Investor Relations

Historical Price (SGD)

Filter Dates:
From / / To / /
Historical price from Oct 13, 2020 to Oct 03, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(20/09/2024 to 03/10/2024)		 2.310 2.310 2.220 2.280 391,9002.280
Previous 2 weeks
(06/09/2024 to 19/09/2024)		 2.140 2.300 2.140 2.300 503,6002.300
Previous 4 weeks
(08/08/2024 to 05/09/2024)		 2.040 2.150 1.940 2.140 1,080,8002.140
Daily Historical Data
03/10/2024 2.250 2.280 2.250 2.280 19,4002.280
02/10/2024 2.270 2.270 2.220 2.230 64,2002.230
01/10/2024 2.280 2.280 2.250 2.270 38,5002.270
30/09/2024 2.300 2.300 2.270 2.280 52,8002.280
27/09/2024 2.300 2.300 2.280 2.300 90,0002.300
26/09/2024 2.280 2.290 2.270 2.280 4,1002.280
25/09/2024 2.280 2.280 2.280 2.280 27,2002.280
24/09/2024 2.280 2.290 2.280 2.280 19,5002.280
23/09/2024 2.280 2.300 2.280 2.290 22,1002.290
20/09/2024 2.310 2.310 2.250 2.290 54,1002.290
19/09/2024 2.290 2.300 2.280 2.300 38,7002.300
18/09/2024 2.270 2.290 2.270 2.270 14,6002.270
17/09/2024 2.260 2.270 2.250 2.270 36,3002.270
16/09/2024 2.270 2.270 2.260 2.270 73,1002.270
13/09/2024 2.270 2.270 2.260 2.270 36,7002.270
12/09/2024 2.250 2.250 2.250 2.250 15,8002.250
11/09/2024 2.250 2.250 2.240 2.250 26,9002.250
10/09/2024 2.230 2.250 2.220 2.250 44,9002.250
09/09/2024 2.200 2.230 2.190 2.230 97,0002.230
06/09/2024 2.140 2.200 2.140 2.200 119,6002.200
05/09/2024 2.150 2.150 2.140 2.140 13,6002.140
04/09/2024 2.120 2.140 2.120 2.140 26,4002.140
03/09/2024 2.120 2.120 2.110 2.120 6,1002.120
02/09/2024 2.110 2.120 2.100 2.120 73,4002.120
30/08/2024 2.090 2.120 2.080 2.110 26,5002.110
29/08/2024 2.100 2.100 2.080 2.080 31,1002.080
28/08/2024 2.110 2.110 2.100 2.100 13,1002.100
27/08/2024 2.070 2.100 2.070 2.100 40,0002.100
26/08/2024 2.050 2.080 2.050 2.060 39,4002.060
23/08/2024 2.040 2.050 2.030 2.040 109,7002.040
22/08/2024 2.010 2.030 2.010 2.030 27,1002.030
21/08/2024 1.990 2.000 1.990 2.000 4,6002.000
20/08/2024 1.990 2.000 1.990 2.000 2,0002.000
19/08/2024 1.990 2.000 1.980 1.980 58,5001.980
16/08/2024 1.970 1.980 1.940 1.980 96,6001.980
15/08/2024 1.970 1.990 1.960 1.970 104,1001.970
14/08/2024 2.030 2.070 2.030 2.030 90,6002.030
13/08/2024 2.050 2.050 2.010 2.030 110,7002.030
12/08/2024 2.080 2.080 2.020 2.040 103,7002.040
08/08/2024 2.040 2.080 2.030 2.080 103,6002.080
07/08/2024 2.000 2.070 2.000 2.060 93,0002.060
06/08/2024 1.980 2.000 1.970 2.000 54,2002.000
05/08/2024 2.020 2.020 1.980 1.980 154,3001.980
02/08/2024 2.020 2.030 2.010 2.020 41,2002.020
01/08/2024 2.050 2.050 2.020 2.020 55,3002.020
31/07/2024 2.020 2.060 2.020 2.050 29,8002.050
30/07/2024 2.010 2.020 2.010 2.020 22,1002.020
29/07/2024 2.000 2.020 2.000 2.010 14,3002.010
26/07/2024 1.990 2.010 1.990 2.000 18,8002.000
25/07/2024 2.000 2.010 1.970 1.990 53,2001.990
24/07/2024 2.010 2.020 1.990 1.990 194,1001.990
23/07/2024 2.030 2.030 2.010 2.010 160,3002.010
22/07/2024 2.030 2.030 2.020 2.020 60,5002.020
19/07/2024 2.030 2.030 2.020 2.020 10,7002.020
18/07/2024 2.020 2.030 2.010 2.030 33,6002.030
17/07/2024 2.030 2.030 2.010 2.010 37,0002.010
16/07/2024 2.030 2.030 2.020 2.030 17,9002.030
15/07/2024 2.010 2.030 2.010 2.030 4,8002.030
12/07/2024 2.020 2.040 2.000 2.010 208,5002.010
11/07/2024 2.000 2.000 1.980 1.990 121,7001.990
10/07/2024 1.990 2.000 1.980 1.980 100,1001.980
09/07/2024 2.000 2.010 2.000 2.000 117,3002.000
08/07/2024 2.010 2.020 2.000 2.000 79,2002.000
05/07/2024 2.020 2.020 2.010 2.020 33,8002.020
04/07/2024 2.030 2.030 2.010 2.010 65,2002.010
03/07/2024 2.040 2.040 2.030 2.030 55,2002.030
02/07/2024 2.070 2.070 2.040 2.040 32,6002.040
01/07/2024 2.050 2.050 2.040 2.050 13,1002.050
28/06/2024 2.050 2.060 2.030 2.060 102,2002.060
27/06/2024 2.050 2.050 2.040 2.050 16,0002.050
26/06/2024 2.060 2.060 2.040 2.040 17,0002.040
25/06/2024 2.050 2.060 2.040 2.040 35,9002.040
24/06/2024 2.060 2.060 2.050 2.050 153,8002.050
21/06/2024 2.060 2.060 2.050 2.050 133,5002.050
20/06/2024 2.100 2.100 2.060 2.060 8,5002.060
19/06/2024 2.050 2.100 2.050 2.100 19,8002.100
18/06/2024 2.080 2.090 2.060 2.060 26,5002.060
14/06/2024 2.060 2.060 2.060 2.060 2,5002.060
13/06/2024 2.060 2.080 2.050 2.060 39,6002.060
12/06/2024 2.080 2.080 2.070 2.070 21,5002.070
11/06/2024 2.110 2.110 2.080 2.080 43,7002.080
10/06/2024 2.130 2.130 2.110 2.110 12,6002.110
07/06/2024 2.130 2.140 2.130 2.130 23,5002.130
06/06/2024 2.120 2.130 2.120 2.120 16,0002.120
05/06/2024 2.100 2.110 2.100 2.110 9,1002.110
04/06/2024 2.130 2.130 2.100 2.100 22,7002.100
03/06/2024 2.130 2.140 2.110 2.110 3,9002.110
31/05/2024 2.100 2.120 2.090 2.090 37,6002.090
30/05/2024 2.100 2.100 2.090 2.090 3,0002.090
29/05/2024 2.100 2.110 2.090 2.100 108,9002.100
28/05/2024 2.130 2.130 2.110 2.110 34,8002.110
27/05/2024 2.130 2.130 2.120 2.130 32,6002.130
24/05/2024 2.140 2.150 2.130 2.130 59,5002.130
23/05/2024 2.200 2.200 2.130 2.140 64,4002.140
21/05/2024 2.210 2.220 2.200 2.200 19,5002.200
20/05/2024 2.200 2.200 2.180 2.180 12,0002.180
17/05/2024 2.250 2.250 2.180 2.190 31,9002.190
16/05/2024 2.250 2.280 2.210 2.210 43,1002.210
15/05/2024 2.240 2.240 2.200 2.230 8,1002.230
14/05/2024 2.220 2.240 2.220 2.240 17,3002.240
13/05/2024 2.200 2.230 2.200 2.210 54,5002.210
10/05/2024 2.210 2.230 2.200 2.200 24,6002.200
09/05/2024 2.190 2.210 2.190 2.200 51,7002.200
08/05/2024 2.170 2.190 2.160 2.190 56,2002.190
07/05/2024 2.180 2.180 2.170 2.170 19,3002.170
06/05/2024 2.160 2.180 2.150 2.170 12,2002.170
03/05/2024 2.160 2.160 2.140 2.160 35,9002.160
02/05/2024 2.140 2.160 2.130 2.160 12,5002.160
30/04/2024 2.160 2.160 2.150 2.150 10,6002.150
29/04/2024 2.130 2.130 2.130 2.130 26,0002.130
26/04/2024 2.140 2.160 2.130 2.130 70,1002.130
25/04/2024 2.150 2.150 2.140 2.140 19,1002.140
24/04/2024 2.140 2.150 2.140 2.150 1,5002.150
23/04/2024 2.120 2.130 2.120 2.130 8,0002.130
22/04/2024 2.100 2.110 2.100 2.110 26,4002.110
19/04/2024 2.110 2.120 2.100 2.100 10,3002.100
