8.130
+0.070
+(0.87%)
At close: April 3 at 3:54:42 PM GMT+8
Currency in HKD 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 3, 2025 | 8.010 | 8.300 | 8.010 | 8.130 | 8.130 | 103,000 |
| Apr 2, 2025 | 8.300 | 8.300 | 8.000 | 8.060 | 8.060 | 81,000 |
| Apr 1, 2025 | 8.000 | 8.240 | 8.000 | 8.070 | 8.070 | 14,000 |
| Mar 31, 2025 | 8.060 | 8.200 | 8.100 | 8.100 | 8.100 | 105,000 |
| Mar 28, 2025 | 8.250 | 8.300 | 8.010 | 8.070 | 8.070 | 162,000 |
| Mar 27, 2025 | 8.200 | 8.350 | 8.200 | 8.220 | 8.220 | 140,000 |
| Mar 26, 2025 | 8.120 | 8.120 | 8.010 | 8.080 | 8.080 | 25,000 |
| Mar 25, 2025 | 8.060 | 8.060 | 7.920 | 8.000 | 8.000 | 5,000 |
| Mar 24, 2025 | 7.790 | 8.100 | 7.790 | 8.000 | 8.000 | 85,000 |
| Mar 21, 2025 | 8.250 | 8.250 | 7.920 | 7.920 | 7.920 | 66,000 |
| Mar 20, 2025 | 8.360 | 8.440 | 8.140 | 8.140 | 8.140 | 38,000 |
| Mar 19, 2025 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | - |
| Mar 18, 2025 | 7.850 | 8.210 | 7.850 | 8.210 | 8.210 | 113,000 |
| Mar 17, 2025 | 7.520 | 7.880 | 7.520 | 7.820 | 7.820 | 102,000 |
| Mar 14, 2025 | 7.560 | 7.480 | 7.400 | 7.480 | 7.480 | 6,000 |
| Mar 13, 2025 | 7.500 | 7.580 | 7.500 | 7.560 | 7.560 | 9,000 |
| Mar 12, 2025 | 7.380 | 7.380 | 7.370 | 7.370 | 7.370 | 7,000 |
| Mar 11, 2025 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | - |
| Mar 10, 2025 | 7.400 | 7.400 | 7.300 | 7.390 | 7.390 | 8,000 |
| Mar 7, 2025 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 64,000 |
| Mar 6, 2025 | 7.300 | 7.430 | 7.230 | 7.230 | 7.230 | 100,000 |
| Mar 5, 2025 | 7.430 | 7.430 | 7.280 | 7.290 | 7.290 | 8,000 |
| Mar 4, 2025 | 7.260 | 7.260 | 7.250 | 7.250 | 7.250 | 2,000 |
| Mar 3, 2025 | 7.250 | 7.500 | 7.250 | 7.350 | 7.350 | 138,000 |
| Feb 28, 2025 | 7.300 | 7.300 | 7.230 | 7.230 | 7.230 | 39,000 |
| Feb 27, 2025 | 7.010 | 7.270 | 7.010 | 7.270 | 7.270 | 28,000 |
| Feb 26, 2025 | 6.660 | 7.100 | 6.660 | 7.100 | 7.100 | 37,000 |
| Feb 25, 2025 | 6.920 | 6.920 | 6.600 | 6.650 | 6.650 | 47,000 |
| Feb 24, 2025 | 7.000 | 7.000 | 6.990 | 6.990 | 6.990 | 43,000 |
| Feb 21, 2025 | 7.000 | 7.000 | 6.990 | 6.990 | 6.990 | 5,000 |
| Feb 20, 2025 | 6.990 | 7.060 | 6.990 | 7.060 | 7.060 | 4,000 |
| Feb 19, 2025 | 7.000 | 7.000 | 6.980 | 6.980 | 6.980 | 2,000 |
| Feb 18, 2025 | 7.000 | 7.000 | 6.990 | 6.990 | 6.990 | 23,000 |
| Feb 17, 2025 | 7.080 | 7.080 | 7.050 | 7.050 | 7.050 | 17,000 |
| Feb 14, 2025 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 8,000 |
| Feb 13, 2025 | 7.020 | 7.100 | 7.000 | 7.100 | 7.100 | 26,000 |
| Feb 12, 2025 | 7.000 | 7.020 | 6.950 | 7.000 | 7.000 | 81,000 |
| Feb 11, 2025 | 7.040 | 7.040 | 7.020 | 7.020 | 7.020 | 8,000 |
| Feb 10, 2025 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 6,000 |
| Feb 7, 2025 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 15,000 |
| Feb 6, 2025 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | - |
| Feb 5, 2025 | 7.150 | 7.150 | 6.900 | 6.910 | 6.910 | 17,000 |
| Feb 4, 2025 | 7.100 | 7.100 | 7.000 | 7.070 | 7.070 | 13,000 |
| Feb 3, 2025 | 6.940 | 7.000 | 6.940 | 7.000 | 7.000 | 22,000 |
| Jan 28, 2025 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | - |
| Jan 27, 2025 | 7.090 | 7.090 | 6.970 | 6.970 | 6.970 | 12,000 |
| Jan 24, 2025 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | - |
| Jan 23, 2025 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | - |
| Jan 22, 2025 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | - |
