Qatar - Delayed Quote QAR
Mannai Corporation Q.P.S.C. (MCCS.QA)
3.9560
-0.0440
(-1.10%)
At close: 1:11:21 PM GMT+3
Currency in QAR 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 21, 2025 | 4.0000 | 4.0700 | 3.9300 | 3.9560 | 3.9560 | 1,258,815 |
| May 20, 2025 | 3.9000 | 4.0000 | 3.8950 | 4.0000 | 4.0000 | 2,483,678 |
| May 19, 2025 | 3.7330 | 3.9090 | 3.6850 | 3.9000 | 3.9000 | 3,702,789 |
| May 18, 2025 | 3.5810 | 3.8360 | 3.5770 | 3.7400 | 3.7400 | 2,295,037 |
| May 15, 2025 | 3.5050 | 3.5940 | 3.4930 | 3.5700 | 3.5700 | 1,490,212 |
| May 14, 2025 | 3.4600 | 3.5330 | 3.4600 | 3.4930 | 3.4930 | 867,157 |
| May 13, 2025 | 3.4360 | 3.4770 | 3.4340 | 3.4600 | 3.4600 | 1,028,496 |
| May 12, 2025 | 3.4180 | 3.4590 | 3.4170 | 3.4480 | 3.4480 | 205,248 |
| May 11, 2025 | 3.4350 | 3.4360 | 3.4120 | 3.4230 | 3.4230 | 114,894 |
| May 8, 2025 | 3.4460 | 3.4470 | 3.4040 | 3.4200 | 3.4200 | 323,668 |
| May 7, 2025 | 3.4480 | 3.4490 | 3.4190 | 3.4330 | 3.4330 | 529,820 |
| May 6, 2025 | 3.4480 | 3.4780 | 3.4370 | 3.4590 | 3.4590 | 441,281 |
| May 5, 2025 | 3.4810 | 3.4810 | 3.4330 | 3.4340 | 3.4340 | 546,572 |
| May 4, 2025 | 3.4940 | 3.5180 | 3.4740 | 3.4800 | 3.4800 | 396,627 |
| May 1, 2025 | 3.6080 | 3.6110 | 3.4920 | 3.4920 | 3.4920 | 796,360 |
| Apr 30, 2025 | 3.4950 | 3.6060 | 3.4950 | 3.5770 | 3.5770 | 435,782 |
| Apr 29, 2025 | 3.5200 | 3.5200 | 3.4800 | 3.5090 | 3.5090 | 144,325 |
| Apr 28, 2025 | 3.5220 | 3.5530 | 3.5220 | 3.5270 | 3.5270 | 172,529 |
| Apr 27, 2025 | 3.5100 | 3.5260 | 3.4950 | 3.4950 | 3.4950 | 155,085 |
| Apr 24, 2025 | 3.5340 | 3.5400 | 3.5000 | 3.5130 | 3.5130 | 327,244 |
| Apr 23, 2025 | 3.3730 | 3.5300 | 3.3720 | 3.5130 | 3.5130 | 736,686 |
| Apr 22, 2025 | 3.3750 | 3.3830 | 3.3700 | 3.3830 | 3.3830 | 235,008 |
| Apr 21, 2025 | 3.3730 | 3.3750 | 3.3620 | 3.3620 | 3.3620 | 224,703 |
| Apr 20, 2025 | 3.3880 | 3.3920 | 3.3590 | 3.3730 | 3.3730 | 399,538 |
| Apr 17, 2025 | 3.4010 | 3.4010 | 3.3560 | 3.3660 | 3.3660 | 502,947 |
| Apr 16, 2025 | 3.4160 | 3.4160 | 3.3890 | 3.4000 | 3.4000 | 552,872 |
| Apr 15, 2025 | 3.4180 | 3.4180 | 3.3900 | 3.4030 | 3.4030 | 249,956 |
| Apr 14, 2025 | 3.4180 | 3.4320 | 3.4060 | 3.4070 | 3.4070 | 183,932 |
| Apr 13, 2025 | 3.4040 | 3.4320 | 3.3920 | 3.4180 | 3.4180 | 474,085 |
