.18 | 5.10 | 36,438 |
| Feb 11, 2025 | 5.20 | 5.22 | 5.15 | 5.17 | 5.09 | 137,129 |
| Feb 10, 2025 | 5.30 | 5.31 | 5.15 | 5.20 | 5.12 | 354,567 |
| Feb 9, 2025 | 5.30 | 5.32 | 5.29 | 5.30 | 5.22 | 99,810 |
| Feb 6, 2025 | 5.30 | 5.33 | 5.29 | 5.30 | 5.22 | 78,557 |
| Feb 5, 2025 | 5.30 | 5.33 | 5.29 | 5.30 | 5.22 | 36,903 |
| Feb 4, 2025 | 5.31 | 5.34 | 5.28 | 5.30 | 5.22 | 54,482 |
| Feb 3, 2025 | 5.32 | 5.33 | 5.29 | 5.31 | 5.23 | 31,684 |
| Feb 2, 2025 | 5.34 | 5.34 | 5.29 | 5.30 | 5.22 | 71,579 |
| Jan 30, 2025 | 5.33 | 5.34 | 5.26 | 5.34 | 5.26 | 112,293 |
| Jan 29, 2025 | 5.37 | 5.40 | 5.30 | 5.32 | 5.24 | 131,274 |
| Jan 28, 2025 | 5.35 | 5.41 | 5.35 | 5.37 | 5.29 | 43,701 |
| Jan 27, 2025 | 0.08 Dividend | |||||
| Jan 27, 2025 | 5.45 | 5.46 | 5.38 | 5.38 | 5.30 | 158,685 |
| Jan 26, 2025 | 5.46 | 5.49 | 5.46 | 5.49 | 5.33 | 140,115 |
| Jan 23, 2025 | 5.41 | 5.45 | 5.41 | 5.45 | 5.29 | 69,219 |
| Jan 22, 2025 | 5.44 | 5.48 | 5.42 | 5.45 | 5.29 | 60,004 |
| Jan 21, 2025 | 5.41 | 5.45 | 5.40 | 5.44 | 5.28 | 58,530 |
| Jan 20, 2025 | 5.40 | 5.45 | 5.37 | 5.44 | 5.28 | 96,689 |
| Jan 19, 2025 | 5.40 | 5.42 | 5.37 | 5.39 | 5.23 | 200,731 |
| Jan 16, 2025 | 5.41 | 5.42 | 5.36 | 5.41 | 5.25 | 145,265 |
| Jan 15, 2025 | 5.36 | 5.41 | 5.35 | 5.38 | 5.22 | 270,248 |
| Jan 14, 2025 | 5.33 | 5.38 | 5.33 | 5.36 | 5.20 | 181,273 |
| Jan 13, 2025 | 5.34 | 5.34 | 5.31 | 5.33 | 5.17 | 94,029 |
| Jan 12, 2025 | 5.35 | 5.35 | 5.29 | 5.32 | 5.16 | 368,710 |
| Jan 9, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.11 | - |
| Jan 8, 2025 | 5.27 | 5.32 | 5.27 | 5.27 | 5.11 | 50,745 |
| Jan 7, 2025 | 5.28 | 5.32 | 5.27 | 5.27 | 5.11 | 49,272 |
| Jan 6, 2025 | 5.34 | 5.34 | 5.29 | 5.32 | 5.16 | 64,115 |
| Jan 5, 2025 | 5.36 | 5.40 | 5.29 | 5.33 | 5.17 | 119,517 |
| Jan 2, 2025 | 5.36 | 5.41 | 5.33 | 5.37 | 5.21 | 146,613 |
| Jan 1, 2025 | 5.41 | 5.42 | 5.33 | 5.36 | 5.20 | 76,614 |
| Dec 31, 2024 | 5.27 | 5.44 | 5.27 | 5.44 | 5.28 | 208,973 |
| Dec 30, 2024 | 5.29 | 5.29 | 5.27 | 5.27 | 5.11 | 55,889 |
| Dec 29, 2024 | 5.30 | 5.32 | 5.27 | 5.31 | 5.15 | 148,150 |
