4.120
-0.130
(-3.06%)
At close: 4:08:07 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 17, 2025 | 4.260 | 4.280 | 4.130 | 4.120 | 4.120 | 2,571,400 |
| Apr 16, 2025 | 4.520 | 4.520 | 4.210 | 4.250 | 4.250 | 2,743,600 |
| Apr 15, 2025 | 4.680 | 4.680 | 4.450 | 4.490 | 4.490 | 1,825,200 |
| Apr 14, 2025 | 4.650 | 4.840 | 4.580 | 4.630 | 4.630 | 3,824,200 |
| Apr 11, 2025 | 4.800 | 4.810 | 4.620 | 4.630 | 4.630 | 2,432,600 |
| Apr 10, 2025 | 4.900 | 5.000 | 4.730 | 4.830 | 4.830 | 2,619,200 |
| Apr 9, 2025 | 4.620 | 4.850 | 4.430 | 4.830 | 4.830 | 3,930,200 |
| Apr 8, 2025 | 4.510 | 4.780 | 4.350 | 4.650 | 4.650 | 3,737,800 |
| Apr 7, 2025 | 5.040 | 5.040 | 4.320 | 4.560 | 4.560 | 4,925,400 |
| Apr 3, 2025 | 5.060 | 5.230 | 5.050 | 5.180 | 5.180 | 1,665,400 |
| Apr 2, 2025 | 5.100 | 5.190 | 5.050 | 5.120 | 5.120 | 1,356,400 |
| Apr 1, 2025 | 5.020 | 5.200 | 5.000 | 5.090 | 5.090 | 2,160,800 |
| Mar 31, 2025 | 5.010 | 5.120 | 4.990 | 5.050 | 5.050 | 2,617,400 |
| Mar 28, 2025 | 5.160 | 5.350 | 5.060 | 5.090 | 5.090 | 4,852,400 |
| Mar 27, 2025 | 5.210 | 5.220 | 5.040 | 5.160 | 5.160 | 2,600,200 |
| Mar 26, 2025 | 5.280 | 5.280 | 5.130 | 5.210 | 5.210 | 1,538,200 |
| Mar 25, 2025 | 5.640 | 5.640 | 5.200 | 5.250 | 5.250 | 3,757,800 |
| Mar 24, 2025 | 5.580 | 5.900 | 5.360 | 5.590 | 5.590 | 9,923,000 |
| Mar 21, 2025 | 5.960 | 5.960 | 5.580 | 5.610 | 5.610 | 7,993,400 |
| Mar 20, 2025 | 6.070 | 7.380 | 5.800 | 5.950 | 5.950 | 41,737,350 |
| Mar 19, 2025 | 5.390 | 6.470 | 5.280 | 6.070 | 6.070 | 23,737,800 |
| Mar 18, 2025 | 5.150 | 5.630 | 5.070 | 5.380 | 5.380 | 3,410,200 |
| Mar 17, 2025 | 5.080 | 5.100 | 5.010 | 5.070 | 5.070 | 1,116,200 |
| Mar 14, 2025 | 4.910 | 5.090 | 4.910 | 5.070 | 5.070 | 1,050,600 |
| Mar 13, 2025 | 4.940 | 5.040 | 4.870 | 4.920 | 4.920 | 1,207,200 |
| Mar 12, 2025 | 5.000 | 5.130 | 4.950 | 5.000 | 5.000 | 1,154,643 |
| Mar 11, 2025 | 4.900 | 5.200 | 4.800 | 5.070 | 5.070 | 13,050,200 |
| Mar 10, 2025 | 5.010 | 5.010 | 4.800 | 4.820 | 4.820 | 1,250,400 |
| Mar 7, 2025 | 5.020 | 5.070 | 4.950 | 4.950 | 4.950 | 1,079,800 |
| Mar 6, 2025 | 5.000 | 5.070 | 4.970 | 5.070 | 5.070 | 690,200 |
| Mar 5, 2025 | 5.000 | 5.040 | 4.950 | 4.980 | 4.980 | 1,066,000 |
| Mar 4, 2025 | 5.040 | 5.040 | 4.900 | 5.000 | 5.000 | 932,200 |
| Mar 3, 2025 | 5.220 | 5.220 | 4.950 | 4.950 | 4.950 | 1,350,000 |
