9.590
-0.340
(-3.42%)
At close: 4:08:28 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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 10.000 | 10.020 | 9.570 | 9.590 | 9.590 | 2,372,000 |
| Jan 14, 2025 | 9.890 | 10.040 | 9.830 | 9.930 | 9.930 | 2,062,600 |
| Jan 13, 2025 | 10.020 | 10.040 | 9.690 | 9.810 | 9.810 | 1,621,000 |
| Jan 10, 2025 | 10.300 | 10.320 | 10.040 | 10.040 | 10.040 | 1,032,000 |
| Jan 9, 2025 | 10.600 | 10.600 | 10.300 | 10.300 | 10.300 | 1,234,000 |
| Jan 8, 2025 | 10.540 | 10.660 | 10.240 | 10.420 | 10.420 | 782,000 |
| Jan 7, 2025 | 10.320 | 10.500 | 10.240 | 10.480 | 10.480 | 743,500 |
| Jan 6, 2025 | 10.320 | 10.560 | 10.220 | 10.320 | 10.320 | 1,318,000 |
| Jan 3, 2025 | 10.780 | 10.860 | 10.340 | 10.380 | 10.380 | 2,264,000 |
| Jan 2, 2025 | 11.500 | 11.500 | 10.600 | 10.780 | 10.780 | 2,924,000 |
| Dec 31, 2024 | 11.340 | 11.340 | 11.340 | 11.340 | 11.340 | - |
| Dec 30, 2024 | 11.240 | 11.480 | 11.180 | 11.300 | 11.300 | 1,522,000 |
| Dec 27, 2024 | 10.980 | 11.380 | 10.880 | 11.240 | 11.240 | 1,672,000 |
| Dec 24, 2024 | 11.060 | 11.060 | 11.060 | 11.060 | 11.060 | - |
| Dec 23, 2024 | 11.020 | 11.400 | 10.820 | 11.140 | 11.140 | 2,008,000 |
| Dec 20, 2024 | 10.900 | 11.000 | 10.820 | 10.920 | 10.920 | 666,000 |
| Dec 19, 2024 | 11.100 | 11.100 | 10.840 | 10.960 | 10.960 | 1,338,000 |
| Dec 18, 2024 | 11.300 | 11.520 | 11.060 | 11.160 | 11.160 | 3,052,000 |
| Dec 17, 2024 | 10.580 | 11.340 | 10.460 | 11.060 | 11.060 | 4,348,600 |
| Dec 16, 2024 | 10.380 | 10.560 | 10.320 | 10.500 | 10.500 | 1,226,600 |
| Dec 13, 2024 | 10.820 | 10.820 | 10.480 | 10.500 | 10.500 | 1,016,300 |
| Dec 12, 2024 | 10.740 | 11.040 | 10.640 | 10.860 | 10.860 | 2,952,000 |
| Dec 11, 2024 | 10.580 | 10.760 | 10.500 | 10.640 | 10.640 | 1,464,000 |
| Dec 10, 2024 | 10.920 | 11.160 | 10.460 | 10.480 | 10.480 | 2,072,000 |
| Dec 9, 2024 | 10.520 | 10.680 | 10.360 | 10.680 | 10.680 | 1,026,000 |
| Dec 6, 2024 | 10.340 | 10.500 | 10.340 | 10.480 | 10.480 | 736,000 |
| Dec 5, 2024 | 10.340 | 10.400 | 10.240 | 10.340 | 10.340 | 406,000 |
| Dec 4, 2024 | 10.580 | 10.580 | 10.180 | 10.320 | 10.320 | 982,000 |
| Dec 3, 2024 | 10.660 | 10.620 | 10.300 | 10.400 | 10.400 | 1,036,000 |
| Dec 2, 2024 | 10.660 | 10.780 | 10.540 | 10.600 | 10.600 | 1,050,000 |
| Nov 29, 2024 | 10.280 | 10.600 | 10.200 | 10.520 | 10.520 | 2,292,000 |