| Apr 10, 2025 | 3.4000 | 3.4690 | 3.4000 | 3.4000 | 3.4000 | 661,464 |
| Apr 9, 2025 | 3.3400 | 3.3490 | 3.3030 | 3.3090 | 3.3090 | 1,147,684 |
| Apr 8, 2025 | 3.3040 | 3.3660 | 3.3010 | 3.3590 | 3.3590 | 595,701 |
| Apr 7, 2025 | 3.2720 | 3.3260 | 3.2310 | 3.2880 | 3.2880 | 1,056,192 |
| Apr 6, 2025 | 3.2120 | 3.3710 | 3.1970 | 3.2720 | 3.2720 | 1,484,071 |
| Mar 27, 2025 | 3.5200 | 3.5240 | 3.5100 | 3.5100 | 3.5100 | 175,238 |
| Mar 26, 2025 | 3.5290 | 3.5440 | 3.5010 | 3.5370 | 3.5370 | 332,406 |
| Mar 25, 2025 | 3.5590 | 3.5590 | 3.5180 | 3.5200 | 3.5200 | 466,294 |
| Mar 24, 2025 | 3.6260 | 3.6260 | 3.5500 | 3.5510 | 3.5510 | 409,170 |
| Mar 23, 2025 | 3.6220 | 3.6330 | 3.6080 | 3.6190 | 3.6190 | 303,866 |
| Mar 20, 2025 | 3.6210 | 3.6490 | 3.6110 | 3.6340 | 3.6340 | 759,885 |
| Mar 19, 2025 | 3.6290 | 3.6300 | 3.6060 | 3.6150 | 3.6150 | 515,314 |
| Mar 18, 2025 | 3.6250 | 3.6480 | 3.6090 | 3.6190 | 3.6190 | 1,043,380 |
| Mar 17, 2025 | 3.6490 | 3.6910 | 3.6310 | 3.6470 | 3.6470 | 662,309 |
| Mar 16, 2025 | 0.25 Dividend | |||||
| Mar 16, 2025 | 3.6060 | 3.6870 | 3.6060 | 3.6220 | 3.6220 | 871,148 |
| Mar 13, 2025 | 3.8300 | 3.8880 | 3.7630 | 3.8880 | 3.6380 | 1,277,641 |
| Mar 12, 2025 | 3.8440 | 3.8440 | 3.7550 | 3.8150 | 3.5697 | 993,020 |
| Mar 11, 2025 | 3.8730 | 3.8730 | 3.8240 | 3.8450 | 3.5978 | 1,086,214 |
| Mar 10, 2025 | 3.8600 | 3.8740 | 3.8540 | 3.8650 | 3.6165 | 827,316 |
| Mar 9, 2025 | 3.8730 | 3.8750 | 3.8600 | 3.8750 | 3.6258 | 269,830 |
| Mar 6, 2025 | 3.8740 | 3.8740 | 3.8460 | 3.8740 | 3.6249 | 402,592 |
| Mar 5, 2025 | 3.8740 | 3.8840 | 3.8200 | 3.8750 | 3.6258 | 908,058 |
| Mar 4, 2025 | 3.8750 | 3.8870 | 3.8460 | 3.8600 | 3.6118 | 1,294,397 |
| Mar 3, 2025 | 3.8600 | 3.8870 | 3.8160 | 3.8750 | 3.6258 | 701,516 |
| Feb 27, 2025 | 3.9020 | 3.9020 | 3.8300 | 3.8450 | 3.5978 | 1,043,534 |
| Feb 26, 2025 | 3.8750 | 3.9180 | 3.8680 | 3.8910 | 3.6408 | 664,212 |
| Feb 25, 2025 | 3.9050 | 3.9080 | 3.8700 | 3.8900 | 3.6399 | 316,117 |
| Feb 24, 2025 | 3.9210 | 3.9550 | 3.8800 | 3.9060 | 3.6548 | 692,586 |
| Feb 23, 2025 | 3.9210 | 3.9980 | 3.9040 | 3.9490 | 3.6951 | 1,529,765 |
| Feb 20, 2025 | 3.9830 | 4.0370 | 3.9080 | 3.9210 | 3.6689 | 724,644 |