| Feb 28, 2025 | 5.060 | 5.240 | 5.050 | 5.240 | 5.240 | 1,700,000 |
| Feb 27, 2025 | 5.200 | 5.220 | 5.110 | 5.170 | 5.170 | 1,232,000 |
| Feb 26, 2025 | 5.110 | 5.200 | 5.090 | 5.150 | 5.150 | 1,236,600 |
| Feb 25, 2025 | 5.250 | 5.270 | 5.060 | 5.090 | 5.090 | 1,339,400 |
| Feb 24, 2025 | 5.250 | 5.390 | 5.250 | 5.320 | 5.320 | 1,212,800 |
| Feb 21, 2025 | 5.480 | 5.480 | 5.210 | 5.290 | 5.290 | 1,613,800 |
| Feb 20, 2025 | 5.200 | 5.500 | 5.200 | 5.280 | 5.280 | 2,357,600 |
| Feb 19, 2025 | 5.210 | 5.270 | 5.090 | 5.150 | 5.150 | 889,800 |
| Feb 18, 2025 | 5.360 | 5.480 | 5.130 | 5.190 | 5.190 | 2,371,800 |
| Feb 17, 2025 | 5.710 | 5.790 | 5.290 | 5.330 | 5.330 | 10,122,400 |
| Feb 14, 2025 | 5.060 | 5.060 | 4.900 | 5.020 | 5.020 | 2,182,000 |
| Feb 13, 2025 | 4.930 | 5.050 | 4.900 | 4.940 | 4.940 | 1,943,000 |
| Feb 12, 2025 | 4.990 | 5.070 | 4.930 | 4.930 | 4.930 | 3,460,400 |
| Feb 11, 2025 | 5.190 | 5.210 | 4.930 | 5.000 | 5.000 | 2,214,200 |
| Feb 10, 2025 | 5.150 | 5.330 | 4.970 | 5.130 | 5.130 | 11,925,800 |
| Feb 7, 2025 | 5.120 | 5.280 | 4.930 | 5.100 | 5.100 | 4,053,400 |
| Feb 6, 2025 | 4.870 | 5.070 | 4.840 | 5.000 | 5.000 | 2,262,800 |
| Feb 5, 2025 | 4.770 | 5.080 | 4.760 | 4.970 | 4.970 | 2,263,200 |
| Feb 4, 2025 | 5.010 | 5.120 | 4.970 | 5.100 | 5.100 | 652,000 |
| Feb 3, 2025 | 4.700 | 5.100 | 4.630 | 5.060 | 5.060 | 879,600 |
| Jan 28, 2025 | 5.080 | 5.080 | 4.650 | 4.740 | 4.740 | 122,400 |
| Jan 27, 2025 | 4.680 | 5.130 | 4.680 | 4.820 | 4.820 | 21,875,200 |
| Jan 24, 2025 | 4.760 | 4.840 | 4.620 | 4.620 | 4.620 | 913,200 |
| Jan 23, 2025 | 4.830 | 4.880 | 4.740 | 4.790 | 4.790 | 441,400 |
| Jan 22, 2025 | 4.820 | 4.870 | 4.730 | 4.850 | 4.850 | 567,400 |
| Jan 21, 2025 | 4.790 | 4.840 | 4.700 | 4.820 | 4.820 | 408,400 |
| Jan 20, 2025 | 4.760 | 4.880 | 4.680 | 4.810 | 4.810 | 767,000 |
| Jan 17, 2025 | 4.810 | 4.870 | 4.760 | 4.850 | 4.850 | 522,200 |
| Jan 16, 2025 | 4.850 | 4.960 | 4.810 | 4.920 | 4.920 | 165,514 |
| Jan 15, 2025 | 4.940 | 4.990 | 4.760 | 4.840 | 4.840 | 562,000 |
| Jan 14, 2025 | 4.860 | 5.010 | 4.800 | 4.920 | 4.920 | 870,200 |
| Jan 13, 2025 | 4.630 | 5.020 | 4.630 | 4.950 | 4.950 | 649,400 |
| Jan 10, 2025 | 5.200 | 5.270 | 4.940 | 5.030 | 5.030 | 1,122,914 |
| Jan 9, 2025 | 5.100 | 5.280 | 5.010 | 5.220 | 5.220 | 1,177,200 |
| Jan 8, 2025 | 5.440 | 5.600 | 5.060 | 5.130 | 5.130 | 1,682,600 |