18/04/2024 2.120 2.150 2.120 2.150 71,6002.150
17/04/2024 2.110 2.110 2.090 2.090 32,4002.090
16/04/2024 2.120 2.120 2.110 2.110 24,6002.110
15/04/2024 2.150 2.150 2.090 2.150 35,1002.150
12/04/2024 2.150 2.150 2.130 2.150 10,9002.150
11/04/2024 2.200 2.200 2.140 2.150 87,5002.150
09/04/2024 2.160 2.200 2.160 2.200 42,5002.200
08/04/2024 2.160 2.180 2.160 2.160 30,1002.160
05/04/2024 2.150 2.170 2.120 2.160 68,9002.160
04/04/2024 2.080 2.120 2.080 2.120 84,6002.120
03/04/2024 2.060 2.070 2.060 2.070 22,2002.070
02/04/2024 2.030 2.070 2.030 2.070 36,8002.070
01/04/2024 2.010 2.060 2.010 2.030 78,1002.030
28/03/2024 1.960 2.000 1.960 2.000 86,9002.000
27/03/2024 1.960 1.960 1.960 1.960 32,1001.960
26/03/2024 1.950 1.950 1.920 1.920 94,2001.920
25/03/2024 1.960 1.960 1.960 1.960 3001.960
22/03/2024 1.940 1.940 1.920 1.920 18,5001.920
21/03/2024 1.940 1.960 1.930 1.940 33,2001.940
20/03/2024 1.930 1.930 1.920 1.920 11,1001.920
19/03/2024 1.930 1.940 1.920 1.920 24,3001.920
18/03/2024 1.910 1.930 1.910 1.930 5,5001.930
15/03/2024 1.940 1.940 1.910 1.910 167,0001.910
14/03/2024 1.940 1.950 1.940 1.940 31,9001.940
13/03/2024 1.990 1.990 1.940 1.940 14,6001.940
12/03/2024 1.950 1.950 1.950 1.950 4,4001.950
11/03/2024 1.960 1.960 1.940 1.940 15,5001.940
08/03/2024 1.970 1.970 1.950 1.960 18,4001.960
07/03/2024 1.940 1.950 1.930 1.930 20,2001.930
06/03/2024 1.960 1.970 1.920 1.920 98,2001.920
05/03/2024 1.960 1.960 1.920 1.940 71,0001.940
04/03/2024 2.000 2.000 1.940 1.970 122,1001.970
01/03/2024 2.100 2.100 2.090 2.090 65,6002.090
29/02/2024 2.100 2.110 2.090 2.110 82,7002.110
28/02/2024 2.110 2.120 2.100 2.110 19,5002.110
27/02/2024 2.090 2.120 2.090 2.110 171,2002.110
26/02/2024 2.000 2.070 2.000 2.070 78,3002.070
23/02/2024 1.970 1.990 1.970 1.980 51,3001.980
22/02/2024 1.990 2.000 1.980 1.980 81,6001.980
21/02/2024 1.980 1.990 1.980 1.990 134,6001.990
20/02/2024 2.000 2.000 1.990 1.990 24,1001.990
19/02/2024 2.010 2.010 1.990 1.990 34,5001.990
16/02/2024 2.020 2.020 2.000 2.000 55,2002.000
15/02/2024 2.000 2.010 1.980 1.990 79,8001.990
14/02/2024 2.010 2.040 1.990 1.990 138,6001.990
13/02/2024 2.030 2.030 2.000 2.000 76,0002.000
09/02/2024 2.000 2.000 1.990 2.000 46,7002.000
08/02/2024 2.000 2.000 1.990 1.990 111,8001.990
07/02/2024 2.020 2.020 1.990 1.990 213,3001.990
06/02/2024 2.020 2.020 1.980 2.000 100,6002.000
05/02/2024 2.020 2.060 1.990 2.060 63,0002.060
02/02/2024 2.010 2.040 2.010 2.020 17,1002.020
01/02/2024 2.040 2.050 2.000 2.000 71,1002.000
31/01/2024 2.030 2.030 2.020 2.020 46,3002.020
30/01/2024 2.030 2.040 2.020 2.030 96,8002.030
29/01/2024 2.060 2.090 2.020 2.020 71,9002.020
26/01/2024 2.080 2.080 2.060 2.060 35,9002.060
25/01/2024 2.070 2.070 2.040 2.050 92,1002.050
24/01/2024 2.060 2.080 2.050 2.050 71,8002.050
23/01/2024 2.080 2.080 2.060 2.060 31,2002.060
22/01/2024 2.080 2.120 2.060 2.060 168,1002.060
19/01/2024 2.100 2.100 2.080 2.080 137,4002.080
18/01/2024 2.110 2.110 2.090 2.090 189,3002.090
17/01/2024 2.110 2.110 2.090 2.090 74,9002.090
16/01/2024 2.110 2.120 2.100 2.100 70,6002.100
15/01/2024 2.070 2.130 2.070 2.100 95,0002.100
12/01/2024 2.060 2.080 2.060 2.070 44,0002.070
11/01/2024 2.060 2.070 2.050 2.060 17,6002.060
10/01/2024 2.050 2.050 2.040 2.040 19,0002.040
09/01/2024 2.040 2.060 2.040 2.050 76,3002.050
08/01/2024 2.060 2.060 2.040 2.040 35,9002.040
05/01/2024 2.070 2.070 2.050 2.050 12,0002.050
04/01/2024 2.070 2.070 2.060 2.060 34,8002.060
03/01/2024 2.080 2.080 2.070 2.080 17,9002.080
02/01/2024 2.090 2.100 2.080 2.100 73,4002.100
29/12/2023 2.100 2.100 2.080 2.080 11,5002.080
28/12/2023 2.120 2.120 2.100 2.100 16,2002.100
27/12/2023 2.090 2.110 2.080 2.090 39,2002.090
26/12/2023 2.110 2.110 2.080 2.110 32,7002.110
22/12/2023 2.080 2.090 2.080 2.090 11,4002.090
21/12/2023 2.100 2.100 2.100 2.100 17,7002.100
20/12/2023 2.080 2.120 2.070 2.090 32,9002.090
19/12/2023 2.090 2.090 2.050 2.050 41,8002.050
18/12/2023 2.060 2.100 2.030 2.090 107,7002.090
15/12/2023 1.940 2.050 1.940 2.050 75,9002.050
14/12/2023 1.870 1.940 1.870 1.930 217,8001.930
13/12/2023 1.890 1.890 1.850 1.860 151,9001.860
12/12/2023 1.890 1.900 1.870 1.880 19,0001.880
11/12/2023 1.900 1.900 1.890 1.890 44,3001.890
08/12/2023 1.920 1.920 1.900 1.900 41,5001.900
07/12/2023 1.900 1.910 1.890 1.890 19,7001.890
06/12/2023 1.870 1.890 1.870 1.890 3,1001.890
05/12/2023 1.910 1.910 1.870 1.870 93,0001.870
04/12/2023 1.910 1.910 1.890 1.910 114,7001.910
01/12/2023 1.920 1.920 1.910 1.910 5,0001.910
30/11/2023 1.940 1.940 1.910 1.910 95,3001.910
29/11/2023 1.950 1.950 1.930 1.950 14,9001.950
28/11/2023 1.920 1.950 1.920 1.950 38,9001.950
27/11/2023 1.920 1.930 1.920 1.930 21,5001.930
24/11/2023 1.930 1.930 1.920 1.920 18,5001.920
23/11/2023 1.910 1.940 1.910 1.940 42,7001.940
22/11/2023 1.920 1.930 1.910 1.910 58,1001.910
21/11/2023 1.920 1.930 1.910 1.920 154,0001.920
20/11/2023 1.940 1.940 1.920 1.920 69,2001.920
17/11/2023 1.930 1.940 1.930 1.940 25,8001.940
16/11/2023 1.940 1.940 1.900 1.900 120,1001.900
15/11/2023 1.920 1.960 1.920 1.930 58,1001.930
14/11/2023 1.810 1.920 1.810 1.880 80,5001.880
10/11/2023 1.780 1.780 1.770 1.770 19,1001.770
09/11/2023 1.780 1.790 1.780 1.780 20,2001.780
08/11/2023 1.780 1.780 1.780 1.780 6,0001.780
07/11/2023 1.780 1.780 1.760 1.780 16,8001.780
06/11/2023 1.750 1.800 1.750 1.800 49,2001.800
03/11/2023 1.720 1.740 1.720 1.740 32,5001.740
02/11/2023 1.650 1.690 1.640 1.690 45,4001.690
01/11/2023 1.650 1.670 1.650 1.650 46,1001.650
31/10/2023 1.680 1.680 1.660 1.660 22,5001.660
30/10/2023 1.680 1.690 1.670 1.680 32,7001.680
27/10/2023 1.760 1.760 1.680 1.680 69,6001.680
26/10/2023 1.790 1.800 1.780 1.780 11,2001.780
25/10/2023 1.840 1.840 1.800 1.800 62,3001.800
24/10/2023 1.850 1.850 1.840 1.840 18,4001.840
23/10/2023 1.860 1.870 1.830 1.830 20,0001.830
20/10/2023 1.850 1.860 1.850 1.860 20,5001.860
19/10/2023 1.860 1.880 1.850 1.850 25,0001.850