| Dec 26, 2024 | 5.30 | 5.33 | 5.28 | 5.30 | 5.14 | 61,620 |
| Dec 25, 2024 | 5.33 | 5.33 | 5.30 | 5.32 | 5.16 | 61,332 |
| Dec 24, 2024 | 5.36 | 5.36 | 5.30 | 5.31 | 5.15 | 98,593 |
| Dec 23, 2024 | 5.40 | 5.40 | 5.35 | 5.37 | 5.21 | 66,118 |
| Dec 22, 2024 | 5.40 | 5.44 | 5.37 | 5.41 | 5.25 | 49,276 |
| Dec 19, 2024 | 5.42 | 5.45 | 5.37 | 5.45 | 5.29 | 94,680 |
| Dec 18, 2024 | 5.38 | 5.40 | 5.36 | 5.40 | 5.24 | 100,671 |
| Dec 17, 2024 | 5.44 | 5.44 | 5.38 | 5.38 | 5.22 | 75,398 |
| Dec 16, 2024 | 5.41 | 5.44 | 5.40 | 5.42 | 5.26 | 72,853 |
| Dec 15, 2024 | 5.43 | 5.44 | 5.42 | 5.42 | 5.26 | 19,299 |
| Dec 12, 2024 | 5.42 | 5.44 | 5.41 | 5.43 | 5.27 | 34,997 |
| Dec 11, 2024 | 5.43 | 5.45 | 5.41 | 5.42 | 5.26 | 56,076 |
| Dec 10, 2024 | 5.43 | 5.44 | 5.40 | 5.43 | 5.27 | 176,090 |
| Dec 9, 2024 | 5.44 | 5.44 | 5.41 | 5.43 | 5.27 | 45,615 |
| Dec 8, 2024 | 5.42 | 5.46 | 5.40 | 5.44 | 5.28 | 131,307 |
| Dec 5, 2024 | 5.43 | 5.43 | 5.41 | 5.43 | 5.27 | 37,399 |
| Dec 4, 2024 | 5.44 | 5.46 | 5.39 | 5.43 | 5.27 | 95,064 |
| Dec 3, 2024 | 5.44 | 5.44 | 5.42 | 5.44 | 5.28 | 29,502 |
| Dec 2, 2024 | 5.43 | 5.44 | 5.42 | 5.44 | 5.28 | 30,763 |
| Dec 1, 2024 | 5.44 | 5.45 | 5.41 | 5.45 | 5.29 | 39,811 |
| Nov 28, 2024 | 5.44 | 5.45 | 5.41 | 5.45 | 5.29 | 39,811 |
| Nov 27, 2024 | 5.44 | 5.45 | 5.40 | 5.45 | 5.29 | 103,968 |
| Nov 26, 2024 | 5.40 | 5.45 | 5.40 | 5.43 | 5.27 | 32,194 |
| Nov 25, 2024 | 5.40 | 5.42 | 5.40 | 5.42 | 5.26 | 40,458 |
| Nov 24, 2024 | 5.39 | 5.44 | 5.39 | 5.40 | 5.24 | 61,495 |
| Nov 21, 2024 | 5.50 | 5.50 | 5.39 | 5.39 | 5.23 | 294,810 |
| Nov 20, 2024 | 5.48 | 5.51 | 5.47 | 5.50 | 5.34 | 87,329 |
| Nov 19, 2024 | 5.48 | 5.52 | 5.47 | 5.52 | 5.36 | 57,191 |
| Nov 18, 2024 | 5.50 | 5.52 | 5.49 | 5.52 | 5.36 | 43,749 |
| Nov 17, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.33 | - |
| Nov 14, 2024 | 5.47 | 5.51 | 5.47 | 5.49 | 5.33 | 41,411 |
| Nov 13, 2024 | 5.50 | 5.52 | 5.47 | 5.50 | 5.34 | 39,240 |
| Nov 12, 2024 | 5.50 | 5.53 | 5.49 | 5.52 | 5.36 | 73,634 |