| Jan 7, 2025 | 5.150 | 5.200 | 5.040 | 5.190 | 5.190 | 858,600 |
| Jan 6, 2025 | 5.500 | 6.050 | 5.050 | 5.150 | 5.150 | 4,604,200 |
| Jan 3, 2025 | 5.450 | 5.450 | 5.020 | 5.070 | 5.070 | 628,400 |
| Jan 2, 2025 | 5.200 | 5.420 | 5.160 | 5.160 | 5.160 | 294,400 |
| Dec 31, 2024 | 5.600 | 5.580 | 5.360 | 5.450 | 5.450 | 548,400 |
| Dec 30, 2024 | 5.600 | 5.600 | 5.350 | 5.470 | 5.470 | 1,042,400 |
| Dec 27, 2024 | 5.380 | 5.580 | 5.260 | 5.430 | 5.430 | 2,652,800 |
| Dec 24, 2024 | 5.600 | 5.600 | 5.320 | 5.380 | 5.380 | 1,486,000 |
| Dec 23, 2024 | 5.490 | 5.490 | 5.130 | 5.410 | 5.410 | 3,113,800 |
| Dec 20, 2024 | 5.140 | 6.100 | 5.050 | 5.440 | 5.440 | 10,083,600 |
| Dec 19, 2024 | 5.080 | 5.080 | 4.990 | 5.030 | 5.030 | 859,000 |
| Dec 18, 2024 | 5.000 | 5.170 | 4.950 | 5.030 | 5.030 | 1,294,200 |
| Dec 17, 2024 | 5.060 | 5.280 | 4.450 | 5.070 | 5.070 | 2,984,400 |
| Dec 16, 2024 | 5.100 | 5.100 | 4.960 | 4.960 | 4.960 | 3,351,400 |
| Dec 13, 2024 | 4.920 | 5.140 | 4.860 | 5.140 | 5.140 | 2,541,000 |
| Dec 12, 2024 | 5.230 | 5.180 | 5.010 | 5.030 | 5.030 | 1,597,900 |
| Dec 11, 2024 | 5.060 | 5.140 | 5.050 | 5.130 | 5.130 | 739,700 |
| Dec 10, 2024 | 5.250 | 5.250 | 5.010 | 5.140 | 5.140 | 998,384 |
| Dec 9, 2024 | 5.110 | 5.230 | 4.980 | 5.130 | 5.130 | 878,400 |
| Dec 6, 2024 | 5.230 | 5.230 | 5.070 | 5.170 | 5.170 | 692,400 |
| Dec 5, 2024 | 5.280 | 5.320 | 5.120 | 5.140 | 5.140 | 1,069,800 |
| Dec 4, 2024 | 5.760 | 5.760 | 5.310 | 5.330 | 5.330 | 1,477,400 |
| Dec 3, 2024 | 5.670 | 5.790 | 5.510 | 5.570 | 5.570 | 1,176,800 |
| Dec 2, 2024 | 5.700 | 5.750 | 5.470 | 5.650 | 5.650 | 1,704,200 |
| Nov 29, 2024 | 5.800 | 6.120 | 5.420 | 5.500 | 5.500 | 4,736,600 |
| Nov 28, 2024 | 5.550 | 5.770 | 5.510 | 5.710 | 5.710 | 1,624,800 |
| Nov 27, 2024 | 5.970 | 5.970 | 5.490 | 5.690 | 5.690 | 1,377,000 |
| Nov 26, 2024 | 5.750 | 6.130 | 5.460 | 5.910 | 5.910 | 2,578,200 |
| Nov 25, 2024 | 5.600 | 6.510 | 5.400 | 5.900 | 5.900 | 10,015,000 |
| Nov 22, 2024 | 5.880 | 6.020 | 5.320 | 5.390 | 5.390 | 3,503,000 |
| Nov 21, 2024 | 5.980 | 6.000 | 5.400 | 5.600 | 5.600 | 1,332,800 |
| Nov 20, 2024 | 5.290 | 6.000 | 5.250 | 5.980 | 5.980 | 2,382,600 |
| Nov 19, 2024 | 5.120 | 5.300 | 5.120 | 5.290 | 5.290 | 214,200 |
| Nov 18, 2024 | 5.170 | 5.230 | 5.110 | 5.200 | 5.200 | 432,000 |
| Nov 15, 2024 | 5.230 | 5.290 | 5.120 | 5.240 | 5.240 | 696,544 |