| Nov 28, 2024 | 10.300 | 10.400 | 10.020 | 10.200 | 10.200 | 992,600 |
| Nov 27, 2024 | 10.020 | 10.460 | 9.950 | 10.400 | 10.400 | 2,286,000 |
| Nov 26, 2024 | 10.460 | 10.520 | 9.980 | 10.100 | 10.100 | 2,804,000 |
| Nov 25, 2024 | 10.860 | 10.860 | 10.440 | 10.460 | 10.460 | 1,986,000 |
| Nov 22, 2024 | 11.220 | 11.380 | 10.680 | 10.860 | 10.860 | 2,410,000 |
| Nov 21, 2024 | 11.420 | 11.540 | 11.200 | 11.220 | 11.220 | 1,663,200 |
| Nov 20, 2024 | 11.580 | 11.660 | 11.420 | 11.520 | 11.520 | 988,000 |
| Nov 19, 2024 | 11.400 | 11.580 | 11.400 | 11.560 | 11.560 | 420,000 |
| Nov 18, 2024 | 11.460 | 11.660 | 11.280 | 11.440 | 11.440 | 1,396,000 |
| Nov 15, 2024 | 11.500 | 11.740 | 11.400 | 11.440 | 11.440 | 887,000 |
| Nov 14, 2024 | 12.060 | 12.200 | 11.540 | 11.540 | 11.540 | 1,556,000 |
| Nov 13, 2024 | 11.400 | 12.180 | 11.380 | 12.140 | 12.140 | 3,303,000 |
| Nov 12, 2024 | 11.820 | 12.040 | 11.400 | 11.480 | 11.480 | 2,626,000 |
| Nov 11, 2024 | 12.140 | 12.300 | 11.700 | 11.880 | 11.880 | 4,092,000 |
| Nov 8, 2024 | 12.400 | 12.520 | 12.060 | 12.120 | 12.120 | 3,694,000 |
| Nov 7, 2024 | 12.120 | 12.460 | 12.100 | 12.380 | 12.380 | 3,080,000 |
| Nov 6, 2024 | 12.480 | 12.680 | 12.180 | 12.240 | 12.240 | 3,531,200 |
| Nov 5, 2024 | 12.100 | 12.580 | 11.780 | 12.480 | 12.480 | 4,944,000 |
| Nov 4, 2024 | 11.760 | 11.820 | 11.680 | 11.740 | 11.740 | 1,402,000 |
| Nov 1, 2024 | 11.840 | 11.980 | 11.580 | 11.680 | 11.680 | 1,818,000 |
| Oct 31, 2024 | 12.000 | 12.020 | 11.720 | 11.740 | 11.740 | 1,856,000 |
| Oct 30, 2024 | 12.420 | 12.420 | 11.960 | 11.980 | 11.980 | 2,670,000 |
| Oct 29, 2024 | 12.480 | 12.780 | 12.340 | 12.380 | 12.380 | 2,527,600 |
| Oct 28, 2024 | 12.600 | 12.980 | 12.340 | 12.340 | 12.340 | 6,210,000 |
| Oct 25, 2024 | 12.300 | 12.600 | 12.200 | 12.600 | 12.600 | 2,099,000 |
| Oct 24, 2024 | 12.800 | 12.800 | 12.280 | 12.360 | 12.360 | 1,156,000 |
| Oct 23, 2024 | 12.260 | 12.820 | 12.240 | 12.540 | 12.540 | 3,694,000 |
| Oct 22, 2024 | 11.760 | 12.460 | 11.740 | 12.380 | 12.380 | 3,058,000 |
| Oct 21, 2024 | 12.120 | 12.280 | 11.800 | 11.980 | 11.980 | 3,976,000 |
| Oct 18, 2024 | 11.860 | 12.320 | 11.660 | 12.080 | 12.080 | 4,349,260 |
| Oct 17, 2024 | 12.300 | 12.420 | 11.580 | 11.820 | 11.820 | 3,212,000 |