18/10/2023 1.890 1.890 1.870 1.870 4,7001.870
17/10/2023 1.870 1.880 1.870 1.880 11,0001.880
16/10/2023 1.900 1.900 1.860 1.870 1,5001.870
13/10/2023 1.860 1.860 1.850 1.860 12,4001.860
12/10/2023 1.860 1.900 1.860 1.900 9,1001.900
11/10/2023 1.850 1.860 1.850 1.860 1,6001.860
10/10/2023 1.860 1.860 1.820 1.830 5,7001.830
09/10/2023 1.840 1.840 1.800 1.800 61,4001.800
06/10/2023 1.830 1.840 1.830 1.840 15,7001.840
05/10/2023 1.800 1.830 1.800 1.830 26,5001.830
04/10/2023 1.830 1.830 1.810 1.820 8,5001.820
03/10/2023 1.850 1.850 1.840 1.840 16,2001.840
02/10/2023 1.850 1.860 1.830 1.830 51,9001.830
29/09/2023 1.920 1.920 1.850 1.850 22,0001.850
28/09/2023 1.830 1.840 1.800 1.800 59,6001.800
27/09/2023 1.880 1.880 1.830 1.830 182,1001.830
26/09/2023 1.900 1.920 1.900 1.900 20,1001.900
25/09/2023 1.880 1.910 1.870 1.910 55,1001.910
22/09/2023 1.920 1.920 1.850 1.850 193,9001.850
21/09/2023 1.990 1.990 1.930 1.930 51,8001.930
20/09/2023 1.970 1.980 1.950 1.950 49,6001.950
19/09/2023 2.000 2.000 1.960 1.970 34,2001.970
18/09/2023 2.010 2.050 1.960 1.960 59,0001.960
15/09/2023 2.000 2.000 1.970 1.980 66,0001.980
14/09/2023 2.030 2.040 2.000 2.000 97,0002.000
13/09/2023 2.090 2.090 2.030 2.030 122,9002.030
12/09/2023 2.110 2.110 2.090 2.100 52,7002.100
11/09/2023 2.120 2.130 2.110 2.110 45,9002.110
08/09/2023 2.140 2.140 2.120 2.120 13,9002.120
07/09/2023 2.130 2.140 2.120 2.120 3,9002.120
06/09/2023 2.120 2.140 2.110 2.140 16,0002.140
05/09/2023 2.120 2.120 2.110 2.120 5,6002.120
04/09/2023 2.120 2.120 2.100 2.110 43,9002.110
31/08/2023 2.130 2.150 2.120 2.120 49,8002.120
30/08/2023 2.130 2.140 2.130 2.130 4,6002.130
29/08/2023 2.120 2.120 2.120 2.120 27,4002.120
28/08/2023 2.120 2.120 2.100 2.120 56,6002.120
25/08/2023 2.120 2.120 2.110 2.110 30,9002.110
24/08/2023 2.140 2.140 2.120 2.120 22,5002.120
23/08/2023 2.170 2.170 2.130 2.140 53,0002.140
22/08/2023 2.180 2.180 2.160 2.170 26,1002.170
21/08/2023 2.170 2.200 2.160 2.160 115,2002.160
18/08/2023 2.270 2.270 2.240 2.270 83,5002.270
17/08/2023 2.260 2.260 2.250 2.250 108,8002.250
16/08/2023 2.280 2.280 2.250 2.250 129,9002.250
15/08/2023 2.290 2.290 2.260 2.280 60,0002.280
14/08/2023 2.310 2.310 2.200 2.290 58,9002.290
11/08/2023 2.300 2.310 2.290 2.310 26,0002.310
10/08/2023 2.340 2.340 2.310 2.310 9,2002.310
08/08/2023 2.310 2.310 2.280 2.280 19,0002.280
07/08/2023 2.300 2.310 2.290 2.310 5,0002.310
04/08/2023 2.270 2.290 2.260 2.290 72,0002.290
03/08/2023 2.320 2.320 2.270 2.270 97,2002.270
02/08/2023 2.360 2.360 2.320 2.320 30,8002.320
01/08/2023 2.350 2.350 2.340 2.350 33,4002.350
31/07/2023 2.340 2.370 2.340 2.360 1,1002.360
28/07/2023 2.320 2.340 2.320 2.340 14,4002.340
27/07/2023 2.350 2.350 2.330 2.340 32,0002.340
26/07/2023 2.340 2.340 2.330 2.340 46,5002.340
25/07/2023 2.380 2.380 2.340 2.340 31,2002.340
24/07/2023 2.360 2.380 2.340 2.380 27,3002.380
21/07/2023 2.370 2.370 2.340 2.340 18,9002.340
20/07/2023 2.370 2.370 2.350 2.350 1,3002.350
19/07/2023 2.350 2.380 2.350 2.360 3,2002.360
18/07/2023 2.370 2.370 2.360 2.360 15,1002.360
17/07/2023 2.370 2.370 2.370 2.370 14,1002.370
14/07/2023 2.350 2.370 2.350 2.370 31,1002.370
13/07/2023 2.340 2.350 2.330 2.340 36,5002.340
12/07/2023 2.320 2.330 2.320 2.330 14,8002.330
11/07/2023 2.300 2.320 2.300 2.320 9,8002.320
10/07/2023 2.300 2.350 2.290 2.290 12,4002.290
07/07/2023 2.310 2.340 2.300 2.300 10,0002.300
06/07/2023 2.320 2.320 2.310 2.310 8,6002.310
05/07/2023 2.350 2.350 2.330 2.340 18,3002.340
04/07/2023 2.350 2.350 2.350 2.350 2,0002.350
03/07/2023 2.340 2.350 2.340 2.350 13,5002.350
30/06/2023 2.330 2.340 2.310 2.340 18,6002.340
28/06/2023 2.330 2.330 2.330 2.330 19,2002.330
27/06/2023 2.330 2.330 2.320 2.320 7,9002.320
26/06/2023 2.310 2.310 2.310 2.310 2,1002.310
23/06/2023 2.330 2.330 2.310 2.310 1,1002.310
22/06/2023 2.330 2.330 2.330 2.330 1002.330
21/06/2023 2.330 2.340 2.330 2.340 24,8002.340
20/06/2023 2.340 2.350 2.330 2.330 12,0002.330
19/06/2023 2.330 2.330 2.330 2.330 1,0002.330
16/06/2023 2.330 2.350 2.330 2.350 4,9002.350
15/06/2023 2.310 2.320 2.310 2.320 2,7002.320
14/06/2023 2.310 2.310 2.310 2.310 3,1002.310
13/06/2023 2.310 2.320 2.290 2.310 58,0002.310
12/06/2023 2.300 2.300 2.270 2.270 15,0002.270
09/06/2023 2.290 2.300 2.290 2.300 6,2002.300
08/06/2023 2.280 2.300 2.280 2.290 23,2002.290
07/06/2023 2.290 2.290 2.280 2.280 7,0002.280
06/06/2023 2.290 2.290 2.290 2.290 6,6002.290
05/06/2023 2.330 2.330 2.290 2.290 2,8002.290
01/06/2023 2.320 2.340 2.320 2.330 7,9002.330
31/05/2023 2.310 2.310 2.290 2.290 3,5002.290
30/05/2023 2.300 2.320 2.300 2.320 7,5002.320
29/05/2023 2.310 2.320 2.300 2.300 22,6002.300
26/05/2023 2.270 2.300 2.270 2.300 31,0002.300
25/05/2023 2.280 2.280 2.270 2.270 7,1002.270
24/05/2023 2.270 2.270 2.250 2.270 8,1002.270
23/05/2023 2.270 2.270 2.270 2.270 9002.270
22/05/2023 2.240 2.260 2.240 2.260 26,8002.260
19/05/2023 2.250 2.250 2.240 2.250 20,7002.250
18/05/2023 2.230 2.230 2.220 2.220 5002.220
17/05/2023 2.240 2.240 2.220 2.220 26,0002.220
16/05/2023 2.240 2.250 2.240 2.240 26,9002.240
15/05/2023 2.250 2.250 2.240 2.250 16,4002.250
12/05/2023 2.250 2.250 2.250 2.250 4,0002.250
11/05/2023 2.240 2.240 2.240 2.240 3,0002.240
10/05/2023 2.240 2.260 2.210 2.220 31,6002.220
09/05/2023 2.240 2.260 2.240 2.240 32,8002.240
08/05/2023 2.240 2.240 2.230 2.240 39,0002.240
05/05/2023 2.260 2.260 2.250 2.250 20,2002.250
04/05/2023 2.270 2.290 2.270 2.290 9002.290
03/05/2023 2.270 2.270 2.270 2.270 3,0002.270
02/05/2023 2.260 2.260 2.260 2.260 5,0002.260
28/04/2023 2.260 2.260 2.230 2.240 111,4002.240
27/04/2023 2.270 2.280 2.270 2.270 14,9002.270
26/04/2023 2.290 2.290 2.260 2.260 16,9002.260
25/04/2023 2.300 2.300 2.290 2.300 12,0002.300
24/04/2023 2.290 2.290 2.290 2.290 1,5002.290
21/04/2023 2.290 2.290 2.290 2.290 5,5002.290
20/04/2023 2.290 2.290 2.290 2.290 10,3002.290
19/04/2023 2.280 2.280 2.280 2.280 1002.280