| Feb 19, 2025 | 3.8450 | 4.0560 | 3.8000 | 3.9600 | 3.7054 | 4,961,677 |
| Feb 18, 2025 | 3.6980 | 3.7340 | 3.6850 | 3.6990 | 3.4612 | 1,596,820 |
| Feb 17, 2025 | 3.6700 | 3.6980 | 3.6550 | 3.6850 | 3.4481 | 976,600 |
| Feb 16, 2025 | 3.6830 | 3.7140 | 3.6560 | 3.6650 | 3.4293 | 450,011 |
| Feb 13, 2025 | 3.6980 | 3.6980 | 3.6680 | 3.6690 | 3.4331 | 464,894 |
| Feb 12, 2025 | 3.7140 | 3.7140 | 3.6690 | 3.6690 | 3.4331 | 391,291 |
| Feb 10, 2025 | 3.6810 | 3.7260 | 3.6690 | 3.7140 | 3.4752 | 724,829 |
| Feb 9, 2025 | 3.6530 | 3.6810 | 3.6530 | 3.6680 | 3.4321 | 229,799 |
| Feb 6, 2025 | 3.6740 | 3.6740 | 3.6520 | 3.6690 | 3.4331 | 277,475 |
| Feb 5, 2025 | 3.6810 | 3.6820 | 3.6550 | 3.6810 | 3.4443 | 117,571 |
| Feb 4, 2025 | 3.6690 | 3.6820 | 3.6560 | 3.6560 | 3.4209 | 143,860 |
| Feb 3, 2025 | 3.6960 | 3.6960 | 3.6550 | 3.6560 | 3.4209 | 527,586 |
| Feb 2, 2025 | 3.6690 | 3.6980 | 3.6540 | 3.6810 | 3.4443 | 664,215 |
| Jan 30, 2025 | 3.6830 | 3.6830 | 3.6550 | 3.6710 | 3.4350 | 555,801 |
| Jan 29, 2025 | 3.6680 | 3.6830 | 3.6400 | 3.6780 | 3.4415 | 483,236 |
| Jan 28, 2025 | 3.6700 | 3.6830 | 3.6650 | 3.6690 | 3.4331 | 114,166 |
| Jan 27, 2025 | 3.6990 | 3.7000 | 3.6690 | 3.6990 | 3.4612 | 144,047 |
| Jan 26, 2025 | 3.6990 | 3.7140 | 3.6860 | 3.6990 | 3.4612 | 121,331 |
| Jan 23, 2025 | 3.6690 | 3.7060 | 3.6570 | 3.6910 | 3.4537 | 518,331 |
| Jan 22, 2025 | 3.6250 | 3.7480 | 3.6020 | 3.6520 | 3.4172 | 664,828 |
| Jan 21, 2025 | 3.5880 | 3.6160 | 3.5880 | 3.6020 | 3.3704 | 357,045 |
| Jan 20, 2025 | 3.6190 | 3.6190 | 3.5900 | 3.6020 | 3.3704 | 407,001 |
| Jan 19, 2025 | 3.5720 | 3.6850 | 3.5720 | 3.5830 | 3.3526 | 238,091 |
| Jan 16, 2025 | 3.5270 | 3.5710 | 3.5140 | 3.5570 | 3.3283 | 464,142 |
| Jan 15, 2025 | 3.5410 | 3.5410 | 3.5040 | 3.5040 | 3.2787 | 199,965 |
| Jan 14, 2025 | 3.5570 | 3.5700 | 3.5330 | 3.5330 | 3.3058 | 566,938 |
| Jan 13, 2025 | 3.6000 | 3.6010 | 3.5320 | 3.5320 | 3.3049 | 533,021 |
| Jan 12, 2025 | 3.6270 | 3.6320 | 3.6000 | 3.6030 | 3.3713 | 374,546 |
| Jan 9, 2025 | 3.6170 | 3.6450 | 3.6050 | 3.6080 | 3.3760 | 342,077 |
| Jan 8, 2025 | 3.6320 | 3.6460 | 3.6110 | 3.6180 | 3.3854 | 268,708 |
| Jan 7, 2025 | 3.6320 | 3.6540 | 3.6310 | 3.6360 | 3.4022 | 326,218 |