| Oct 16, 2024 | 12.500 | 12.600 | 12.180 | 12.200 | 12.200 | 2,430,000 |
| Oct 15, 2024 | 13.000 | 13.000 | 12.400 | 12.600 | 12.600 | 3,504,000 |
| Oct 14, 2024 | 12.800 | 13.340 | 12.760 | 13.040 | 13.040 | 6,627,000 |
| Oct 10, 2024 | 0.013 Dividend | |||||
| Oct 10, 2024 | 13.000 | 13.480 | 12.580 | 12.820 | 12.820 | 11,919,800 |
| Oct 9, 2024 | 14.140 | 14.140 | 12.700 | 12.940 | 12.927 | 7,125,000 |
| Oct 8, 2024 | 15.340 | 15.740 | 13.800 | 13.840 | 13.826 | 18,420,400 |
| Oct 7, 2024 | 14.140 | 15.220 | 14.140 | 15.120 | 15.104 | 10,474,800 |
| Oct 4, 2024 | 12.940 | 14.000 | 12.860 | 14.000 | 13.986 | 7,766,200 |
| Oct 3, 2024 | 13.260 | 13.260 | 12.600 | 12.940 | 12.927 | 2,250,000 |
| Oct 2, 2024 | 13.300 | 13.560 | 12.960 | 13.100 | 13.087 | 4,489,614 |
| Sep 30, 2024 | 13.000 | 13.540 | 12.820 | 13.200 | 13.186 | 16,543,600 |
| Sep 27, 2024 | 12.400 | 13.140 | 11.920 | 12.800 | 12.787 | 13,434,908 |
| Sep 26, 2024 | 12.100 | 12.360 | 11.900 | 12.320 | 12.307 | 6,406,000 |
| Sep 25, 2024 | 12.160 | 12.560 | 12.020 | 12.080 | 12.068 | 4,984,000 |
| Sep 24, 2024 | 12.320 | 12.360 | 11.720 | 12.060 | 12.048 | 7,751,346 |
| Sep 23, 2024 | 12.180 | 12.400 | 12.100 | 12.260 | 12.247 | 1,278,000 |
| Sep 20, 2024 | 12.980 | 12.980 | 12.000 | 12.200 | 12.187 | 6,350,000 |
| Sep 19, 2024 | 13.620 | 13.680 | 12.640 | 12.860 | 12.847 | 5,298,000 |
| Sep 17, 2024 | 13.720 | 13.780 | 13.360 | 13.700 | 13.686 | 44,000 |
| Sep 16, 2024 | 13.680 | 13.820 | 13.660 | 13.800 | 13.786 | 46,000 |
| Sep 13, 2024 | 13.300 | 13.640 | 13.300 | 13.600 | 13.586 | 422,000 |
| Sep 12, 2024 | 13.180 | 13.400 | 13.180 | 13.300 | 13.286 | 330,000 |
| Sep 11, 2024 | 13.240 | 13.360 | 13.100 | 13.180 | 13.166 | 223,200 |
| Sep 10, 2024 | 13.380 | 13.580 | 13.060 | 13.340 | 13.326 | 938,000 |
| Sep 9, 2024 | 13.200 | 13.540 | 12.880 | 13.380 | 13.366 | 1,020,500 |
| Sep 5, 2024 | 13.440 | 13.360 | 13.180 | 13.200 | 13.186 | 510,000 |
| Sep 4, 2024 | 13.080 | 13.620 | 12.760 | 13.300 | 13.286 | 2,038,000 |
| Sep 3, 2024 | 14.400 | 14.500 | 13.280 | 13.300 | 13.286 | 8,508,000 |
| Sep 2, 2024 | 13.780 | 13.780 | 12.600 | 13.380 | 13.366 | 5,729,000 |
| Aug 30, 2024 | 14.320 | 14.520 | 13.840 | 13.860 | 13.846 | 1,686,000 |
| Aug 29, 2024 | 14.260 | 14.360 | 14.100 | 14.260 | 14.245 | 795,000 |
| Aug 28, 2024 | 14.400 | 14.520 | 14.060 | 14.240 | 14.225 | 1,092,000 |