18/04/2023 2.300 2.300 2.280 2.300 7,9002.300
17/04/2023 2.320 2.320 2.290 2.300 64,8002.300
14/04/2023 2.290 2.310 2.290 2.310 28,4002.310
13/04/2023 2.290 2.290 2.280 2.280 12,4002.280
12/04/2023 2.280 2.280 2.260 2.260 30,0002.260
11/04/2023 2.270 2.270 2.270 2.270 2,1002.270
10/04/2023 2.280 2.290 2.260 2.270 50,1002.270
06/04/2023 2.270 2.280 2.230 2.280 128,2002.280
05/04/2023 2.280 2.290 2.280 2.290 17,3002.290
04/04/2023 2.250 2.270 2.250 2.260 12,4002.260
03/04/2023 2.210 2.250 2.210 2.250 32,3002.250
31/03/2023 2.200 2.210 2.200 2.210 1,5002.210
30/03/2023 2.180 2.180 2.180 2.180 5,0002.180
29/03/2023 2.200 2.210 2.170 2.180 49,0002.180
28/03/2023 2.240 2.240 2.220 2.220 12,9002.220
27/03/2023 2.260 2.270 2.250 2.250 17,0002.250
24/03/2023 2.310 2.310 2.260 2.260 19,2002.260
23/03/2023 2.270 2.310 2.270 2.280 1,2002.280
22/03/2023 2.300 2.300 2.270 2.270 14,9002.270
21/03/2023 2.310 2.310 2.300 2.300 13,2002.300
20/03/2023 2.320 2.330 2.300 2.300 134,5002.300
17/03/2023 2.350 2.350 2.330 2.330 6,0002.330
16/03/2023 2.320 2.370 2.320 2.370 7,5002.370
15/03/2023 2.370 2.380 2.370 2.380 19,4002.380
14/03/2023 2.340 2.350 2.330 2.330 11,7002.330
13/03/2023 2.370 2.390 2.360 2.360 30,7002.360
10/03/2023 2.350 2.350 2.350 2.350 10,6002.350
09/03/2023 2.340 2.350 2.340 2.350 2,2002.350
08/03/2023 2.440 2.440 2.350 2.350 2,5002.350
07/03/2023 2.400 2.430 2.400 2.430 7,9002.430
06/03/2023 2.390 2.400 2.390 2.400 13,0002.400
03/03/2023 2.410 2.410 2.350 2.350 9,8002.350
02/03/2023 2.450 2.450 2.430 2.430 9,3002.430
01/03/2023 2.410 2.460 2.390 2.460 28,4002.460
28/02/2023 2.390 2.400 2.380 2.400 9,5002.400
27/02/2023 2.400 2.410 2.380 2.380 30,6002.380
24/02/2023 2.380 2.400 2.380 2.390 1,5002.390
23/02/2023 2.330 2.380 2.330 2.370 13,2002.370
22/02/2023 2.310 2.400 2.300 2.380 6,2002.380
21/02/2023 2.400 2.400 2.310 2.310 33,6002.310
20/02/2023 2.430 2.430 2.400 2.400 11,4002.400
17/02/2023 2.430 2.430 2.430 2.430 2,0002.430
16/02/2023 2.430 2.430 2.430 2.430 7002.430
15/02/2023 2.410 2.430 2.410 2.430 6,0002.430
14/02/2023 - - - - 0-
13/02/2023 2.370 2.450 2.370 2.450 5,7002.450
10/02/2023 2.430 2.430 2.370 2.370 35,2002.370
09/02/2023 2.470 2.470 2.420 2.430 17,9002.430
08/02/2023 2.460 2.460 2.460 2.460 2,7002.460
07/02/2023 2.440 2.440 2.430 2.430 2,6002.430
06/02/2023 2.440 2.460 2.440 2.440 10,4002.440
03/02/2023 2.410 2.450 2.410 2.430 30,5002.430
02/02/2023 2.370 2.400 2.350 2.400 55,8002.400
01/02/2023 2.330 2.330 2.330 2.330 1,1002.330
31/01/2023 2.400 2.400 2.300 2.330 111,6002.330
30/01/2023 2.350 2.410 2.350 2.370 79,9002.370
27/01/2023 2.240 2.320 2.240 2.320 47,7002.320
26/01/2023 2.210 2.230 2.210 2.230 12,6002.230
25/01/2023 2.160 2.200 2.160 2.190 39,0002.190
20/01/2023 2.150 2.150 2.130 2.150 9,6002.150
19/01/2023 2.110 2.130 2.110 2.130 37,4002.130
18/01/2023 2.120 2.120 2.110 2.110 20,4002.110
17/01/2023 2.110 2.120 2.110 2.120 27,4002.120
16/01/2023 2.160 2.160 2.110 2.110 76,8002.110
13/01/2023 2.120 2.170 2.110 2.120 98,1002.120
12/01/2023 2.110 2.130 2.110 2.120 11,5002.120
11/01/2023 2.130 2.130 2.110 2.110 69,5002.110
10/01/2023 2.150 2.260 2.120 2.130 17,5002.130
09/01/2023 2.110 2.150 2.110 2.150 3,8002.150
06/01/2023 2.150 2.150 2.100 2.110 93,1002.110
05/01/2023 2.150 2.180 2.150 2.160 22,8002.160
04/01/2023 2.160 2.160 2.140 2.140 17,8002.140
03/01/2023 2.190 2.190 2.170 2.170 16,7002.170
30/12/2022 2.190 2.190 2.180 2.180 6,8002.180
29/12/2022 2.180 2.190 2.160 2.180 74,3002.180
28/12/2022 2.190 2.190 2.170 2.170 15,0002.170
27/12/2022 2.210 2.210 2.170 2.190 14,3002.190
23/12/2022 2.190 2.190 2.170 2.170 33,6002.170
22/12/2022 2.190 2.200 2.180 2.180 51,7002.180
21/12/2022 2.210 2.210 2.190 2.190 35,2002.190
20/12/2022 2.220 2.230 2.210 2.230 14,6002.230
19/12/2022 2.230 2.230 2.220 2.220 31,8002.220
16/12/2022 2.260 2.260 2.220 2.220 23,6002.220
15/12/2022 2.250 2.260 2.250 2.260 4002.260
14/12/2022 2.270 2.290 2.260 2.260 18,0002.260
13/12/2022 2.250 2.250 2.250 2.250 2,2002.250
12/12/2022 2.240 2.250 2.240 2.250 111,1002.250
09/12/2022 2.230 2.250 2.230 2.250 11,5002.250
08/12/2022 2.260 2.260 2.230 2.230 15,7002.230
07/12/2022 2.240 2.240 2.240 2.240 30,9002.240
06/12/2022 2.260 2.260 2.260 2.260 8,6002.260
05/12/2022 2.250 2.260 2.250 2.260 43,2002.260
02/12/2022 2.250 2.250 2.230 2.250 7,2002.250
01/12/2022 2.230 2.230 2.220 2.220 31,3002.220
30/11/2022 2.220 2.240 2.220 2.230 9,2002.230
29/11/2022 2.180 2.210 2.180 2.210 1,1002.210
28/11/2022 2.270 2.270 2.180 2.180 15,3002.180
25/11/2022 2.270 2.270 2.270 2.270 2,2002.270
24/11/2022 2.250 2.250 2.250 2.250 5,0002.250
23/11/2022 2.240 2.250 2.240 2.250 2,2002.250
22/11/2022 2.240 2.240 2.240 2.240 5,9002.240
21/11/2022 2.280 2.280 2.180 2.190 37,7002.190
18/11/2022 2.270 2.290 2.270 2.290 8,3002.290
17/11/2022 2.260 2.260 2.240 2.250 52,3002.250
16/11/2022 2.350 2.350 2.250 2.280 63,7002.280
15/11/2022 2.330 2.370 2.320 2.350 27,9002.350
14/11/2022 2.300 2.320 2.300 2.310 36,3002.310
11/11/2022 2.200 2.290 2.200 2.290 14,5002.290
10/11/2022 2.160 2.160 2.160 2.160 6,8002.160
09/11/2022 2.150 2.150 2.150 2.150 1,8002.150
08/11/2022 2.130 2.150 2.120 2.150 15,3002.150
07/11/2022 2.140 2.140 2.120 2.120 12,3002.120
04/11/2022 2.100 2.120 2.090 2.090 21,3002.090
03/11/2022 2.120 2.140 2.100 2.100 59,6002.100
02/11/2022 2.200 2.200 2.110 2.160 49,0002.160
01/11/2022 2.230 2.230 2.150 2.150 47,0002.150
31/10/2022 2.210 2.210 2.180 2.180 8,1002.180
28/10/2022 2.190 2.230 2.190 2.200 27,9002.200
27/10/2022 2.190 2.190 2.190 2.190 1,0002.190
26/10/2022 2.190 2.190 2.160 2.170 25,1002.170
25/10/2022 2.140 2.190 2.140 2.140 8,8002.140
21/10/2022 2.190 2.190 2.100 2.110 80,6002.110
20/10/2022 2.180 2.210 2.120 2.210 116,7002.210
19/10/2022 2.260 2.260 2.180 2.190 194,8002.190
18/10/2022 2.250 2.250 2.180 2.210 130,0002.210
17/10/2022 2.350 2.350 2.230 2.230 47,1002.230