| Nov 14, 2024 | 5.160 | 5.360 | 5.160 | 5.230 | 5.230 | 782,800 |
| Nov 13, 2024 | 5.250 | 5.250 | 5.170 | 5.210 | 5.210 | 265,800 |
| Nov 12, 2024 | 5.140 | 5.270 | 5.140 | 5.250 | 5.250 | 653,400 |
| Nov 11, 2024 | 5.170 | 5.250 | 5.160 | 5.240 | 5.240 | 226,600 |
| Nov 8, 2024 | 5.170 | 5.260 | 5.160 | 5.230 | 5.230 | 459,400 |
| Nov 7, 2024 | 5.120 | 5.190 | 5.110 | 5.150 | 5.150 | 281,800 |
| Nov 6, 2024 | 5.180 | 5.210 | 5.110 | 5.180 | 5.180 | 284,600 |
| Nov 4, 2024 | 5.150 | 5.210 | 5.100 | 5.160 | 5.160 | 461,600 |
| Nov 1, 2024 | 5.050 | 5.250 | 5.050 | 5.190 | 5.190 | 471,600 |
| Oct 31, 2024 | 5.130 | 5.240 | 5.120 | 5.150 | 5.150 | 555,200 |
| Oct 29, 2024 | 5.170 | 5.320 | 5.140 | 5.230 | 5.230 | 342,400 |
| Oct 28, 2024 | 5.390 | 5.390 | 5.160 | 5.230 | 5.230 | 478,200 |
| Oct 25, 2024 | 5.180 | 5.280 | 5.180 | 5.270 | 5.270 | 394,800 |
| Oct 24, 2024 | 5.050 | 5.330 | 5.020 | 5.180 | 5.180 | 765,800 |
| Oct 23, 2024 | 5.090 | 5.210 | 5.080 | 5.080 | 5.080 | 359,200 |
| Oct 22, 2024 | 5.450 | 5.450 | 5.100 | 5.150 | 5.150 | 375,600 |
| Oct 21, 2024 | 5.030 | 5.360 | 5.030 | 5.180 | 5.180 | 1,161,000 |
| Oct 18, 2024 | 5.070 | 5.310 | 5.070 | 5.250 | 5.250 | 921,600 |
| Oct 17, 2024 | 5.480 | 5.480 | 5.130 | 5.130 | 5.130 | 1,078,200 |
| Oct 16, 2024 | 5.230 | 5.350 | 4.990 | 5.350 | 5.350 | 1,495,600 |
| Oct 15, 2024 | 5.340 | 5.490 | 5.140 | 5.230 | 5.230 | 1,085,400 |
| Oct 14, 2024 | 5.660 | 5.800 | 5.330 | 5.330 | 5.330 | 1,064,000 |
| Oct 10, 2024 | 5.900 | 5.990 | 5.620 | 5.660 | 5.660 | 1,141,600 |
| Oct 9, 2024 | 6.200 | 6.280 | 5.730 | 5.900 | 5.900 | 1,831,600 |
| Oct 8, 2024 | 6.520 | 7.030 | 5.950 | 6.300 | 6.300 | 5,789,600 |
| Oct 7, 2024 | 6.120 | 6.120 | 5.950 | 6.040 | 6.040 | 604,400 |
| Oct 4, 2024 | 6.050 | 6.050 | 5.890 | 6.000 | 6.000 | 521,600 |
| Oct 3, 2024 | 6.400 | 6.410 | 5.860 | 6.090 | 6.090 | 365,600 |
| Oct 2, 2024 | 6.300 | 6.440 | 6.260 | 6.400 | 6.400 | 517,200 |
| Sep 30, 2024 | 5.990 | 6.350 | 5.990 | 6.270 | 6.270 | 2,321,000 |
| Sep 27, 2024 | 5.790 | 5.930 | 5.730 | 5.930 | 5.930 | 1,274,724 |
| Sep 26, 2024 | 5.450 | 5.750 | 5.450 | 5.710 | 5.710 | 829,800 |
| Sep 25, 2024 | 5.530 | 5.650 | 5.440 | 5.460 | 5.460 | 827,200 |
| Sep 24, 2024 | 5.550 | 5.680 | 5.510 | 5.550 | 5.550 | 852,400 |
| Sep 23, 2024 | 5.630 | 5.760 | 5.480 | 5.480 | 5.480 | 639,200 |