| Aug 27, 2024 | 14.240 | 14.500 | 14.200 | 14.400 | 14.385 | 955,000 |
| Aug 26, 2024 | 14.080 | 14.380 | 14.000 | 14.380 | 14.365 | 779,000 |
| Aug 23, 2024 | 14.300 | 14.440 | 13.800 | 14.060 | 14.046 | 1,200,600 |
| Aug 22, 2024 | 14.720 | 14.800 | 14.260 | 14.380 | 14.365 | 1,120,000 |
| Aug 21, 2024 | 14.600 | 14.900 | 14.280 | 14.840 | 14.825 | 702,000 |
| Aug 20, 2024 | 15.360 | 15.460 | 14.580 | 14.780 | 14.765 | 1,204,000 |
| Aug 19, 2024 | 15.080 | 15.540 | 14.740 | 15.360 | 15.344 | 1,138,000 |
| Aug 16, 2024 | 15.300 | 15.380 | 15.120 | 15.340 | 15.324 | 356,000 |
| Aug 15, 2024 | 14.640 | 15.260 | 14.640 | 15.200 | 15.184 | 829,000 |
| Aug 14, 2024 | 14.900 | 15.200 | 14.800 | 14.980 | 14.965 | 442,000 |
| Aug 13, 2024 | 14.840 | 15.420 | 14.800 | 15.020 | 15.005 | 647,000 |
| Aug 12, 2024 | 14.520 | 14.900 | 14.520 | 14.840 | 14.825 | 544,000 |
| Aug 9, 2024 | 14.600 | 14.760 | 14.600 | 14.640 | 14.625 | 1,070,000 |
| Aug 8, 2024 | 14.260 | 14.680 | 14.240 | 14.480 | 14.465 | 1,230,000 |
| Aug 7, 2024 | 14.120 | 14.800 | 14.120 | 14.740 | 14.725 | 1,089,200 |
| Aug 6, 2024 | 14.800 | 15.000 | 14.120 | 14.640 | 14.625 | 2,332,000 |
| Aug 5, 2024 | 16.100 | 16.380 | 14.520 | 14.660 | 14.645 | 4,286,000 |
| Aug 2, 2024 | 16.600 | 16.680 | 16.200 | 16.380 | 16.363 | 522,000 |
| Aug 1, 2024 | 16.000 | 16.680 | 15.900 | 16.600 | 16.583 | 1,914,960 |
| Jul 31, 2024 | 15.520 | 16.120 | 15.400 | 15.820 | 15.804 | 1,178,000 |
| Jul 30, 2024 | 15.820 | 15.840 | 15.200 | 15.600 | 15.584 | 2,070,000 |
| Jul 29, 2024 | 15.640 | 16.360 | 15.640 | 16.080 | 16.064 | 2,758,900 |
| Jul 26, 2024 | 15.720 | 15.940 | 15.500 | 15.620 | 15.604 | 1,352,000 |
| Jul 25, 2024 | 16.300 | 16.300 | 15.540 | 15.700 | 15.684 | 1,802,000 |
| Jul 24, 2024 | 16.460 | 16.860 | 16.120 | 16.400 | 16.383 | 1,094,000 |
| Jul 23, 2024 | 16.460 | 16.560 | 16.080 | 16.380 | 16.363 | 670,000 |
| Jul 22, 2024 | 15.600 | 16.780 | 15.560 | 16.300 | 16.283 | 2,066,800 |
| Jul 19, 2024 | 15.780 | 15.980 | 15.200 | 15.840 | 15.824 | 3,937,600 |
| Jul 18, 2024 | 16.460 | 16.500 | 15.880 | 16.000 | 15.984 | 2,982,000 |
| Jul 17, 2024 | 17.600 | 17.740 | 16.460 | 16.480 | 16.463 | 2,637,000 |
| Jul 16, 2024 | 18.000 | 18.040 | 17.460 | 17.600 | 17.582 | 1,245,280 |
| Jul 15, 2024 | 18.140 | 18.140 | 17.780 | 17.960 | 17.942 | 740,000 |