14/10/2022 2.370 2.370 2.330 2.330 38,0002.330
13/10/2022 2.410 2.410 2.360 2.370 59,4002.370
12/10/2022 2.400 2.410 2.390 2.390 14,3002.390
11/10/2022 2.430 2.430 2.370 2.390 20,4002.390
10/10/2022 2.470 2.470 2.420 2.430 91,9002.430
07/10/2022 2.450 2.490 2.450 2.450 12,7002.450
06/10/2022 2.470 2.470 2.450 2.450 18,2002.450
05/10/2022 2.530 2.530 2.500 2.500 6,5002.500
04/10/2022 2.430 2.450 2.420 2.450 19,5002.450
03/10/2022 2.540 2.540 2.420 2.420 52,7002.420
30/09/2022 2.530 2.560 2.500 2.520 9,6002.520
29/09/2022 2.530 2.550 2.530 2.530 9,0002.530
28/09/2022 2.590 2.590 2.510 2.510 60,5002.510
27/09/2022 2.630 2.660 2.590 2.590 26,4002.590
26/09/2022 2.760 2.770 2.630 2.630 98,3002.630
23/09/2022 2.850 2.850 2.770 2.770 25,2002.770
22/09/2022 2.770 2.790 2.770 2.790 16,3002.790
21/09/2022 2.820 2.820 2.780 2.780 44,6002.780
20/09/2022 - - - - 0-
19/09/2022 2.900 2.900 2.820 2.820 15,6002.820
16/09/2022 2.930 2.930 2.800 2.880 30,2002.880
15/09/2022 2.840 2.890 2.840 2.870 9,2002.870
14/09/2022 2.840 2.840 2.830 2.830 23,5002.830
13/09/2022 2.870 2.900 2.830 2.830 17,7002.830
12/09/2022 2.820 2.890 2.790 2.870 28,2002.870
09/09/2022 2.810 2.820 2.810 2.820 14,1002.820
08/09/2022 2.820 2.820 2.820 2.820 2,3002.820
07/09/2022 2.800 2.820 2.800 2.800 36,5002.800
06/09/2022 2.820 2.820 2.800 2.800 39,7002.800
05/09/2022 2.870 2.870 2.810 2.820 13,9002.820
02/09/2022 2.880 2.880 2.830 2.830 18,2002.830
01/09/2022 2.940 2.940 2.860 2.860 2,2002.860
31/08/2022 2.870 2.870 2.870 2.870 2002.870
30/08/2022 2.860 2.870 2.860 2.860 8,2002.860
29/08/2022 2.830 2.850 2.830 2.850 5,1002.850
26/08/2022 2.840 2.840 2.820 2.830 22,4002.830
25/08/2022 2.870 2.870 2.840 2.840 10,1002.840
24/08/2022 2.890 2.890 2.800 2.800 30,4002.800
23/08/2022 2.910 2.910 2.870 2.890 44,7002.890
22/08/2022 2.960 2.960 2.900 2.930 62,4002.930
19/08/2022 3.000 3.000 2.940 2.960 87,6002.960
18/08/2022 3.000 3.010 3.000 3.000 9,9003.000
17/08/2022 3.000 3.000 2.990 2.990 15,9002.990
16/08/2022 3.050 3.050 2.990 2.990 79,5002.990
15/08/2022 3.000 3.020 3.000 3.010 95,8003.010
12/08/2022 2.940 3.010 2.940 3.000 72,5003.000
11/08/2022 2.940 2.940 2.940 2.940 3,1002.940
10/08/2022 2.920 2.940 2.910 2.910 18,6002.910
08/08/2022 2.890 2.910 2.890 2.910 7,2002.910
05/08/2022 2.890 2.900 2.870 2.890 26,8002.890
04/08/2022 2.900 2.900 2.890 2.890 23,6002.890
03/08/2022 2.890 2.900 2.880 2.900 4,9002.900
02/08/2022 2.870 2.880 2.860 2.860 22,6002.860
01/08/2022 2.840 2.860 2.840 2.860 6,1002.860
29/07/2022 2.820 2.840 2.810 2.840 34,8002.840
28/07/2022 2.820 2.820 2.820 2.820 5,2002.820
27/07/2022 2.830 2.830 2.820 2.820 7,5002.820
26/07/2022 2.840 2.840 2.840 2.840 21,1002.840
25/07/2022 2.830 2.830 2.820 2.820 4,2002.820
22/07/2022 2.820 2.820 2.820 2.820 1,4002.820
21/07/2022 2.790 2.830 2.790 2.830 6002.830
20/07/2022 2.790 2.810 2.790 2.810 6,5002.810
19/07/2022 2.790 2.790 2.790 2.790 1,2002.790
18/07/2022 2.790 2.800 2.770 2.800 6,5002.800
15/07/2022 2.790 2.800 2.770 2.770 16,5002.770
14/07/2022 2.780 2.790 2.770 2.790 8,9002.790
13/07/2022 2.770 2.810 2.770 2.800 6,5002.800
12/07/2022 2.810 2.880 2.770 2.780 58,8002.780
08/07/2022 2.850 2.850 2.810 2.810 102,3002.810
07/07/2022 2.860 2.860 2.820 2.840 10,2002.840
06/07/2022 2.830 2.830 2.820 2.820 13,5002.820
05/07/2022 2.840 2.840 2.830 2.830 6,6002.830
04/07/2022 2.850 2.850 2.840 2.850 6,0002.850
01/07/2022 2.840 2.850 2.840 2.850 56,8002.850
30/06/2022 2.930 2.950 2.860 2.860 23,1002.860
29/06/2022 2.940 2.940 2.910 2.910 10,8002.910
28/06/2022 2.930 2.930 2.930 2.930 49,9002.930
27/06/2022 2.920 2.950 2.920 2.940 5,8002.940
24/06/2022 2.900 2.900 2.900 2.900 26,6002.900
23/06/2022 2.900 2.910 2.900 2.910 7,7002.910
22/06/2022 2.860 2.900 2.850 2.890 1,6002.890
21/06/2022 2.880 2.880 2.870 2.870 9002.870
20/06/2022 2.870 2.870 2.850 2.850 31,3002.850
17/06/2022 2.930 2.930 2.900 2.900 9,2002.900
16/06/2022 2.970 2.970 2.930 2.930 29,3002.930
15/06/2022 2.950 2.970 2.950 2.970 12,7002.970
14/06/2022 2.930 2.950 2.850 2.950 76,4002.950
13/06/2022 3.000 3.000 2.940 2.940 83,7002.940
10/06/2022 3.050 3.050 3.000 3.000 34,5003.000
09/06/2022 3.070 3.100 3.070 3.100 1,6003.100
08/06/2022 3.070 3.070 3.070 3.070 2,1003.070
07/06/2022 3.000 3.020 2.990 3.020 18,7003.020
06/06/2022 3.100 3.100 2.990 3.010 20,4003.010
03/06/2022 3.100 3.100 3.100 3.100 2003.100
02/06/2022 3.000 3.020 2.990 2.990 9,5002.990
01/06/2022 3.010 3.010 2.990 3.010 5,5003.010
31/05/2022 3.040 3.060 3.040 3.060 8,2003.060
30/05/2022 3.000 3.000 3.000 3.000 5,0003.000
27/05/2022 2.950 2.980 2.940 2.980 10,1002.980
26/05/2022 2.950 2.950 2.940 2.940 7,8002.940
25/05/2022 2.970 2.990 2.940 2.940 38,3002.940
24/05/2022 2.920 2.970 2.920 2.960 56,2002.960
23/05/2022 2.920 2.920 2.900 2.900 7,8002.900
20/05/2022 2.980 2.980 2.890 2.890 16,7002.890
19/05/2022 2.900 2.920 2.890 2.890 34,7002.890
18/05/2022 2.960 3.090 2.910 2.910 104,2002.910
17/05/2022 3.010 3.020 2.940 2.950 32,8002.950
13/05/2022 3.010 3.090 2.980 2.980 86,7002.980
12/05/2022 3.150 3.150 2.900 2.980 103,6002.980
11/05/2022 3.160 3.240 3.150 3.150 4,1003.150
10/05/2022 3.170 3.170 3.130 3.150 34,9003.150
09/05/2022 3.270 3.270 3.170 3.170 57,9003.170
06/05/2022 3.290 3.290 3.260 3.280 31,8003.280
05/05/2022 3.310 3.310 3.300 3.300 2,6003.300
04/05/2022 3.340 3.340 3.300 3.310 28,9003.310
29/04/2022 3.340 3.340 3.320 3.330 6,5003.330
28/04/2022 3.290 3.300 3.290 3.300 9,1003.300
27/04/2022 3.360 3.360 3.290 3.290 41,4003.290
26/04/2022 3.360 3.360 3.360 3.360 16,5003.360
25/04/2022 3.440 3.440 3.390 3.390 3,7003.390
22/04/2022 3.420 3.420 3.420 3.420 2,2003.420
21/04/2022 - - - - 0-
20/04/2022 3.400 3.450 3.400 3.450 3,8003.450
19/04/2022 3.350 3.350 3.350 3.350 3,0003.350
18/04/2022 3.360 3.360 3.350 3.360 7,3003.360
14/04/2022 3.400 3.400 3.350 3.360 42,1003.360
13/04/2022 3.400 3.400 3.400 3.400 2,1003.400