| Sep 20, 2024 | 5.590 | 5.760 | 5.520 | 5.720 | 5.720 | 962,200 |
| Sep 19, 2024 | 5.500 | 5.680 | 5.480 | 5.580 | 5.580 | 1,445,200 |
| Sep 17, 2024 | 5.460 | 5.640 | 5.450 | 5.560 | 5.560 | 572,295 |
| Sep 16, 2024 | 5.620 | 5.660 | 5.450 | 5.510 | 5.510 | 439,000 |
| Sep 13, 2024 | 5.650 | 5.780 | 5.620 | 5.620 | 5.620 | 737,800 |
| Sep 12, 2024 | 5.600 | 5.760 | 5.600 | 5.710 | 5.710 | 734,600 |
| Sep 11, 2024 | 5.610 | 5.720 | 5.580 | 5.660 | 5.660 | 751,000 |
| Sep 10, 2024 | 5.650 | 5.740 | 5.610 | 5.640 | 5.640 | 720,000 |
| Sep 9, 2024 | 5.790 | 5.830 | 5.620 | 5.750 | 5.750 | 895,200 |
| Sep 5, 2024 | 5.950 | 5.950 | 5.700 | 5.800 | 5.800 | 925,200 |
| Sep 4, 2024 | 5.860 | 5.960 | 5.770 | 5.900 | 5.900 | 1,117,400 |
| Sep 3, 2024 | 5.850 | 5.890 | 5.760 | 5.870 | 5.870 | 1,302,600 |
| Sep 2, 2024 | 5.960 | 5.960 | 5.790 | 5.900 | 5.900 | 881,600 |
| Aug 30, 2024 | 5.830 | 6.020 | 5.830 | 5.970 | 5.970 | 922,600 |
| Aug 29, 2024 | 5.810 | 6.000 | 5.720 | 5.980 | 5.980 | 1,596,000 |
| Aug 28, 2024 | 5.760 | 5.820 | 5.700 | 5.820 | 5.820 | 892,600 |
| Aug 26, 2024 | 5.840 | 5.840 | 5.640 | 5.780 | 5.780 | 890,800 |
| Aug 23, 2024 | 6.000 | 6.070 | 5.700 | 5.700 | 5.700 | 723,000 |
| Aug 22, 2024 | 5.890 | 5.980 | 5.780 | 5.940 | 5.940 | 1,542,800 |
| Aug 21, 2024 | 5.600 | 5.770 | 5.550 | 5.770 | 5.770 | 1,490,800 |
| Aug 20, 2024 | 5.710 | 5.950 | 5.550 | 5.780 | 5.780 | 956,200 |
| Aug 19, 2024 | 5.790 | 5.910 | 5.700 | 5.750 | 5.750 | 957,000 |
| Aug 16, 2024 | 5.960 | 5.960 | 5.700 | 5.750 | 5.750 | 768,000 |
| Aug 15, 2024 | 5.990 | 5.990 | 5.830 | 5.880 | 5.880 | 691,400 |
| Aug 14, 2024 | 6.060 | 6.090 | 5.920 | 5.990 | 5.990 | 935,200 |
| Aug 13, 2024 | 6.030 | 6.070 | 5.910 | 6.030 | 6.030 | 844,400 |
| Aug 12, 2024 | 6.000 | 6.070 | 5.950 | 6.040 | 6.040 | 841,600 |
| Aug 9, 2024 | 6.010 | 6.140 | 6.000 | 6.000 | 6.000 | 928,200 |
| Aug 8, 2024 | 6.130 | 6.170 | 6.000 | 6.010 | 6.010 | 1,025,200 |
| Aug 7, 2024 | 6.200 | 6.250 | 6.070 | 6.140 | 6.140 | 989,400 |
| Aug 6, 2024 | 6.080 | 6.200 | 6.030 | 6.110 | 6.110 | 1,061,200 |
| Aug 5, 2024 | 6.060 | 6.200 | 6.060 | 6.080 | 6.080 | 913,400 |
| Aug 2, 2024 | 6.500 | 6.570 | 6.000 | 6.140 | 6.140 | 1,126,000 |
| Aug 1, 2024 | 6.380 | 6.500 | 6.290 | 6.490 | 6.490 | 1,025,800 |
| Jul 31, 2024 | 6.070 | 6.360 | 5.990 | 6.280 | 6.280 | 1,309,200 |
| Jul 30, 2024 | 6.040 | 6.110 | 5.980 | 6.050 | 6.050 | 1,025,000 |