| Jan 6, 2025 | 3.6450 | 3.6590 | 3.6310 | 3.6320 | 3.3985 | 306,183 |
| Jan 5, 2025 | 3.6450 | 3.6510 | 3.6390 | 3.6440 | 3.4097 | 318,886 |
| Dec 31, 2024 | 3.6640 | 3.6680 | 3.6120 | 3.6380 | 3.4041 | 471,375 |
| Dec 30, 2024 | 3.6630 | 3.6940 | 3.6390 | 3.6450 | 3.4106 | 668,808 |
| Dec 29, 2024 | 3.6680 | 3.7100 | 3.6520 | 3.6680 | 3.4321 | 381,283 |
| Dec 26, 2024 | 3.6660 | 3.7160 | 3.6600 | 3.6610 | 3.4256 | 1,003,526 |
| Dec 25, 2024 | 3.7470 | 3.7530 | 3.6370 | 3.6570 | 3.4219 | 1,776,009 |
| Dec 24, 2024 | 3.7320 | 3.7470 | 3.7080 | 3.7230 | 3.4836 | 1,018,901 |
| Dec 23, 2024 | 3.7470 | 3.7470 | 3.7060 | 3.7180 | 3.4789 | 363,794 |
| Dec 22, 2024 | 3.7730 | 3.7750 | 3.7330 | 3.7330 | 3.4930 | 541,811 |
| Dec 17, 2024 | 3.7780 | 3.7780 | 3.7520 | 3.7630 | 3.5210 | 1,334,387 |
| Dec 16, 2024 | 3.7970 | 3.7970 | 3.7680 | 3.7750 | 3.5323 | 1,339,751 |
| Dec 15, 2024 | 3.7900 | 3.8110 | 3.7810 | 3.7900 | 3.5463 | 1,238,367 |
| Dec 12, 2024 | 3.7180 | 3.7940 | 3.7110 | 3.7800 | 3.5369 | 811,191 |
| Dec 11, 2024 | 3.7150 | 3.7230 | 3.7070 | 3.7100 | 3.4714 | 537,591 |
| Dec 10, 2024 | 3.7130 | 3.7140 | 3.7040 | 3.7090 | 3.4705 | 325,556 |
| Dec 9, 2024 | 3.7130 | 3.7130 | 3.7050 | 3.7050 | 3.4668 | 217,520 |
| Dec 8, 2024 | 3.7080 | 3.7320 | 3.7040 | 3.7070 | 3.4686 | 222,570 |
| Dec 5, 2024 | 3.7080 | 3.7090 | 3.7020 | 3.7020 | 3.4640 | 262,790 |
| Dec 4, 2024 | 3.7310 | 3.7310 | 3.7060 | 3.7060 | 3.4677 | 180,420 |
| Dec 3, 2024 | 3.7200 | 3.7370 | 3.7070 | 3.7210 | 3.4817 | 340,159 |
| Dec 2, 2024 | 3.7070 | 3.7230 | 3.7070 | 3.7130 | 3.4743 | 181,458 |
| Dec 1, 2024 | 3.7210 | 3.7210 | 3.7070 | 3.7080 | 3.4696 | 741,379 |
| Nov 28, 2024 | 3.7350 | 3.7350 | 3.7070 | 3.7210 | 3.4817 | 388,962 |
| Nov 27, 2024 | 3.7360 | 3.7460 | 3.7230 | 3.7270 | 3.4874 | 429,375 |
| Nov 26, 2024 | 3.7360 | 3.7500 | 3.7230 | 3.7270 | 3.4874 | 949,805 |
| Nov 25, 2024 | 3.7760 | 3.7760 | 3.7250 | 3.7510 | 3.5098 | 377,441 |
| Nov 24, 2024 | 3.7660 | 3.7810 | 3.7530 | 3.7530 | 3.5117 | 208,750 |
| Nov 21, 2024 | 3.7650 | 3.7660 | 3.7520 | 3.7590 | 3.5173 | 523,200 |
| Nov 20, 2024 | 3.7770 | 3.7770 | 3.7530 | 3.7550 | 3.5136 | 306,743 |
| Nov 19, 2024 | 3.7650 | 3.7790 | 3.7600 | 3.7610 | 3.5192 | 371,831 |