12/04/2022 3.420 3.420 3.400 3.400 41,2003.400
11/04/2022 3.400 3.420 3.400 3.420 5,0003.420
08/04/2022 3.480 3.480 3.400 3.400 11,7003.400
07/04/2022 3.410 3.410 3.410 3.410 15,9003.410
06/04/2022 3.400 3.410 3.400 3.410 34,6003.410
05/04/2022 3.430 3.440 3.410 3.410 20,7003.410
04/04/2022 3.510 3.510 3.430 3.430 10,3003.430
01/04/2022 3.410 3.500 3.400 3.480 17,0003.480
31/03/2022 3.480 3.480 3.460 3.460 14,7003.460
30/03/2022 3.460 3.470 3.460 3.470 1,3003.470
29/03/2022 3.370 3.400 3.370 3.400 2,9003.400
28/03/2022 3.390 3.390 3.380 3.380 15,3003.380
25/03/2022 3.480 3.490 3.390 3.390 30,2003.390
24/03/2022 3.450 3.480 3.450 3.480 24,7003.480
23/03/2022 3.450 3.450 3.430 3.430 11,8003.430
22/03/2022 3.450 3.450 3.440 3.450 10,1003.450
21/03/2022 3.450 3.490 3.450 3.450 13,2003.450
18/03/2022 3.350 3.430 3.310 3.420 80,7003.420
17/03/2022 3.280 3.330 3.280 3.330 63,8003.330
16/03/2022 3.250 3.300 3.250 3.290 70,3003.290
15/03/2022 3.260 3.260 3.250 3.260 43,6003.260
14/03/2022 3.380 3.380 3.260 3.260 46,9003.260
11/03/2022 3.330 3.340 3.260 3.310 29,0003.310
10/03/2022 3.320 3.330 3.300 3.310 42,9003.310
09/03/2022 3.230 3.260 3.200 3.260 127,2003.260
08/03/2022 3.390 3.390 3.190 3.220 211,4003.220
07/03/2022 3.500 3.500 3.390 3.390 89,5003.390
04/03/2022 3.540 3.540 3.480 3.530 80,5003.530
03/03/2022 3.520 3.570 3.500 3.540 105,9003.540
02/03/2022 3.540 3.670 3.480 3.500 285,2003.500
01/03/2022 3.650 3.680 3.620 3.620 10,0003.620
28/02/2022 3.610 3.610 3.550 3.560 109,1003.560
25/02/2022 3.620 3.630 3.580 3.630 1,7003.630
24/02/2022 3.590 3.590 3.570 3.570 7,5003.570
23/02/2022 3.600 3.620 3.590 3.620 9,7003.620
22/02/2022 3.610 3.610 3.600 3.600 13,1003.600
21/02/2022 3.670 3.670 3.600 3.600 6003.600
18/02/2022 3.640 3.640 3.640 3.640 7,8003.640
17/02/2022 3.630 3.630 3.600 3.600 8,1003.600
16/02/2022 3.650 3.650 3.630 3.630 5,0003.630
15/02/2022 3.630 3.630 3.600 3.600 20,8003.600
14/02/2022 3.730 3.730 3.600 3.600 24,5003.600
11/02/2022 3.780 3.780 3.720 3.720 10,0003.720
10/02/2022 3.750 3.770 3.750 3.770 6,4003.770
09/02/2022 3.750 3.750 3.750 3.750 5,0003.750
08/02/2022 3.700 3.750 3.650 3.750 71,0003.750
07/02/2022 3.680 3.720 3.600 3.600 49,1003.600
04/02/2022 3.650 3.680 3.620 3.680 19,8003.680
03/02/2022 3.560 3.630 3.560 3.600 54,0003.600
31/01/2022 3.530 3.530 3.530 3.530 1,8003.530
28/01/2022 3.610 3.610 3.510 3.510 59,0003.510
27/01/2022 3.670 3.670 3.560 3.560 64,3003.560
26/01/2022 3.720 3.740 3.700 3.700 25,9003.700
25/01/2022 3.760 3.760 3.740 3.740 13,4003.740
24/01/2022 3.790 3.790 3.780 3.780 17,7003.780
21/01/2022 3.790 3.800 3.790 3.790 10,0003.790
20/01/2022 3.810 3.820 3.800 3.820 18,8003.820
19/01/2022 3.840 3.850 3.810 3.810 86,6003.810
18/01/2022 3.860 3.870 3.850 3.850 41,9003.850
17/01/2022 3.860 3.900 3.860 3.900 4,0003.900
14/01/2022 3.890 3.890 3.880 3.880 8,3003.880
13/01/2022 3.890 3.890 3.890 3.890 2003.890
12/01/2022 3.900 3.900 3.900 3.900 1003.900
11/01/2022 - - - - 0-
10/01/2022 3.890 3.890 3.880 3.880 1,7003.880
07/01/2022 3.870 3.910 3.860 3.910 2,8003.910
06/01/2022 3.910 3.910 3.850 3.870 53,4003.870
05/01/2022 3.910 3.910 3.900 3.910 21,7003.910
04/01/2022 3.900 3.910 3.880 3.880 17,4003.880
03/01/2022 3.910 3.910 3.890 3.900 9,6003.900
31/12/2021 3.880 3.880 3.880 3.880 5003.880
30/12/2021 3.970 3.970 3.870 3.900 39,4003.900
29/12/2021 3.920 3.920 3.900 3.910 23,8003.910
28/12/2021 3.970 3.970 3.920 3.920 3,7003.920
27/12/2021 3.960 3.980 3.900 3.970 57,6003.970
24/12/2021 3.950 3.960 3.950 3.960 5,4003.960
23/12/2021 3.900 3.970 3.900 3.970 3,2003.970
22/12/2021 3.900 3.900 3.900 3.900 12,3003.900
21/12/2021 3.920 3.920 3.890 3.890 3,7003.890
20/12/2021 3.990 3.990 3.930 3.950 1,9003.950
17/12/2021 3.960 3.960 3.960 3.960 8003.960
16/12/2021 3.940 3.970 3.940 3.970 3,6003.970
15/12/2021 3.930 3.930 3.910 3.910 4,8003.910
14/12/2021 3.900 3.960 3.900 3.920 30,7003.920
13/12/2021 3.930 3.940 3.890 3.890 34,9003.890
10/12/2021 3.950 3.950 3.930 3.930 2,9003.930
09/12/2021 3.970 3.970 3.950 3.960 4,6003.960
08/12/2021 4.000 4.000 3.970 3.970 6003.970
07/12/2021 - - - - 0-
06/12/2021 4.000 4.000 4.000 4.000 20,0004.000
03/12/2021 3.990 4.010 3.990 4.010 1,0004.010
02/12/2021 3.950 3.950 3.920 3.920 5,0003.920
01/12/2021 3.960 4.000 3.960 4.000 16,0004.000
30/11/2021 3.900 3.970 3.900 3.940 8,7003.940
29/11/2021 3.950 3.970 3.890 3.890 79,2003.890
26/11/2021 3.980 3.980 3.960 3.980 12,7003.980
25/11/2021 3.990 3.990 3.980 3.980 40,3003.980
24/11/2021 4.000 4.010 3.990 3.990 25,6003.990
23/11/2021 4.000 4.010 4.000 4.010 14,0004.010
22/11/2021 4.010 4.010 3.990 3.990 7,0003.990
19/11/2021 3.990 4.000 3.980 3.980 8,3003.980
18/11/2021 3.980 3.990 3.980 3.990 7,4003.990
17/11/2021 4.010 4.010 4.000 4.000 29,4004.000
16/11/2021 4.010 4.050 4.000 4.050 38,2004.050
15/11/2021 4.070 4.070 4.020 4.020 3,9004.020
12/11/2021 4.050 4.050 4.020 4.040 12,6004.040
11/11/2021 4.040 4.040 4.020 4.020 11,5004.020
10/11/2021 4.060 4.080 4.060 4.080 5,4004.080
09/11/2021 4.060 4.110 4.030 4.030 33,1004.030
08/11/2021 4.040 4.060 4.040 4.060 3,1004.060
05/11/2021 4.020 4.080 4.020 4.080 6,6004.080
03/11/2021 - - - - 0-
02/11/2021 4.110 4.110 4.010 4.010 37,2004.010
01/11/2021 4.130 4.140 4.130 4.140 11,5004.140
29/10/2021 4.130 4.150 4.130 4.150 4,2004.150
28/10/2021 - - - - 0-
27/10/2021 4.080 4.100 4.080 4.100 4,8004.100
26/10/2021 4.070 4.070 4.070 4.070 1,2004.070
25/10/2021 4.060 4.060 4.040 4.060 6,4004.060
22/10/2021 3.990 4.070 3.990 4.060 45,4004.060
21/10/2021 3.960 3.970 3.910 3.950 36,1003.950
20/10/2021 3.970 3.970 3.910 3.930 232,9003.930
19/10/2021 4.000 4.000 3.900 3.940 291,7003.940
18/10/2021 4.050 4.050 4.000 4.000 99,6004.000
15/10/2021 4.060 4.060 4.050 4.050 31,0004.050
14/10/2021 4.130 4.130 4.060 4.060 21,8004.060
13/10/2021 4.060 4.100 4.060 4.090 64,1004.090
12/10/2021 4.070 4.080 4.060 4.070 37,0004.070
11/10/2021 4.110 4.110 4.040 4.070 134,0004.070