| Jul 12, 2024 | 18.020 | 18.020 | 17.200 | 17.780 | 17.762 | 2,364,000 |
| Jul 11, 2024 | 17.700 | 18.300 | 17.700 | 17.900 | 17.882 | 1,887,200 |
| Jul 10, 2024 | 18.500 | 18.520 | 17.220 | 17.700 | 17.682 | 3,655,200 |
| Jul 9, 2024 | 17.500 | 18.440 | 17.500 | 18.440 | 18.421 | 3,464,500 |
| Jul 8, 2024 | 17.680 | 17.680 | 16.880 | 17.500 | 17.482 | 1,184,000 |
| Jul 5, 2024 | 17.260 | 17.460 | 16.640 | 17.460 | 17.442 | 2,336,600 |
| Jul 4, 2024 | 17.600 | 17.780 | 17.100 | 17.340 | 17.322 | 1,640,000 |
| Jul 3, 2024 | 17.000 | 18.020 | 17.000 | 17.280 | 17.262 | 2,527,000 |
| Jul 2, 2024 | 17.320 | 17.700 | 16.900 | 16.900 | 16.883 | 2,072,200 |
| Jun 28, 2024 | 16.200 | 18.680 | 16.200 | 17.600 | 17.582 | 7,586,914 |
| Jun 27, 2024 | 15.600 | 16.340 | 15.340 | 16.200 | 16.183 | 2,135,200 |
| Jun 26, 2024 | 15.980 | 16.000 | 15.220 | 15.720 | 15.704 | 1,795,200 |
| Jun 25, 2024 | 16.220 | 16.220 | 15.340 | 15.880 | 15.864 | 3,524,400 |
| Jun 24, 2024 | 17.220 | 17.400 | 14.160 | 16.600 | 16.583 | 6,176,078 |
| Jun 21, 2024 | 16.420 | 17.360 | 16.360 | 17.220 | 17.202 | 3,699,000 |
| Jun 20, 2024 | 15.580 | 16.660 | 15.500 | 16.400 | 16.383 | 4,251,600 |
| Jun 19, 2024 | 15.340 | 15.580 | 14.980 | 15.540 | 15.524 | 1,118,200 |
| Jun 18, 2024 | 14.920 | 15.400 | 14.900 | 15.220 | 15.204 | 761,000 |
| Jun 17, 2024 | 15.400 | 15.700 | 14.640 | 15.040 | 15.025 | 3,116,400 |
| Jun 14, 2024 | 15.100 | 15.720 | 14.980 | 15.440 | 15.424 | 2,356,000 |
| Jun 13, 2024 | 14.740 | 15.360 | 14.660 | 15.160 | 15.144 | 2,116,000 |
| Jun 12, 2024 | 15.140 | 15.280 | 14.720 | 14.780 | 14.765 | 2,594,800 |
| Jun 11, 2024 | 15.460 | 15.580 | 14.520 | 15.260 | 15.244 | 2,098,000 |
| Jun 7, 2024 | 15.400 | 15.780 | 15.060 | 15.460 | 15.444 | 1,684,920 |
| Jun 6, 2024 | 15.240 | 15.440 | 14.720 | 15.380 | 15.364 | 1,998,257 |
| Jun 5, 2024 | 15.160 | 15.500 | 14.840 | 15.080 | 15.065 | 1,598,600 |
| Jun 4, 2024 | 15.080 | 15.440 | 14.640 | 15.200 | 15.184 | 2,683,000 |
| Jun 3, 2024 | 0.012 Dividend | |||||
| Jun 3, 2024 | 14.680 | 15.260 | 14.360 | 14.740 | 14.725 | 3,069,400 |
| May 31, 2024 | 14.040 | 14.680 | 14.000 | 14.480 | 14.453 | 1,815,200 |
| May 30, 2024 | 13.960 | 14.700 | 13.640 | 14.020 | 13.994 | 2,744,000 |
| May 29, 2024 | 14.540 | 14.900 | 14.040 | 14.060 | 14.034 | 2,969,800 |