| Jul 29, 2024 | 6.190 | 6.240 | 6.090 | 6.100 | 6.100 | 1,003,400 |
| Jul 26, 2024 | 6.160 | 6.240 | 6.080 | 6.180 | 6.180 | 1,035,800 |
| Jul 25, 2024 | 6.250 | 6.250 | 5.960 | 6.130 | 6.130 | 1,037,600 |
| Jul 24, 2024 | 6.150 | 6.270 | 6.060 | 6.270 | 6.270 | 1,271,200 |
| Jul 23, 2024 | 6.290 | 6.290 | 6.090 | 6.100 | 6.100 | 1,151,400 |
| Jul 22, 2024 | 6.020 | 6.280 | 5.990 | 6.280 | 6.280 | 1,260,400 |
| Jul 19, 2024 | 6.020 | 6.130 | 5.900 | 6.000 | 6.000 | 1,066,200 |
| Jul 18, 2024 | 6.050 | 6.180 | 6.020 | 6.100 | 6.100 | 1,007,400 |
| Jul 17, 2024 | 6.100 | 6.230 | 6.100 | 6.140 | 6.140 | 874,800 |
| Jul 16, 2024 | 6.100 | 6.200 | 6.000 | 6.190 | 6.190 | 849,000 |
| Jul 15, 2024 | 6.150 | 6.230 | 6.060 | 6.120 | 6.120 | 842,400 |
| Jul 12, 2024 | 6.300 | 6.350 | 6.140 | 6.230 | 6.230 | 1,628,600 |
| Jul 11, 2024 | 6.070 | 6.360 | 6.070 | 6.360 | 6.360 | 2,143,400 |
| Jul 10, 2024 | 6.160 | 6.270 | 6.020 | 6.080 | 6.080 | 1,050,600 |
| Jul 9, 2024 | 6.120 | 6.330 | 6.100 | 6.230 | 6.230 | 2,400,200 |
| Jul 8, 2024 | 6.220 | 6.350 | 6.110 | 6.200 | 6.200 | 2,199,600 |
| Jul 5, 2024 | 6.170 | 6.430 | 6.170 | 6.400 | 6.400 | 1,306,400 |
| Jul 4, 2024 | 5.900 | 6.430 | 5.900 | 6.300 | 6.300 | 899,800 |
| Jul 3, 2024 | 6.200 | 6.390 | 6.200 | 6.370 | 6.370 | 1,303,372 |
| Jul 2, 2024 | 6.150 | 6.510 | 6.100 | 6.280 | 6.280 | 1,468,000 |
| Jun 28, 2024 | 5.910 | 6.270 | 5.890 | 6.240 | 6.240 | 1,087,200 |
| Jun 27, 2024 | 6.140 | 6.200 | 5.860 | 5.980 | 5.980 | 1,368,000 |
| Jun 26, 2024 | 6.100 | 6.330 | 6.060 | 6.200 | 6.200 | 1,535,400 |
| Jun 25, 2024 | 6.050 | 6.150 | 5.960 | 6.130 | 6.130 | 1,191,600 |
| Jun 24, 2024 | 6.100 | 6.180 | 6.010 | 6.070 | 6.070 | 1,050,200 |
| Jun 21, 2024 | 6.380 | 6.380 | 6.090 | 6.190 | 6.190 | 854,200 |
| Jun 20, 2024 | 6.070 | 6.220 | 6.070 | 6.170 | 6.170 | 923,400 |
| Jun 19, 2024 | 6.160 | 6.220 | 5.990 | 6.080 | 6.080 | 865,000 |
| Jun 18, 2024 | 6.080 | 6.260 | 6.050 | 6.050 | 6.050 | 883,600 |
| Jun 17, 2024 | 5.990 | 6.200 | 5.950 | 6.190 | 6.190 | 921,000 |
| Jun 14, 2024 | 6.070 | 6.070 | 5.860 | 6.000 | 6.000 | 918,000 |
| Jun 13, 2024 | 5.650 | 6.120 | 5.650 | 6.020 | 6.020 | 1,285,200 |
| Jun 12, 2024 | 5.760 | 5.990 | 5.760 | 5.850 | 5.850 | 1,518,600 |
| Jun 11, 2024 | 5.670 | 5.870 | 5.540 | 5.870 | 5.870 | 1,217,200 |
| Jun 7, 2024 | 5.790 | 5.920 | 5.570 | 5.770 | 5.770 | 1,628,400 |