| Nov 11, 2024 | 5.50 | 5.53 | 5.48 | 5.53 | 5.37 | 69,887 |
| Nov 10, 2024 | 5.53 | 5.54 | 5.51 | 5.53 | 5.37 | 53,339 |
| Nov 7, 2024 | 5.47 | 5.54 | 5.47 | 5.53 | 5.37 | 54,862 |
| Nov 6, 2024 | 5.57 | 5.57 | 5.48 | 5.50 | 5.34 | 49,491 |
| Nov 5, 2024 | 5.49 | 5.55 | 5.46 | 5.52 | 5.36 | 72,949 |
| Nov 4, 2024 | 5.52 | 5.52 | 5.46 | 5.49 | 5.33 | 56,147 |
| Nov 3, 2024 | 5.53 | 5.54 | 5.50 | 5.52 | 5.36 | 80,013 |
| Oct 31, 2024 | 5.51 | 5.54 | 5.51 | 5.54 | 5.38 | 32,193 |
| Oct 30, 2024 | 5.52 | 5.54 | 5.50 | 5.52 | 5.36 | 152,489 |
| Oct 29, 2024 | 0.08 Dividend | |||||
| Oct 29, 2024 | 5.56 | 5.58 | 5.52 | 5.52 | 5.36 | 58,564 |
| Oct 28, 2024 | 5.60 | 5.63 | 5.59 | 5.62 | 5.38 | 70,183 |
| Oct 27, 2024 | 5.70 | 5.70 | 5.59 | 5.64 | 5.40 | 344,740 |
| Oct 24, 2024 | 5.59 | 5.60 | 5.55 | 5.59 | 5.35 | 121,061 |
| Oct 23, 2024 | 5.59 | 5.59 | 5.56 | 5.59 | 5.35 | 35,242 |
| Oct 22, 2024 | 5.57 | 5.60 | 5.56 | 5.59 | 5.35 | 85,485 |
| Oct 21, 2024 | 5.53 | 5.57 | 5.53 | 5.57 | 5.33 | 42,007 |
| Oct 20, 2024 | 5.54 | 5.58 | 5.53 | 5.53 | 5.29 | 147,805 |
| Oct 17, 2024 | 5.58 | 5.60 | 5.53 | 5.59 | 5.35 | 104,680 |
| Oct 16, 2024 | 5.53 | 5.56 | 5.51 | 5.54 | 5.30 | 62,462 |
| Oct 15, 2024 | 5.60 | 5.63 | 5.50 | 5.53 | 5.29 | 258,820 |
| Oct 14, 2024 | 5.61 | 5.65 | 5.56 | 5.60 | 5.36 | 48,989 |
| Oct 13, 2024 | 5.60 | 5.62 | 5.59 | 5.60 | 5.36 | 66,916 |
| Oct 10, 2024 | 5.56 | 5.61 | 5.56 | 5.60 | 5.36 | 54,119 |
| Oct 9, 2024 | 5.54 | 5.58 | 5.54 | 5.58 | 5.34 | 46,145 |
| Oct 8, 2024 | 5.62 | 5.63 | 5.55 | 5.56 | 5.32 | 35,542 |
| Oct 7, 2024 | 5.60 | 5.65 | 5.58 | 5.62 | 5.38 | 151,369 |
| Oct 6, 2024 | 5.71 | 5.71 | 5.58 | 5.68 | 5.43 | 89,567 |
| Oct 3, 2024 | 5.66 | 5.72 | 5.62 | 5.71 | 5.46 | 49,201 |
| Oct 2, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.45 | - |
| Oct 1, 2024 | 5.66 | 5.71 | 5.64 | 5.70 | 5.45 | 61,739 |
| Sep 30, 2024 | 5.64 | 5.72 | 5.63 | 5.67 | 5.42 | 70,615 |
| Sep 29, 2024 | 5.78 | 5.78 | 5.63 | 5.63 | 5.39 | 190,721 |
| Sep 26, 2024 | 5.71 | 5.79 | 5.71 | 5.78 | 5.53 | 92,535 |