| May 28, 2024 | 14.640 | 15.060 | 14.460 | 14.500 | 14.473 | 1,631,000 |
| May 27, 2024 | 14.120 | 15.080 | 14.100 | 14.820 | 14.792 | 1,408,000 |
| May 24, 2024 | 14.880 | 14.960 | 14.200 | 14.440 | 14.413 | 2,355,200 |
| May 23, 2024 | 14.900 | 15.280 | 14.520 | 14.800 | 14.772 | 3,634,331 |
| May 22, 2024 | 14.600 | 15.100 | 14.600 | 14.800 | 14.772 | 3,712,000 |
| May 21, 2024 | 14.840 | 15.140 | 14.500 | 14.600 | 14.573 | 4,759,200 |
| May 20, 2024 | 14.480 | 14.840 | 14.280 | 14.780 | 14.753 | 3,361,200 |
| May 17, 2024 | 13.840 | 14.380 | 13.540 | 14.040 | 14.014 | 1,958,900 |
| May 16, 2024 | 14.100 | 14.820 | 13.300 | 13.840 | 13.814 | 6,172,200 |
| May 14, 2024 | 14.280 | 15.000 | 14.180 | 14.500 | 14.473 | 7,716,600 |
| May 13, 2024 | 12.320 | 14.200 | 12.320 | 14.200 | 14.174 | 12,362,590 |
| May 10, 2024 | 12.100 | 12.480 | 11.860 | 12.320 | 12.297 | 4,495,800 |
| May 9, 2024 | 11.440 | 12.020 | 11.440 | 11.880 | 11.858 | 3,462,640 |
| May 8, 2024 | 11.320 | 11.440 | 11.140 | 11.440 | 11.419 | 1,446,445 |
| May 7, 2024 | 11.100 | 11.440 | 11.100 | 11.240 | 11.219 | 732,600 |
| May 6, 2024 | 11.280 | 11.400 | 11.040 | 11.180 | 11.159 | 1,126,000 |
| May 3, 2024 | 10.880 | 11.200 | 10.880 | 11.120 | 11.099 | 236,000 |
| May 2, 2024 | 11.020 | 11.200 | 10.900 | 11.000 | 10.980 | 450,000 |
| Apr 30, 2024 | 11.600 | 11.600 | 11.020 | 11.240 | 11.219 | 942,000 |
| Apr 29, 2024 | 10.860 | 12.000 | 10.740 | 11.400 | 11.379 | 5,110,000 |
| Apr 26, 2024 | 10.800 | 11.000 | 10.640 | 10.880 | 10.860 | 2,254,600 |
| Apr 25, 2024 | 10.340 | 10.680 | 10.220 | 10.620 | 10.600 | 658,600 |
| Apr 24, 2024 | 10.520 | 10.760 | 10.080 | 10.460 | 10.441 | 2,252,000 |
| Apr 23, 2024 | 11.260 | 11.260 | 10.380 | 10.480 | 10.461 | 2,851,000 |
| Apr 22, 2024 | 11.520 | 11.620 | 11.180 | 11.260 | 11.239 | 534,400 |
| Apr 19, 2024 | 11.400 | 11.580 | 11.200 | 11.300 | 11.279 | 1,338,600 |
| Apr 18, 2024 | 11.380 | 11.420 | 11.200 | 11.360 | 11.339 | 572,000 |
| Apr 17, 2024 | 11.200 | 11.460 | 11.200 | 11.340 | 11.319 | 460,000 |
| Apr 16, 2024 | 11.580 | 11.580 | 11.080 | 11.100 | 11.079 | 433,800 |
| Apr 15, 2024 | 10.780 | 11.460 | 10.780 | 11.440 | 11.419 | 1,607,000 |
| Apr 12, 2024 | 11.260 | 11.260 | 10.520 | 10.820 | 10.800 | 1,332,000 |
| Apr 11, 2024 | 11.240 | 11.380 | 11.120 | 11.140 | 11.119 | 620,000 |