| Nov 18, 2024 | 3.7700 | 3.8000 | 3.7600 | 3.7790 | 3.5360 | 180,421 |
| Nov 17, 2024 | 3.7810 | 3.7830 | 3.7600 | 3.7770 | 3.5341 | 157,695 |
| Nov 14, 2024 | 3.7830 | 3.7830 | 3.7660 | 3.7810 | 3.5379 | 424,108 |
| Nov 13, 2024 | 3.7980 | 3.8130 | 3.7600 | 3.7830 | 3.5398 | 733,358 |
| Nov 12, 2024 | 3.7850 | 3.8000 | 3.7710 | 3.7850 | 3.5416 | 241,065 |
| Nov 11, 2024 | 3.8060 | 3.8090 | 3.7740 | 3.7820 | 3.5388 | 615,565 |
| Nov 10, 2024 | 3.8070 | 3.8290 | 3.8050 | 3.8150 | 3.5697 | 372,372 |
| Nov 5, 2024 | 3.8190 | 3.8220 | 3.8030 | 3.8050 | 3.5603 | 712,238 |
| Nov 4, 2024 | 3.8490 | 3.8490 | 3.8030 | 3.8090 | 3.5641 | 374,238 |
| Nov 3, 2024 | 3.8500 | 3.8500 | 3.8190 | 3.8240 | 3.5781 | 276,298 |
| Oct 31, 2024 | 3.8370 | 3.8460 | 3.8250 | 3.8290 | 3.5828 | 634,903 |
| Oct 30, 2024 | 3.8440 | 3.8460 | 3.8200 | 3.8270 | 3.5809 | 665,089 |
| Oct 29, 2024 | 3.8440 | 3.8450 | 3.8050 | 3.8440 | 3.5968 | 799,087 |
| Oct 28, 2024 | 3.8640 | 3.8940 | 3.8300 | 3.8440 | 3.5968 | 907,902 |
| Oct 27, 2024 | 3.8210 | 3.9100 | 3.8210 | 3.8490 | 3.6015 | 617,772 |
| Oct 24, 2024 | 3.8490 | 3.8640 | 3.8160 | 3.8170 | 3.5716 | 405,326 |
| Oct 23, 2024 | 3.9100 | 3.9110 | 3.8210 | 3.8210 | 3.5753 | 1,075,603 |
| Oct 22, 2024 | 3.9070 | 3.9460 | 3.8920 | 3.9460 | 3.6923 | 875,338 |
| Oct 21, 2024 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.6483 | - |
| Oct 20, 2024 | 3.9210 | 3.9500 | 3.8980 | 3.8990 | 3.6483 | 1,476,412 |
| Oct 17, 2024 | 3.9210 | 3.9210 | 3.8920 | 3.8920 | 3.6417 | 140,045 |
| Oct 16, 2024 | 3.8920 | 3.9250 | 3.8920 | 3.9070 | 3.6558 | 370,072 |
| Oct 15, 2024 | 3.8330 | 3.9070 | 3.8330 | 3.9040 | 3.6530 | 254,769 |
| Oct 14, 2024 | 3.8610 | 3.8760 | 3.8400 | 3.8470 | 3.5996 | 214,393 |
| Oct 13, 2024 | 3.8610 | 3.8920 | 3.8350 | 3.8370 | 3.5903 | 336,248 |
| Oct 10, 2024 | 3.8930 | 3.8930 | 3.8460 | 3.8530 | 3.6053 | 476,536 |
| Oct 9, 2024 | 3.8790 | 3.9670 | 3.8660 | 3.8980 | 3.6474 | 1,506,986 |
| Oct 8, 2024 | 3.8240 | 3.8940 | 3.8240 | 3.8800 | 3.6305 | 638,311 |
| Oct 7, 2024 | 3.8200 | 3.9360 | 3.8200 | 3.8510 | 3.6034 | 165,656 |
| Oct 6, 2024 | 3.9160 | 3.9160 | 3.8220 | 3.8350 | 3.5884 | 398,195 |
| Oct 3, 2024 | 3.9750 | 3.9880 | 3.9020 | 3.9160 | 3.6642 | 514,425 |