| Sep 25, 2024 | 5.72 | 5.77 | 5.69 | 5.76 | 5.51 | 172,936 |
| Sep 24, 2024 | 5.67 | 5.74 | 5.67 | 5.72 | 5.47 | 123,652 |
| Sep 22, 2024 | 5.69 | 5.73 | 5.61 | 5.66 | 5.41 | 69,985 |
| Sep 19, 2024 | 5.74 | 5.74 | 5.68 | 5.69 | 5.44 | 590,556 |
| Sep 18, 2024 | 5.65 | 5.78 | 5.64 | 5.74 | 5.49 | 313,415 |
| Sep 17, 2024 | 5.66 | 5.73 | 5.63 | 5.66 | 5.41 | 106,202 |
| Sep 16, 2024 | 5.51 | 5.74 | 5.51 | 5.70 | 5.45 | 404,333 |
| Sep 15, 2024 | 5.55 | 5.57 | 5.51 | 5.52 | 5.28 | 119,890 |
| Sep 12, 2024 | 5.56 | 5.56 | 5.50 | 5.54 | 5.30 | 220,256 |
| Sep 11, 2024 | 5.55 | 5.56 | 5.50 | 5.56 | 5.32 | 102,432 |
| Sep 10, 2024 | 5.50 | 5.57 | 5.50 | 5.55 | 5.31 | 221,653 |
| Sep 9, 2024 | 5.50 | 5.55 | 5.49 | 5.49 | 5.25 | 91,561 |
| Sep 8, 2024 | 5.51 | 5.53 | 5.47 | 5.50 | 5.26 | 136,368 |
| Sep 5, 2024 | 5.54 | 5.57 | 5.50 | 5.51 | 5.27 | 221,250 |
| Sep 4, 2024 | 5.55 | 5.57 | 5.53 | 5.54 | 5.30 | 135,020 |
| Sep 3, 2024 | 5.58 | 5.59 | 5.55 | 5.57 | 5.33 | 44,023 |
| Sep 2, 2024 | 5.58 | 5.58 | 5.55 | 5.58 | 5.34 | 53,743 |
| Sep 1, 2024 | 5.55 | 5.59 | 5.54 | 5.58 | 5.34 | 120,275 |
| Aug 29, 2024 | 5.55 | 5.56 | 5.52 | 5.55 | 5.31 | 69,153 |
| Aug 28, 2024 | 5.55 | 5.58 | 5.53 | 5.55 | 5.31 | 58,019 |
| Aug 27, 2024 | 5.55 | 5.57 | 5.53 | 5.56 | 5.32 | 96,960 |
| Aug 26, 2024 | 5.55 | 5.55 | 5.50 | 5.55 | 5.31 | 190,940 |
| Aug 25, 2024 | 5.53 | 5.56 | 5.51 | 5.55 | 5.31 | 178,649 |
| Aug 22, 2024 | 5.49 | 5.52 | 5.48 | 5.52 | 5.28 | 78,424 |
| Aug 21, 2024 | 5.47 | 5.50 | 5.47 | 5.50 | 5.26 | 98,965 |
| Aug 20, 2024 | 5.47 | 5.51 | 5.46 | 5.48 | 5.24 | 100,164 |
| Aug 19, 2024 | 5.46 | 5.50 | 5.46 | 5.48 | 5.24 | 41,347 |
| Aug 18, 2024 | 5.46 | 5.51 | 5.46 | 5.47 | 5.23 | 78,498 |
| Aug 15, 2024 | 5.43 | 5.47 | 5.43 | 5.47 | 5.23 | 157,803 |
| Aug 14, 2024 | 5.43 | 5.45 | 5.42 | 5.45 | 5.21 | 59,990 |
| Aug 13, 2024 | 5.45 | 5.45 | 5.40 | 5.43 | 5.19 | 93,823 |
| Aug 12, 2024 | 5.50 | 5.50 | 5.42 | 5.46 | 5.22 | 93,521 |
| Aug 11, 2024 | 5.45 | 5.50 | 5.45 | 5.47 | 5.23 | 81,165 |
| Aug 8, 2024 | 5.49 | 5.53 | 5.43 | 5.45 | 5.21 | 141,210 |