08/10/2021 4.060 4.090 4.050 4.050 159,2004.050
07/10/2021 4.070 4.070 4.060 4.060 3,3004.060
06/10/2021 4.070 4.070 4.070 4.070 31,0004.070
05/10/2021 4.070 4.070 4.030 4.070 112,0004.070
04/10/2021 4.080 4.080 4.060 4.070 27,8004.070
01/10/2021 4.100 4.110 4.080 4.080 81,9004.080
30/09/2021 - - - - 0-
29/09/2021 4.120 4.120 4.100 4.100 43,2004.100
28/09/2021 4.130 4.170 4.130 4.170 27,5004.170
27/09/2021 4.230 4.230 4.200 4.200 5004.200
24/09/2021 4.190 4.220 4.190 4.220 3,9004.220
23/09/2021 4.160 4.200 4.160 4.180 13,6004.180
22/09/2021 4.180 4.180 4.180 4.180 1,1004.180
21/09/2021 4.130 4.130 4.090 4.090 22,5004.090
20/09/2021 4.200 4.210 4.150 4.150 18,8004.150
17/09/2021 4.160 4.470 4.120 4.470 134,1004.470
16/09/2021 4.150 4.170 4.150 4.170 7,1004.170
15/09/2021 4.200 4.200 4.180 4.190 21,0004.190
14/09/2021 4.170 4.180 4.150 4.180 5,6004.180
13/09/2021 4.170 4.170 4.170 4.170 1,5004.170
10/09/2021 4.130 4.170 4.130 4.170 6,3004.170
09/09/2021 4.160 4.160 4.150 4.160 109,6004.160
08/09/2021 4.130 4.130 4.110 4.120 7,8004.120
07/09/2021 4.160 4.160 4.100 4.140 29,7004.140
06/09/2021 4.110 4.210 4.080 4.120 27,3004.120
03/09/2021 4.060 4.140 4.060 4.140 41,8004.140
02/09/2021 3.960 4.050 3.960 4.050 89,9004.050
01/09/2021 3.930 3.950 3.930 3.950 14,2003.950
31/08/2021 3.950 3.950 3.940 3.950 2,1003.950
30/08/2021 3.980 3.980 3.950 3.950 28,1003.950
27/08/2021 3.990 3.990 3.980 3.980 11,5003.980
26/08/2021 3.980 3.990 3.980 3.990 1,0003.990
25/08/2021 4.020 4.020 3.990 3.990 23,2003.990
24/08/2021 3.980 4.000 3.980 4.000 4,8004.000
23/08/2021 3.980 3.980 3.970 3.970 59,9003.970
20/08/2021 3.960 4.000 3.960 3.980 71,7003.980
19/08/2021 4.060 4.060 4.020 4.020 3,8004.020
18/08/2021 4.000 4.040 4.000 4.040 36,1004.040
17/08/2021 4.050 4.090 4.010 4.010 30,3004.010
16/08/2021 4.030 4.050 4.020 4.050 20,4004.050
13/08/2021 4.020 4.030 4.020 4.030 5,3004.030
12/08/2021 4.030 4.050 4.020 4.020 2,1004.020
11/08/2021 - - - - 0-
10/08/2021 4.020 4.040 4.020 4.040 8,0004.040
06/08/2021 4.010 4.020 4.010 4.020 13,0004.020
05/08/2021 4.030 4.030 4.030 4.030 3,1004.030
04/08/2021 4.000 4.050 3.980 4.050 33,1004.050
03/08/2021 4.000 4.010 4.000 4.010 5,1004.010
02/08/2021 4.010 4.020 4.000 4.020 6,0004.020
30/07/2021 - - - - 0-
29/07/2021 - - - - 0-
28/07/2021 4.010 4.010 4.010 4.010 1,1004.010
27/07/2021 4.000 4.100 4.000 4.100 12,6004.100
26/07/2021 4.020 4.020 4.000 4.000 23,7004.000
23/07/2021 4.000 4.000 4.000 4.000 77,0004.000
22/07/2021 4.020 4.020 4.020 4.020 10,0004.020
21/07/2021 3.990 4.000 3.990 4.000 3,8004.000
19/07/2021 4.010 4.040 4.010 4.040 10,8004.040
16/07/2021 4.100 4.100 4.050 4.050 7,2004.050
15/07/2021 4.050 4.050 4.040 4.040 1,1004.040
14/07/2021 - - - - 0-
13/07/2021 4.080 4.100 4.050 4.050 14,5004.050
12/07/2021 4.080 4.080 4.020 4.030 4,6004.030
09/07/2021 3.970 4.010 3.970 4.010 11,4004.010
08/07/2021 3.980 3.980 3.950 3.950 18,0003.950
07/07/2021 4.030 4.030 4.000 4.000 1,1004.000
06/07/2021 4.050 4.050 4.030 4.030 3,5004.030
05/07/2021 4.050 4.090 4.050 4.080 76,3004.080
02/07/2021 3.980 4.050 3.980 4.050 37,0004.050
01/07/2021 3.960 3.980 3.960 3.980 8,1003.980
30/06/2021 3.930 3.950 3.930 3.950 18,9003.950
29/06/2021 3.950 3.950 3.900 3.930 15,4003.930
28/06/2021 3.920 3.930 3.920 3.930 2,5003.930
25/06/2021 3.850 3.900 3.850 3.900 32,1003.900
24/06/2021 3.850 3.850 3.830 3.850 147,5003.850
23/06/2021 3.770 3.790 3.770 3.790 8,6003.790
22/06/2021 3.750 3.780 3.750 3.780 8,8003.780
21/06/2021 3.770 3.770 3.750 3.750 2,4003.750
18/06/2021 3.770 3.770 3.770 3.770 5,0003.770
17/06/2021 3.760 3.760 3.760 3.760 2,5003.760
16/06/2021 3.750 3.750 3.750 3.750 36,8003.750
15/06/2021 3.730 3.730 3.710 3.730 29,0003.730
14/06/2021 3.740 3.740 3.710 3.710 2,3003.710
11/06/2021 3.740 3.740 3.740 3.740 74,6003.740
10/06/2021 3.730 3.750 3.700 3.750 19,2003.750
09/06/2021 3.710 3.750 3.700 3.750 15,3003.750
08/06/2021 3.670 3.710 3.670 3.710 35,7003.710
07/06/2021 3.680 3.680 3.670 3.670 10,9003.670
04/06/2021 3.670 3.670 3.660 3.670 20,3003.670
03/06/2021 3.700 3.700 3.680 3.700 16,4003.700
02/06/2021 3.700 3.700 3.700 3.700 2003.700
01/06/2021 3.660 3.690 3.640 3.650 92,3003.650
31/05/2021 3.700 3.700 3.660 3.660 86,4003.660
28/05/2021 3.760 3.760 3.670 3.700 74,4003.700
27/05/2021 3.770 3.780 3.760 3.760 92,3003.760
25/05/2021 3.810 3.810 3.760 3.760 34,2003.760
24/05/2021 3.770 3.830 3.760 3.760 65,1003.760
21/05/2021 3.860 3.860 3.790 3.800 29,8003.800
20/05/2021 3.900 3.900 3.860 3.860 42,4003.860
19/05/2021 3.890 3.910 3.880 3.880 33,7003.880
18/05/2021 3.870 3.880 3.870 3.880 21,9003.880
17/05/2021 3.760 3.880 3.760 3.870 83,7003.870
14/05/2021 3.860 3.860 3.760 3.760 23,9003.760
12/05/2021 3.820 3.830 3.800 3.830 50,1003.830
11/05/2021 3.790 3.830 3.760 3.830 92,5003.830
10/05/2021 3.850 3.900 3.850 3.860 59,5003.860
07/05/2021 3.810 3.900 3.800 3.900 14,4003.900
06/05/2021 3.820 3.820 3.750 3.800 98,1003.800
05/05/2021 3.910 3.920 3.850 3.850 53,0003.850
04/05/2021 0.765 0.785 0.765 0.780 768,4003.900
03/05/2021 0.760 0.765 0.760 0.765 128,3003.825
30/04/2021 0.760 0.765 0.755 0.760 396,2003.800
29/04/2021 0.760 0.760 0.755 0.760 797,2003.800
28/04/2021 0.750 0.760 0.745 0.760 55,2003.800
27/04/2021 0.760 0.760 0.750 0.750 114,0003.750
26/04/2021 0.755 0.760 0.755 0.760 35,0003.800
23/04/2021 0.750 0.755 0.750 0.755 66,1003.775
22/04/2021 0.750 0.760 0.750 0.755 26,7003.775
21/04/2021 0.755 0.755 0.745 0.750 56,1003.750
20/04/2021 0.765 0.765 0.755 0.755 76,9003.775
19/04/2021 0.760 0.770 0.760 0.760 200,8003.800
16/04/2021 0.755 0.770 0.755 0.765 1,003,2003.825
15/04/2021 0.745 0.755 0.745 0.750 406,2003.750
14/04/2021 0.735 0.735 0.735 0.735 11,0003.675
13/04/2021 0.735 0.735 0.735 0.735 290,8003.675
12/04/2021 0.735 0.735 0.730 0.730 355,8003.650
09/04/2021 0.730 0.735 0.725 0.735 270,4003.675
08/04/2021 0.730 0.730 0.725 0.730 101,2003.650