| Jan 21, 2025 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | - |
| Jan 20, 2025 | 6.910 | 6.910 | 6.900 | 6.900 | 6.900 | 12,000 |
| Jan 17, 2025 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | - |
| Jan 16, 2025 | 6.870 | 6.880 | 6.860 | 6.880 | 6.880 | 14,000 |
| Jan 15, 2025 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 4,000 |
| Jan 14, 2025 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | - |
| Jan 13, 2025 | 6.930 | 6.930 | 6.850 | 6.850 | 6.850 | 85,000 |
| Jan 10, 2025 | 7.000 | 7.000 | 6.940 | 6.940 | 6.940 | 12,000 |
| Jan 9, 2025 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | - |
| Jan 8, 2025 | 6.940 | 7.000 | 6.940 | 6.990 | 6.990 | 14,000 |
| Jan 7, 2025 | 7.000 | 7.000 | 6.940 | 6.940 | 6.940 | 2,000 |
| Jan 6, 2025 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | - |
| Jan 3, 2025 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | - |
| Jan 2, 2025 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | - |
| Dec 31, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | - |
| Dec 30, 2024 | 6.930 | 6.930 | 6.920 | 6.920 | 6.920 | 43,000 |
| Dec 27, 2024 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | - |
| Dec 24, 2024 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | - |
| Dec 23, 2024 | 6.970 | 7.010 | 6.970 | 6.970 | 6.970 | 28,000 |
| Dec 20, 2024 | 7.000 | 7.000 | 7.000 | 6.960 | 6.960 | 10,000 |
| Dec 19, 2024 | 7.000 | 7.010 | 6.990 | 7.000 | 7.000 | 83,000 |
| Dec 18, 2024 | 7.020 | 7.020 | 7.000 | 7.020 | 7.020 | 52,000 |
| Dec 17, 2024 | 7.030 | 7.030 | 7.000 | 7.000 | 7.000 | 16,000 |
| Dec 16, 2024 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | - |
| Dec 13, 2024 | 7.010 | 7.020 | 7.010 | 7.020 | 7.020 | 7,000 |
| Dec 12, 2024 | 7.010 | 7.140 | 7.010 | 7.140 | 7.140 | 15,000 |
| Dec 11, 2024 | 7.190 | 7.190 | 6.970 | 7.020 | 7.020 | 15,000 |
| Dec 10, 2024 | 6.960 | 7.220 | 6.950 | 6.980 | 6.980 | 45,000 |
| Dec 9, 2024 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | - |
| Dec 6, 2024 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | - |
| Dec 5, 2024 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | - |
| Dec 4, 2024 | 6.980 | 6.980 | 6.950 | 6.980 | 6.980 | 23,000 |
| Dec 3, 2024 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | - |
| Dec 2, 2024 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | - |
| Nov 29, 2024 | 7.010 | 7.020 | 7.000 | 7.010 | 7.010 | 30,000 |
| Nov 28, 2024 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | - |
| Nov 27, 2024 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | - |
| Nov 26, 2024 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | - |
| Nov 25, 2024 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | - |
| Nov 22, 2024 | 7.170 | 7.170 | 6.880 | 6.990 | 6.990 | 52,000 |
| Nov 21, 2024 | 7.110 | 7.150 | 7.100 | 7.150 | 7.150 | 7,000 |
| Nov 20, 2024 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | - |
| Nov 19, 2024 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 4,000 |
| Nov 18, 2024 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | - |
| Nov 15, 2024 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | - |
| Nov 14, 2024 | 7.170 | 7.220 | 7.170 | 7.170 | 7.170 | 21,000 |
| Nov 13, 2024 | 7.290 | 7.290 | 7.200 | 7.210 | 7.210 | 10,000 |
| Nov 12, 2024 | 7.390 | 7.390 | 7.210 | 7.280 | 7.280 | 17,000 |
| Nov 11, 2024 | 7.360 | 7.390 | 7.260 | 7.390 | 7.390 | 26,000 |