| Jun 6, 2024 | 5.720 | 5.820 | 5.630 | 5.740 | 5.740 | 1,397,400 |
| Jun 5, 2024 | 5.800 | 5.980 | 5.600 | 5.910 | 5.910 | 986,600 |
| Jun 4, 2024 | 5.860 | 6.000 | 5.800 | 5.800 | 5.800 | 708,600 |
| Jun 3, 2024 | 5.990 | 6.240 | 5.900 | 5.950 | 5.950 | 727,200 |
| May 31, 2024 | 5.960 | 6.330 | 5.730 | 6.330 | 6.330 | 1,680,800 |
| May 30, 2024 | 6.040 | 6.080 | 5.900 | 5.960 | 5.960 | 221,400 |
| May 29, 2024 | 5.920 | 6.610 | 5.920 | 6.050 | 6.050 | 1,385,800 |
| May 28, 2024 | 5.970 | 6.140 | 5.960 | 5.980 | 5.980 | 507,400 |
| May 27, 2024 | 6.200 | 6.220 | 5.920 | 5.960 | 5.960 | 224,000 |
| May 24, 2024 | 5.830 | 6.840 | 5.800 | 6.130 | 6.130 | 1,417,800 |
| May 23, 2024 | 5.930 | 6.020 | 5.800 | 5.860 | 5.860 | 256,400 |
| May 22, 2024 | 6.020 | 6.090 | 5.860 | 5.980 | 5.980 | 479,400 |
| May 21, 2024 | 6.130 | 6.130 | 5.900 | 5.970 | 5.970 | 510,400 |
| May 20, 2024 | 6.120 | 6.280 | 6.070 | 6.130 | 6.130 | 527,200 |
| May 17, 2024 | 6.050 | 6.230 | 6.000 | 6.060 | 6.060 | 568,200 |
| May 16, 2024 | 6.140 | 6.230 | 6.040 | 6.040 | 6.040 | 582,000 |
| May 14, 2024 | 6.050 | 6.500 | 5.910 | 6.200 | 6.200 | 2,114,800 |
| May 13, 2024 | 6.330 | 6.100 | 5.960 | 5.960 | 5.960 | 360,800 |
| May 10, 2024 | 6.660 | 6.660 | 6.000 | 6.090 | 6.090 | 978,200 |
| May 9, 2024 | 6.100 | 6.220 | 6.010 | 6.010 | 6.010 | 926,200 |
| May 8, 2024 | 6.060 | 6.180 | 5.980 | 6.040 | 6.040 | 343,200 |
| May 7, 2024 | 6.070 | 6.240 | 6.050 | 6.150 | 6.150 | 410,000 |
| May 6, 2024 | 6.300 | 6.360 | 6.010 | 6.200 | 6.200 | 457,400 |
| May 3, 2024 | 6.110 | 6.550 | 6.110 | 6.400 | 6.400 | 475,800 |
| May 2, 2024 | 6.780 | 6.780 | 5.820 | 6.710 | 6.710 | 551,600 |
| Apr 30, 2024 | 6.010 | 6.150 | 5.920 | 6.150 | 6.150 | 479,314 |
| Apr 29, 2024 | 5.980 | 6.130 | 5.930 | 6.040 | 6.040 | 413,400 |
| Apr 26, 2024 | 5.980 | 6.280 | 5.750 | 6.150 | 6.150 | 1,057,000 |
| Apr 25, 2024 | 5.770 | 5.900 | 5.750 | 5.820 | 5.820 | 220,800 |
| Apr 24, 2024 | 5.930 | 5.990 | 5.810 | 5.900 | 5.900 | 344,400 |
| Apr 23, 2024 | 5.910 | 6.040 | 5.880 | 5.900 | 5.900 | 627,200 |
| Apr 22, 2024 | 5.770 | 6.000 | 5.760 | 6.000 | 6.000 | 742,200 |
| Apr 19, 2024 | 5.860 | 6.060 | 5.680 | 5.950 | 5.950 | 816,200 |
| Apr 18, 2024 | 5.900 | 6.010 | 5.710 | 5.980 | 5.980 | 1,079,000 |
| Apr 17, 2024 | 5.680 | 5.880 | 5.560 | 5.870 | 5.870 | 522,774 |