07/04/2021 0.735 0.735 0.725 0.725 109,5003.625
06/04/2021 0.730 0.730 0.730 0.730 12,9003.650
05/04/2021 0.730 0.730 0.730 0.730 144,2003.650
01/04/2021 0.725 0.730 0.720 0.730 252,6003.650
31/03/2021 0.730 0.730 0.725 0.725 187,1003.625
30/03/2021 0.725 0.730 0.725 0.730 128,9003.650
29/03/2021 0.715 0.730 0.710 0.725 829,1003.625
26/03/2021 0.710 0.710 0.710 0.710 842,7003.550
25/03/2021 0.710 0.715 0.710 0.715 124,5003.575
24/03/2021 0.710 0.710 0.710 0.710 30,0003.550
23/03/2021 0.715 0.715 0.715 0.715 64,4003.575
22/03/2021 0.710 0.715 0.710 0.715 46,3003.575
19/03/2021 0.710 0.715 0.710 0.710 307,2003.550
18/03/2021 0.710 0.720 0.705 0.715 292,8003.575
17/03/2021 0.710 0.710 0.705 0.705 138,6003.525
16/03/2021 0.705 0.710 0.705 0.710 128,4003.550
15/03/2021 0.705 0.710 0.705 0.705 253,5003.525
12/03/2021 0.710 0.710 0.705 0.705 922,0003.525
11/03/2021 0.700 0.710 0.700 0.705 149,3003.525
10/03/2021 0.695 0.700 0.695 0.700 125,5003.500
09/03/2021 0.690 0.700 0.690 0.700 147,5003.500
08/03/2021 0.705 0.705 0.690 0.690 819,6003.450
05/03/2021 0.700 0.700 0.695 0.700 366,0003.500
04/03/2021 0.705 0.705 0.700 0.700 858,8003.500
03/03/2021 0.705 0.710 0.705 0.710 724,3003.550
02/03/2021 0.740 0.740 0.730 0.735 1,109,7003.675
01/03/2021 0.745 0.745 0.730 0.735 1,154,4003.675
26/02/2021 0.740 0.740 0.735 0.740 614,4003.700
25/02/2021 0.735 0.745 0.725 0.730 4,491,5003.650
24/02/2021 - - - - 0-
23/02/2021 0.785 0.785 0.775 0.775 991,0003.875
22/02/2021 0.790 0.800 0.785 0.785 197,7003.925
19/02/2021 0.790 0.800 0.790 0.790 188,4003.950
18/02/2021 0.805 0.805 0.790 0.790 68,1003.950
17/02/2021 0.795 0.800 0.790 0.790 98,9003.950
16/02/2021 0.795 0.810 0.795 0.795 123,9003.975
15/02/2021 0.810 0.810 0.795 0.800 58,4004.000
11/02/2021 0.800 0.800 0.795 0.795 86,3003.975
10/02/2021 0.800 0.800 0.795 0.800 63,5004.000
09/02/2021 0.795 0.800 0.795 0.795 87,3003.975
08/02/2021 0.800 0.805 0.795 0.795 158,6003.975
05/02/2021 0.810 0.815 0.795 0.795 215,0003.975
04/02/2021 0.805 0.815 0.800 0.800 622,2004.000
03/02/2021 0.810 0.815 0.805 0.805 209,0004.025
02/02/2021 0.805 0.810 0.805 0.810 14,6004.050
01/02/2021 0.800 0.800 0.800 0.800 38,4004.000
29/01/2021 0.805 0.805 0.805 0.805 95,0004.025
28/01/2021 0.810 0.820 0.800 0.800 72,6004.000
27/01/2021 0.820 0.820 0.810 0.820 124,0004.100
26/01/2021 0.805 0.810 0.805 0.810 12,7004.050
25/01/2021 0.810 0.810 0.805 0.805 127,6004.025
22/01/2021 0.805 0.815 0.800 0.810 67,3004.050
21/01/2021 0.810 0.815 0.810 0.815 15,0004.075
20/01/2021 0.800 0.800 0.795 0.800 27,2004.000
19/01/2021 0.800 0.800 0.795 0.800 62,1004.000
18/01/2021 0.785 0.790 0.785 0.790 54,2003.950
15/01/2021 0.785 0.800 0.785 0.790 67,8003.950
14/01/2021 0.790 0.790 0.790 0.790 1,1003.950
13/01/2021 0.780 0.785 0.780 0.780 28,1003.900
12/01/2021 0.780 0.785 0.780 0.785 28,5003.925
11/01/2021 0.795 0.795 0.785 0.785 58,3003.925
08/01/2021 0.775 0.795 0.775 0.795 34,8003.975
07/01/2021 0.785 0.785 0.775 0.780 181,1003.900
06/01/2021 0.770 0.780 0.770 0.780 46,7003.900
05/01/2021 0.770 0.780 0.765 0.765 71,0003.825
04/01/2021 0.780 0.780 0.770 0.770 20,0003.850
31/12/2020 0.780 0.780 0.770 0.770 10,0003.850
30/12/2020 0.770 0.785 0.770 0.780 52,1003.900
29/12/2020 0.775 0.780 0.775 0.780 67,8003.900
28/12/2020 0.765 0.775 0.765 0.775 86,5003.875
24/12/2020 0.770 0.770 0.770 0.770 9003.850
23/12/2020 0.780 0.780 0.770 0.770 111,6003.850
22/12/2020 0.775 0.775 0.770 0.775 75,7003.875
21/12/2020 0.775 0.775 0.770 0.770 66,0003.850
18/12/2020 0.775 0.775 0.770 0.770 141,5003.850
17/12/2020 0.780 0.785 0.780 0.780 370,3003.900
16/12/2020 0.770 0.780 0.770 0.780 7,2003.900
15/12/2020 0.770 0.770 0.765 0.765 35,2003.825
14/12/2020 0.775 0.775 0.765 0.765 274,3003.825
11/12/2020 0.765 0.775 0.765 0.775 86,4003.875
10/12/2020 0.760 0.765 0.760 0.760 44,2003.800
09/12/2020 0.770 0.770 0.765 0.765 22,0003.825
08/12/2020 0.775 0.775 0.765 0.765 69,5003.825
07/12/2020 0.765 0.775 0.765 0.775 119,6003.875
04/12/2020 0.775 0.775 0.765 0.765 95,5003.825
03/12/2020 0.780 0.780 0.770 0.770 35,4003.850
02/12/2020 0.770 0.770 0.770 0.770 14,8003.850
01/12/2020 - - - - 0-
30/11/2020 0.770 0.770 0.755 0.765 80,1003.825
27/11/2020 0.765 0.765 0.765 0.765 29,2003.825
26/11/2020 0.760 0.765 0.760 0.765 7,9003.825
25/11/2020 0.755 0.760 0.755 0.760 91,4003.800
24/11/2020 0.745 0.755 0.745 0.755 29,0003.775
23/11/2020 0.755 0.760 0.730 0.730 138,1003.650
20/11/2020 0.750 0.760 0.750 0.760 5,5003.800
19/11/2020 0.755 0.755 0.745 0.745 72,7003.725
18/11/2020 0.745 0.765 0.745 0.765 125,7003.825
17/11/2020 0.740 0.745 0.740 0.740 61,0003.700
16/11/2020 0.740 0.745 0.735 0.735 61,4003.675
13/11/2020 0.740 0.740 0.735 0.740 55,8003.700
12/11/2020 0.730 0.740 0.730 0.730 61,7003.650
11/11/2020 0.740 0.740 0.740 0.740 37,8003.700
10/11/2020 0.720 0.740 0.720 0.740 36,6003.700
09/11/2020 0.720 0.720 0.710 0.710 237,0003.550
06/11/2020 0.715 0.715 0.715 0.715 102,0003.575
05/11/2020 0.715 0.715 0.715 0.715 33,4003.575
04/11/2020 0.720 0.720 0.700 0.700 128,8003.500
03/11/2020 0.710 0.715 0.710 0.715 14,5003.575
02/11/2020 0.720 0.720 0.705 0.710 117,2003.550
30/10/2020 0.715 0.730 0.715 0.720 50,9003.600
29/10/2020 0.730 0.730 0.725 0.725 161,8003.625
28/10/2020 0.740 0.745 0.730 0.730 382,0003.650
27/10/2020 0.755 0.755 0.745 0.745 89,5003.725
26/10/2020 0.750 0.755 0.750 0.755 86,5003.775
23/10/2020 0.760 0.760 0.760 0.760 13,6003.800
22/10/2020 0.760 0.760 0.755 0.755 1,0003.775
21/10/2020 0.760 0.760 0.760 0.760 4,0003.800
20/10/2020 0.755 0.760 0.755 0.755 25,2003.775
19/10/2020 0.760 0.760 0.745 0.755 271,9003.775
16/10/2020 0.765 0.765 0.760 0.760 18,6003.800
15/10/2020 0.755 0.765 0.755 0.765 14,0003.825
14/10/2020 0.755 0.755 0.750 0.750 29,8003.750
13/10/2020 0.750 0.760 0.750 0.760 102,4003.800

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation

Search

Quick links