| Oct 2, 2024 | 4.0000 | 4.0000 | 3.9270 | 3.9760 | 3.7203 | 754,962 |
| Oct 1, 2024 | 4.0790 | 4.0870 | 4.0040 | 4.0160 | 3.7578 | 720,780 |
| Sep 30, 2024 | 3.9850 | 4.1380 | 3.9840 | 4.0800 | 3.8177 | 2,976,977 |
| Sep 29, 2024 | 3.8670 | 3.9900 | 3.8670 | 3.9710 | 3.7157 | 3,470,263 |
| Sep 26, 2024 | 3.8650 | 3.8820 | 3.8640 | 3.8660 | 3.6174 | 691,128 |
| Sep 25, 2024 | 3.8760 | 3.8830 | 3.8550 | 3.8640 | 3.6155 | 1,796,716 |
| Sep 24, 2024 | 3.8660 | 3.8940 | 3.8560 | 3.8570 | 3.6090 | 770,855 |
| Sep 23, 2024 | 3.8290 | 3.8820 | 3.8290 | 3.8700 | 3.6212 | 1,116,375 |
| Sep 22, 2024 | 3.8260 | 3.8700 | 3.8250 | 3.8270 | 3.5809 | 656,378 |
| Sep 19, 2024 | 3.8370 | 3.8380 | 3.8260 | 3.8260 | 3.5800 | 86,417 |
| Sep 18, 2024 | 3.8470 | 3.8470 | 3.8220 | 3.8220 | 3.5762 | 174,323 |
| Sep 17, 2024 | 3.8560 | 3.8560 | 3.8470 | 3.8470 | 3.5996 | 203,498 |
| Sep 16, 2024 | 3.8530 | 3.8610 | 3.8510 | 3.8530 | 3.6053 | 186,636 |
| Sep 15, 2024 | 3.8520 | 3.8660 | 3.8220 | 3.8500 | 3.6024 | 460,653 |
| Sep 12, 2024 | 3.8290 | 3.8880 | 3.8290 | 3.8520 | 3.6043 | 399,763 |
| Sep 11, 2024 | 3.8290 | 3.9090 | 3.8140 | 3.8270 | 3.5809 | 398,678 |
| Sep 10, 2024 | 3.8180 | 3.8540 | 3.8070 | 3.8290 | 3.5828 | 617,573 |
| Sep 9, 2024 | 3.8140 | 3.8210 | 3.7820 | 3.8070 | 3.5622 | 261,876 |
| Sep 8, 2024 | 3.8160 | 3.8220 | 3.8000 | 3.8000 | 3.5557 | 118,678 |
| Sep 5, 2024 | 3.8200 | 3.8280 | 3.8190 | 3.8220 | 3.5762 | 188,529 |
| Sep 4, 2024 | 3.8470 | 3.8470 | 3.8120 | 3.8210 | 3.5753 | 209,875 |
| Sep 3, 2024 | 3.8430 | 3.8630 | 3.8180 | 3.8470 | 3.5996 | 335,446 |
| Sep 2, 2024 | 3.8110 | 3.8350 | 3.8110 | 3.8340 | 3.5875 | 137,128 |
| Sep 1, 2024 | 3.8020 | 3.8600 | 3.8020 | 3.8370 | 3.5903 | 110,210 |
| Aug 29, 2024 | 3.7850 | 3.8560 | 3.7850 | 3.8430 | 3.5959 | 310,802 |
| Aug 28, 2024 | 3.7790 | 3.8510 | 3.7790 | 3.7840 | 3.5407 | 246,862 |
| Aug 27, 2024 | 3.8050 | 3.8360 | 3.8050 | 3.8360 | 3.5893 | 163,313 |
| Aug 26, 2024 | 3.7600 | 3.8600 | 3.7120 | 3.8240 | 3.5781 | 870,683 |
| Aug 25, 2024 | 3.7990 | 3.8020 | 3.6010 | 3.7600 | 3.5182 | 536,165 |
| Aug 22, 2024 | 3.8260 | 3.8260 | 3.7900 | 3.7990 | 3.5547 | 514,132 |
| Aug 21, 2024 | 3.8300 | 3.8420 | 3.8100 | 3.8290 | 3.5828 | 348,656 |
| Aug 20, 2024 | 3.8190 | 3.9380 | 3.8130 | 3.8300 | 3.5837 | 654,934 |