| Aug 7, 2024 | 5.47 | 5.54 | 5.46 | 5.49 | 5.25 | 133,857 |
| Aug 6, 2024 | 5.41 | 5.53 | 5.41 | 5.47 | 5.23 | 225,016 |
| Aug 5, 2024 | 5.51 | 5.51 | 5.40 | 5.42 | 5.18 | 219,995 |
| Aug 4, 2024 | 5.58 | 5.59 | 5.50 | 5.51 | 5.27 | 104,946 |
| Aug 1, 2024 | 5.57 | 5.60 | 5.55 | 5.58 | 5.34 | 98,250 |
| Jul 31, 2024 | 5.53 | 5.55 | 5.49 | 5.54 | 5.30 | 116,705 |
| Jul 30, 2024 | 5.49 | 5.55 | 5.48 | 5.53 | 5.29 | 133,414 |
| Jul 29, 2024 | 0.08 Dividend | |||||
| Jul 29, 2024 | 5.45 | 5.54 | 5.45 | 5.51 | 5.27 | 148,212 |
| Jul 28, 2024 | 5.54 | 5.58 | 5.54 | 5.54 | 5.22 | 145,511 |
| Jul 25, 2024 | 5.51 | 5.55 | 5.49 | 5.54 | 5.22 | 89,079 |
| Jul 24, 2024 | 5.53 | 5.56 | 5.50 | 5.52 | 5.20 | 245,718 |
| Jul 23, 2024 | 5.52 | 5.58 | 5.51 | 5.52 | 5.20 | 72,007 |
| Jul 22, 2024 | 5.50 | 5.55 | 5.50 | 5.52 | 5.20 | 82,742 |
| Jul 21, 2024 | 5.57 | 5.57 | 5.51 | 5.53 | 5.21 | 87,208 |
| Jul 18, 2024 | 5.58 | 5.63 | 5.56 | 5.57 | 5.25 | 97,598 |
| Jul 17, 2024 | 5.55 | 5.68 | 5.55 | 5.58 | 5.26 | 58,491 |
| Jul 16, 2024 | 5.50 | 5.59 | 5.50 | 5.55 | 5.23 | 72,651 |
| Jul 15, 2024 | 5.48 | 5.57 | 5.48 | 5.50 | 5.19 | 63,902 |
| Jul 14, 2024 | 5.50 | 5.56 | 5.48 | 5.51 | 5.19 | 109,517 |
| Jul 11, 2024 | 5.51 | 5.53 | 5.49 | 5.50 | 5.19 | 83,567 |
| Jul 10, 2024 | 5.52 | 5.56 | 5.50 | 5.51 | 5.19 | 46,961 |
| Jul 9, 2024 | 5.46 | 5.57 | 5.44 | 5.53 | 5.21 | 99,631 |
| Jul 8, 2024 | 5.49 | 5.53 | 5.44 | 5.44 | 5.13 | 120,306 |
| Jul 7, 2024 | 5.45 | 5.56 | 5.45 | 5.55 | 5.23 | 91,612 |
| Jul 4, 2024 | 5.49 | 5.50 | 5.44 | 5.45 | 5.14 | 126,513 |
| Jul 3, 2024 | 5.53 | 5.60 | 5.49 | 5.51 | 5.19 | 177,143 |
| Jul 2, 2024 | 5.52 | 5.60 | 5.51 | 5.56 | 5.24 | 88,765 |
| Jul 1, 2024 | 5.58 | 5.60 | 5.51 | 5.51 | 5.19 | 120,271 |
| Jun 30, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.30 | - |
| Jun 27, 2024 | 5.60 | 5.65 | 5.59 | 5.62 | 5.30 | 28,740 |
| Jun 26, 2024 | 5.58 | 5.61 | 5.57 | 5.60 | 5.28 | 28,128 |
| Jun 25, 2024 | 5.56 | 5.58 | 5.53 | 5.56 | 5.24 | 70,484 |
| Jun 24, 2024 | 5.60 | 5.61 | 5.55 | 5.56 | 5.24 | 70,434 |