| Nov 8, 2024 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | - |
| Nov 7, 2024 | 7.390 | 7.430 | 7.360 | 7.360 | 7.360 | 24,000 |
| Nov 6, 2024 | 7.540 | 7.550 | 7.350 | 7.360 | 7.360 | 43,000 |
| Nov 5, 2024 | 7.540 | 7.550 | 7.360 | 7.550 | 7.550 | 11,000 |
| Nov 4, 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | - |
| Nov 1, 2024 | 7.460 | 7.760 | 7.400 | 7.400 | 7.400 | 25,000 |
| Oct 31, 2024 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | - |
| Oct 30, 2024 | 7.430 | 7.430 | 7.300 | 7.350 | 7.350 | 21,000 |
| Oct 29, 2024 | 7.480 | 7.480 | 7.440 | 7.440 | 7.440 | 12,000 |
| Oct 28, 2024 | 7.550 | 7.550 | 7.480 | 7.500 | 7.500 | 19,000 |
| Oct 25, 2024 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 3,000 |
| Oct 24, 2024 | 7.870 | 7.880 | 7.850 | 7.850 | 7.850 | 5,000 |
| Oct 23, 2024 | 7.620 | 7.700 | 7.610 | 7.700 | 7.700 | 15,000 |
| Oct 22, 2024 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 3,000 |
| Oct 21, 2024 | 7.760 | 7.770 | 7.600 | 7.600 | 7.600 | 47,000 |
| Oct 18, 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | - |
| Oct 17, 2024 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 14,000 |
| Oct 16, 2024 | 7.740 | 7.740 | 7.550 | 7.580 | 7.580 | 26,000 |
| Oct 15, 2024 | 7.760 | 7.770 | 7.510 | 7.740 | 7.740 | 51,000 |
| Oct 14, 2024 | 7.620 | 7.780 | 7.400 | 7.770 | 7.770 | 26,000 |
| Oct 10, 2024 | 7.620 | 7.620 | 7.380 | 7.620 | 7.620 | 28,000 |
| Oct 9, 2024 | 7.720 | 7.740 | 7.610 | 7.610 | 7.610 | 60,000 |
| Oct 8, 2024 | 8.000 | 8.000 | 7.620 | 7.720 | 7.720 | 87,000 |
| Oct 7, 2024 | 7.680 | 8.020 | 7.680 | 8.020 | 8.020 | 195,000 |
| Oct 4, 2024 | 7.700 | 7.700 | 7.410 | 7.570 | 7.570 | 1,240,000 |
| Oct 3, 2024 | 7.890 | 7.890 | 7.550 | 7.670 | 7.670 | 1,127,000 |
| Oct 2, 2024 | 7.750 | 8.100 | 7.750 | 7.890 | 7.890 | 290,000 |
| Sep 30, 2024 | 7.580 | 7.580 | 7.540 | 7.560 | 7.560 | 1,110,000 |
| Sep 27, 2024 | 7.570 | 7.580 | 7.560 | 7.560 | 7.560 | 1,050,000 |
| Sep 26, 2024 | 7.580 | 7.570 | 7.390 | 7.560 | 7.560 | 652,000 |
| Sep 25, 2024 | 7.320 | 7.580 | 7.320 | 7.580 | 7.580 | 1,286,000 |
| Sep 24, 2024 | 7.480 | 7.590 | 7.400 | 7.570 | 7.570 | 26,000 |
| Sep 23, 2024 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | - |
| Sep 20, 2024 | 7.570 | 7.570 | 7.560 | 7.570 | 7.570 | 385,000 |
| Sep 19, 2024 | 7.560 | 7.560 | 7.540 | 7.560 | 7.560 | 29,000 |
| Sep 17, 2024 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | - |
| Sep 16, 2024 | 7.520 | 7.670 | 7.400 | 7.670 | 7.670 | 27,000 |
| Sep 13, 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | - |
| Sep 12, 2024 | 7.790 | 7.790 | 7.470 | 7.530 | 7.530 | 780,000 |
| Sep 11, 2024 | 7.900 | 7.900 | 7.600 | 7.740 | 7.740 | 924,000 |
| Sep 10, 2024 | 8.060 | 8.080 | 7.610 | 7.770 | 7.770 | 314,000 |
| Sep 9, 2024 | 8.110 | 8.120 | 7.500 | 8.050 | 8.050 | 316,000 |
| Sep 5, 2024 | 7.800 | 8.010 | 7.660 | 8.010 | 8.010 | 410,000 |
| Sep 4, 2024 | 7.810 | 8.200 | 7.610 | 7.650 | 7.650 | 130,000 |
| Sep 3, 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | - |
| Sep 2, 2024 | 8.360 | 8.360 | 7.460 | 8.000 | 8.000 | 68,000 |
| Aug 30, 2024 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 200,000 |
| Aug 29, 2024 | 8.330 | 8.500 | 8.330 | 8.380 | 8.380 | 210,000 |
| Aug 28, 2024 | 8.010 | 8.300 | 8.000 | 8.300 | 8.300 | 29,000 |
| Aug 27, 2024 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | - |
| Aug 26, 2024 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | - |
| Aug 23, 2024 | 7.700 | 7.790 | 7.680 | 7.790 | 7.790 | 5,000 |
| Aug 22, 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | - |
| Aug 21, 2024 | 7.610 | 7.610 | 7.600 | 7.600 | 7.600 | 11,000 |
| Aug 20, 2024 | 7.780 | 7.780 | 7.450 | 7.450 | 7.450 | 2,000 |
| Aug 19, 2024 | 7.780 | 7.800 | 7.720 | 7.800 | 7.800 | 5,000 |
| Aug 16, 2024 | 7.410 | 7.410 | 7.400 | 7.410 | 7.410 | 9,000 |
| Aug 15, 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
| Aug 14, 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 5,000 |
| Aug 13, 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 1,000 |
| Aug 12, 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
| Aug 9, 2024 | 7.740 | 7.740 | 7.410 | 7.450 | 7.450 | 11,000 |
| Aug 8, 2024 | 7.660 | 7.660 | 7.540 | 7.540 | 7.540 | 7,000 |
| Aug 7, 2024 | 8.800 | 8.800 | 7.700 | 7.710 | 7.710 | 2,000 |
| Aug 6, 2024 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | - |
| Aug 5, 2024 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 3,000 |
| Aug 2, 2024 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | - |
| Aug 1, 2024 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | - |
| Jul 31, 2024 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | - |
| Jul 30, 2024 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | - |
| Jul 29, 2024 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | - |
| Jul 26, 2024 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 1,000 |
| Jul 25, 2024 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | - |
| Jul 24, 2024 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | - |
| Jul 23, 2024 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | - |
| Jul 22, 2024 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | - |
| Jul 19, 2024 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | - |
| Jul 18, 2024 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 3,000 |
| Jul 17, 2024 | 7.840 | 7.840 | 7.820 | 7.820 | 7.820 | 4,000 |
| Jul 16, 2024 | 7.970 | 7.970 | 7.970 | 7.950 | 7.950 | 2,000 |
| Jul 15, 2024 | 7.880 | 7.990 | 7.880 | 7.990 | 7.990 | 4,000 |
| Jul 12, 2024 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | - |
| Jul 11, 2024 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | - |
| Jul 10, 2024 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 2,000 |
| Jul 9, 2024 | 8.030 | 8.030 | 8.000 | 8.000 | 8.000 | 28,000 |
| Jul 8, 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | - |
| Jul 5, 2024 | 8.010 | 8.010 | 8.000 | 8.000 | 8.000 | 132,000 |
| Jul 4, 2024 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | - |
| Jul 3, 2024 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | - |
| Jul 2, 2024 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 2,000 |
| Jun 28, 2024 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | - |
| Jun 27, 2024 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | - |
| Jun 26, 2024 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 6,000 |
| Jun 25, 2024 | 8.050 | 8.050 | 7.860 | 7.880 | 7.880 | 5,000 |
| Jun 24, 2024 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | - |
| Jun 21, 2024 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | - |
| Jun 20, 2024 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | - |
| Jun 19, 2024 | 8.330 | 8.480 | 8.330 | 8.480 | 8.480 | 5,000 |