| Aug 19, 2024 | 3.8160 | 3.8350 | 3.8120 | 3.8150 | 3.5697 | 516,826 |
| Aug 18, 2024 | 3.8620 | 3.8710 | 3.8350 | 3.8350 | 3.5884 | 220,067 |
| Aug 15, 2024 | 3.9740 | 3.9930 | 3.8620 | 3.8680 | 3.6193 | 903,728 |
| Aug 14, 2024 | 3.7090 | 3.9490 | 3.7090 | 3.9000 | 3.6492 | 1,075,214 |
| Aug 13, 2024 | 3.7700 | 3.7900 | 3.7000 | 3.7080 | 3.4696 | 879,665 |
| Aug 12, 2024 | 3.6860 | 3.8490 | 3.6860 | 3.7700 | 3.5276 | 612,057 |
| Aug 11, 2024 | 3.6810 | 3.7330 | 3.6810 | 3.7010 | 3.4630 | 97,753 |
| Aug 8, 2024 | 3.7000 | 3.7150 | 3.6790 | 3.7010 | 3.4630 | 112,861 |
| Aug 7, 2024 | 3.6540 | 3.7390 | 3.6540 | 3.7100 | 3.4714 | 359,878 |
| Aug 6, 2024 | 3.5500 | 3.6340 | 3.5210 | 3.6190 | 3.3863 | 287,236 |
| Aug 5, 2024 | 3.6810 | 3.6810 | 3.5140 | 3.5570 | 3.3283 | 456,338 |
| Aug 4, 2024 | 3.8130 | 3.8130 | 3.6800 | 3.6810 | 3.4443 | 706,474 |
| Aug 1, 2024 | 3.8490 | 3.8530 | 3.8100 | 3.8100 | 3.5650 | 585,518 |
| Jul 31, 2024 | 3.8510 | 3.8580 | 3.8450 | 3.8520 | 3.6043 | 266,101 |
| Jul 30, 2024 | 3.8390 | 3.8790 | 3.8370 | 3.8510 | 3.6034 | 418,618 |
| Jul 29, 2024 | 3.8600 | 3.8670 | 3.8340 | 3.8340 | 3.5875 | 705,295 |
| Jul 28, 2024 | 3.8770 | 3.9170 | 3.8540 | 3.8570 | 3.6090 | 692,012 |
| Jul 25, 2024 | 3.8870 | 3.9190 | 3.8800 | 3.8800 | 3.6305 | 585,975 |
| Jul 24, 2024 | 3.8710 | 3.9190 | 3.8710 | 3.9100 | 3.6586 | 266,844 |
| Jul 23, 2024 | 3.9070 | 3.9180 | 3.8620 | 3.8860 | 3.6361 | 449,461 |
| Jul 22, 2024 | 3.8640 | 3.9440 | 3.8630 | 3.9070 | 3.6558 | 681,910 |
| Jul 21, 2024 | 3.9080 | 3.9080 | 3.8550 | 3.8850 | 3.6352 | 174,532 |
| Jul 18, 2024 | 3.9210 | 3.9210 | 3.8930 | 3.9050 | 3.6539 | 169,453 |
| Jul 17, 2024 | 3.9460 | 3.9540 | 3.9180 | 3.9180 | 3.6661 | 233,839 |
| Jul 16, 2024 | 3.9170 | 3.9700 | 3.9170 | 3.9450 | 3.6913 | 174,477 |
| Jul 15, 2024 | 3.9280 | 3.9400 | 3.9000 | 3.9400 | 3.6867 | 307,417 |
| Jul 14, 2024 | 3.9250 | 3.9800 | 3.9120 | 3.9280 | 3.6754 | 399,507 |
| Jul 11, 2024 | 3.9030 | 3.9400 | 3.9030 | 3.9220 | 3.6698 | 154,202 |
| Jul 10, 2024 | 3.9830 | 3.9890 | 3.9000 | 3.9070 | 3.6558 | 237,973 |
| Jul 9, 2024 | 3.9250 | 3.9900 | 3.9200 | 3.9600 | 3.7054 | 789,730 |
| Jul 8, 2024 | 3.8610 | 3.9390 | 3.8320 | 3.9120 | 3.6605 | 1,023,186 |