| Jun 23, 2024 | 5.63 | 5.67 | 5.60 | 5.62 | 5.30 | 57,359 |
| Jun 13, 2024 | 5.64 | 5.67 | 5.63 | 5.63 | 5.31 | 63,496 |
| Jun 12, 2024 | 5.67 | 5.70 | 5.64 | 5.66 | 5.34 | 35,609 |
| Jun 11, 2024 | 5.64 | 5.68 | 5.63 | 5.67 | 5.35 | 93,139 |
| Jun 10, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.33 | 77,136 |
| Jun 9, 2024 | 5.62 | 5.66 | 5.59 | 5.62 | 5.30 | 50,432 |
| Jun 6, 2024 | 5.58 | 5.66 | 5.57 | 5.61 | 5.29 | 133,334 |
| Jun 5, 2024 | 5.57 | 5.60 | 5.53 | 5.58 | 5.26 | 115,532 |
| Jun 4, 2024 | 5.60 | 5.60 | 5.57 | 5.57 | 5.25 | 47,093 |
| Jun 3, 2024 | 5.51 | 5.60 | 5.51 | 5.60 | 5.28 | 125,224 |
| Jun 2, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.30 | - |
| May 30, 2024 | 5.59 | 5.63 | 5.59 | 5.62 | 5.30 | 69,242 |
| May 29, 2024 | 5.59 | 5.60 | 5.55 | 5.59 | 5.27 | 46,457 |
| May 28, 2024 | 5.60 | 5.63 | 5.56 | 5.59 | 5.27 | 65,506 |
| May 27, 2024 | 5.57 | 5.63 | 5.56 | 5.62 | 5.30 | 49,291 |
| May 26, 2024 | 5.61 | 5.62 | 5.56 | 5.60 | 5.28 | 60,622 |
| May 23, 2024 | 5.65 | 5.70 | 5.57 | 5.65 | 5.33 | 91,976 |
| May 22, 2024 | 5.66 | 5.70 | 5.64 | 5.66 | 5.34 | 42,160 |
| May 21, 2024 | 5.60 | 5.66 | 5.59 | 5.66 | 5.34 | 88,620 |
| May 20, 2024 | 5.66 | 5.68 | 5.61 | 5.61 | 5.29 | 87,930 |
| May 19, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.41 | - |
| May 16, 2024 | 5.73 | 5.78 | 5.70 | 5.74 | 5.41 | 41,249 |
| May 15, 2024 | 5.76 | 5.80 | 5.72 | 5.72 | 5.39 | 137,932 |
| May 14, 2024 | 5.81 | 5.86 | 5.79 | 5.80 | 5.47 | 76,720 |
| May 13, 2024 | 5.81 | 5.82 | 5.79 | 5.81 | 5.48 | 75,054 |
| May 12, 2024 | 5.87 | 5.88 | 5.81 | 5.82 | 5.49 | 97,055 |
| May 9, 2024 | 5.90 | 5.90 | 5.84 | 5.87 | 5.53 | 132,816 |
| May 8, 2024 | 5.92 | 5.93 | 5.88 | 5.90 | 5.56 | 76,831 |
| May 7, 2024 | 5.93 | 5.94 | 5.89 | 5.90 | 5.56 | 261,899 |
| May 6, 2024 | 5.94 | 5.96 | 5.93 | 5.93 | 5.59 | 78,662 |
| May 5, 2024 | 5.95 | 5.96 | 5.92 | 5.94 | 5.60 | 122,721 |
| May 2, 2024 | 5.94 | 5.96 | 5.92 | 5.95 | 5.61 | 69,048 |
| May 1, 2024 | 5.94 | 5.96 | 5.92 | 5.94 | 5.60 | 83,235 |