| Jun 18, 2024 | 8.000 | 8.240 | 8.000 | 8.180 | 8.180 | 24,000 |
| Jun 17, 2024 | 7.630 | 7.940 | 7.630 | 7.860 | 7.860 | 16,000 |
| Jun 14, 2024 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | - |
| Jun 13, 2024 | 7.600 | 7.760 | 7.600 | 7.760 | 7.760 | 15,000 |
| Jun 12, 2024 | 7.900 | 7.900 | 7.500 | 7.500 | 7.500 | 71,000 |
| Jun 11, 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 20,000 |
| Jun 7, 2024 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 10,000 |
| Jun 6, 2024 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | - |
| Jun 5, 2024 | 8.190 | 8.190 | 8.160 | 8.170 | 8.170 | 45,000 |
| Jun 4, 2024 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 10,000 |
| Jun 3, 2024 | 0.640 Dividend | |||||
| Jun 3, 2024 | 8.260 | 8.260 | 8.090 | 8.100 | 8.100 | 34,000 |
| May 31, 2024 | 8.720 | 8.800 | 8.720 | 8.790 | 8.150 | 45,000 |
| May 30, 2024 | 8.750 | 8.800 | 8.730 | 8.720 | 8.085 | 84,000 |
| May 29, 2024 | 8.410 | 8.790 | 8.410 | 8.700 | 8.067 | 21,000 |
| May 28, 2024 | 8.340 | 8.410 | 8.340 | 8.410 | 7.798 | 6,000 |
| May 27, 2024 | 8.570 | 8.570 | 8.280 | 8.320 | 7.714 | 50,000 |
| May 24, 2024 | 8.380 | 8.680 | 8.380 | 8.550 | 7.927 | 145,000 |
| May 23, 2024 | 8.260 | 8.260 | 8.260 | 8.260 | 7.659 | - |
| May 22, 2024 | 8.210 | 8.210 | 8.200 | 8.210 | 7.612 | 34,000 |
| May 21, 2024 | 8.190 | 8.190 | 8.180 | 8.180 | 7.584 | 16,000 |
| May 20, 2024 | 8.150 | 8.150 | 8.150 | 8.150 | 7.557 | 10,000 |
| May 17, 2024 | 8.120 | 8.120 | 8.120 | 8.120 | 7.529 | - |
| May 16, 2024 | 8.030 | 8.100 | 8.030 | 8.110 | 7.520 | 14,000 |
| May 14, 2024 | 8.020 | 8.020 | 8.020 | 8.020 | 7.436 | - |
| May 13, 2024 | 8.030 | 8.050 | 8.000 | 8.000 | 7.418 | 56,000 |
| May 10, 2024 | 8.000 | 8.000 | 7.990 | 8.000 | 7.418 | 56,000 |
| May 9, 2024 | 7.960 | 7.960 | 7.960 | 7.960 | 7.380 | - |
| May 8, 2024 | 7.910 | 7.950 | 7.900 | 7.950 | 7.371 | 17,000 |
| May 7, 2024 | 7.880 | 8.000 | 7.880 | 7.900 | 7.325 | 12,000 |
| May 6, 2024 | 7.840 | 7.840 | 7.840 | 7.840 | 7.269 | - |
| May 3, 2024 | 7.760 | 7.760 | 7.760 | 7.760 | 7.195 | - |
| May 2, 2024 | 7.600 | 7.650 | 7.600 | 7.750 | 7.186 | 2,000 |
| Apr 30, 2024 | 7.500 | 7.520 | 7.480 | 7.600 | 7.047 | 40,000 |
| Apr 29, 2024 | 7.480 | 7.480 | 7.480 | 7.480 | 6.935 | - |
| Apr 26, 2024 | 7.510 | 7.510 | 7.440 | 7.440 | 6.898 | 28,000 |
| Apr 25, 2024 | 7.580 | 7.580 | 7.580 | 7.580 | 7.028 | - |
| Apr 24, 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 7.037 | - |
| Apr 23, 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 7.047 | 1,000 |
| Apr 22, 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 7.047 | 1,000 |
| Apr 19, 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 7.047 | - |
| Apr 18, 2024 | 7.580 | 7.630 | 7.580 | 7.600 | 7.047 | 17,000 |
| Apr 17, 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 7.037 | 10,000 |
| Apr 16, 2024 | 7.850 | 7.850 | 7.500 | 7.580 | 7.028 | 14,000 |
| Apr 15, 2024 | 7.850 | 7.850 | 7.850 | 7.850 | 7.278 | - |
| Apr 12, 2024 | 7.850 | 7.850 | 7.850 | 7.850 | 7.278 | - |
| Apr 11, 2024 | 7.850 | 7.850 | 7.850 | 7.850 | 7.278 | 4,000 |
| Apr 10, 2024 | 7.810 | 7.850 | 7.810 | 7.840 | 7.269 | 4,000 |
| Apr 9, 2024 | 8.100 | 8.100 | 8.080 | 8.080 | 7.492 | 19,000 |
| Apr 8, 2024 | 8.070 | 8.070 | 8.070 | 8.070 | 7.482 | 1,000 |
| Apr 5, 2024 | 8.100 | 8.100 | 8.060 | 8.060 | 7.473 | 2,000 |
| Apr 3, 2024 | 7.940 | 8.100 | 7.940 | 7.970 | 7.390 | 80,000 |