| Jul 7, 2024 | 3.9060 | 3.9590 | 3.8530 | 3.8600 | 3.6118 | 952,647 |
| Jul 4, 2024 | 3.9350 | 3.9400 | 3.8760 | 3.9010 | 3.6502 | 588,622 |
| Jul 3, 2024 | 3.8380 | 3.9490 | 3.8350 | 3.9340 | 3.6810 | 1,108,318 |
| Jul 2, 2024 | 3.8600 | 3.8680 | 3.8360 | 3.8420 | 3.5950 | 386,786 |
| Jul 1, 2024 | 3.8320 | 3.8780 | 3.8310 | 3.8540 | 3.6062 | 661,774 |
| Jun 30, 2024 | 3.8460 | 3.8800 | 3.8210 | 3.8290 | 3.5828 | 1,225,863 |
| Jun 27, 2024 | 3.8210 | 3.9100 | 3.8210 | 3.8480 | 3.6006 | 2,069,197 |
| Jun 26, 2024 | 3.8480 | 3.8480 | 3.8060 | 3.8170 | 3.5716 | 667,365 |
| Jun 25, 2024 | 3.8010 | 3.9090 | 3.8010 | 3.8390 | 3.5922 | 491,443 |
| Jun 24, 2024 | 3.9000 | 3.9180 | 3.8570 | 3.8840 | 3.6343 | 403,750 |
| Jun 23, 2024 | 3.9040 | 3.9300 | 3.8860 | 3.8960 | 3.6455 | 375,859 |
| Jun 20, 2024 | 3.9180 | 3.9530 | 3.9000 | 3.9300 | 3.6773 | 538,876 |
| Jun 19, 2024 | 3.9880 | 3.9880 | 3.9110 | 3.9570 | 3.7026 | 161,760 |
| Jun 13, 2024 | 3.9620 | 4.0590 | 3.9580 | 3.9580 | 3.7035 | 201,261 |
| Jun 12, 2024 | 4.0690 | 4.0840 | 3.9680 | 3.9990 | 3.7419 | 214,497 |
| Jun 11, 2024 | 3.9570 | 4.0990 | 3.9550 | 4.0100 | 3.7522 | 1,480,848 |
| Jun 10, 2024 | 3.9830 | 3.9840 | 3.9340 | 3.9550 | 3.7007 | 285,171 |
| Jun 9, 2024 | 3.9500 | 3.9940 | 3.9270 | 3.9680 | 3.7129 | 577,150 |
| Jun 6, 2024 | 4.0050 | 4.0090 | 3.9420 | 3.9520 | 3.6979 | 599,370 |
| Jun 5, 2024 | 3.9440 | 4.0220 | 3.9440 | 4.0080 | 3.7503 | 145,438 |
| Jun 4, 2024 | 3.9850 | 4.0190 | 3.9750 | 4.0190 | 3.7606 | 34,400 |
| Jun 3, 2024 | 3.9500 | 4.0250 | 3.9500 | 4.0000 | 3.7428 | 244,507 |
| Jun 2, 2024 | 4.0350 | 4.0350 | 3.9320 | 3.9990 | 3.7419 | 421,021 |
| May 30, 2024 | 3.9340 | 4.0450 | 3.9340 | 3.9350 | 3.6820 | 361,846 |
| May 29, 2024 | 3.9890 | 3.9890 | 3.9290 | 3.9290 | 3.6764 | 121,539 |
| May 28, 2024 | 4.0880 | 4.0880 | 3.9880 | 3.9880 | 3.7316 | 100,652 |
| May 27, 2024 | 4.0290 | 4.0520 | 3.9680 | 3.9870 | 3.7306 | 158,962 |
| May 26, 2024 | 4.0650 | 4.0690 | 4.0150 | 4.0530 | 3.7924 | 516,363 |
| May 23, 2024 | 4.0760 | 4.0880 | 4.0210 | 4.0250 | 3.7662 | 295,357 |
| May 22, 2024 | 4.0320 | 4.0860 | 4.0190 | 4.0770 | 3.8148 | 366,064 |
| May 21, 2024 | 4.0330 | 4.0790 | 4.0300 | 4.0770 | 3.8148 | 226,848 |