| Apr 10, 2024 | 11.260 | 11.520 | 11.240 | 11.300 | 11.279 | 536,000 |
| Apr 9, 2024 | 11.640 | 11.660 | 11.280 | 11.320 | 11.299 | 542,171 |
| Apr 8, 2024 | 11.200 | 11.780 | 11.120 | 11.640 | 11.618 | 885,200 |
| Apr 5, 2024 | 11.420 | 11.420 | 11.020 | 11.200 | 11.179 | 150,000 |
| Apr 3, 2024 | 11.200 | 11.420 | 11.100 | 11.420 | 11.399 | 970,400 |
| Apr 2, 2024 | 11.000 | 11.240 | 11.000 | 11.200 | 11.179 | 1,521,000 |
| Mar 28, 2024 | 10.700 | 10.960 | 10.700 | 10.800 | 10.780 | 506,000 |
| Mar 27, 2024 | 10.740 | 10.860 | 10.680 | 10.700 | 10.680 | 459,800 |
| Mar 26, 2024 | 10.920 | 11.080 | 10.760 | 10.780 | 10.760 | 572,000 |
| Mar 25, 2024 | 11.200 | 11.200 | 10.880 | 10.940 | 10.920 | 793,800 |
| Mar 22, 2024 | 11.240 | 11.360 | 11.020 | 11.180 | 11.159 | 471,400 |
| Mar 21, 2024 | 11.380 | 11.440 | 11.260 | 11.340 | 11.319 | 278,687 |
| Mar 20, 2024 | 11.440 | 11.440 | 11.240 | 11.240 | 11.219 | 226,000 |
| Mar 19, 2024 | 11.100 | 11.520 | 11.100 | 11.440 | 11.419 | 1,711,200 |
| Mar 18, 2024 | 11.080 | 11.380 | 11.080 | 11.200 | 11.179 | 1,092,000 |
| Mar 15, 2024 | 11.060 | 11.180 | 10.880 | 11.020 | 11.000 | 795,000 |
| Mar 14, 2024 | 10.980 | 11.320 | 10.960 | 11.200 | 11.179 | 1,278,000 |
| Mar 13, 2024 | 11.280 | 11.320 | 10.840 | 10.960 | 10.940 | 2,238,600 |
| Mar 12, 2024 | 11.800 | 11.800 | 11.140 | 11.140 | 11.119 | 2,421,000 |
| Mar 11, 2024 | 11.860 | 11.880 | 11.500 | 11.840 | 11.818 | 1,488,600 |
| Mar 8, 2024 | 11.500 | 11.880 | 11.500 | 11.860 | 11.838 | 844,400 |
| Mar 7, 2024 | 11.820 | 12.000 | 11.460 | 11.480 | 11.459 | 1,282,884 |
| Mar 6, 2024 | 11.780 | 11.880 | 11.680 | 11.840 | 11.818 | 723,000 |
| Mar 5, 2024 | 11.800 | 11.960 | 11.500 | 11.820 | 11.798 | 1,288,000 |
| Mar 4, 2024 | 11.500 | 12.000 | 11.280 | 11.880 | 11.858 | 4,504,000 |
| Mar 1, 2024 | 11.420 | 11.540 | 11.200 | 11.480 | 11.459 | 1,757,534 |
| Feb 29, 2024 | 10.520 | 11.640 | 10.320 | 11.320 | 11.299 | 3,376,200 |
| Feb 28, 2024 | 10.900 | 11.260 | 10.580 | 10.720 | 10.700 | 2,197,500 |
| Feb 27, 2024 | 10.460 | 10.900 | 10.460 | 10.900 | 10.880 | 1,464,600 |
| Feb 26, 2024 | 10.720 | 10.840 | 10.500 | 10.620 | 10.600 | 1,086,600 |
| Feb 23, 2024 | 10.880 | 10.880 | 10.580 | 10.720 | 10.700 | 1,041,066 |
| Feb 22, 2024 | 10.700 | 10.760 | 10.360 | 10.600 | 10.580 | 856,850 |
| Feb 21, 2024 | 10.560 | 10.900 | 10.520 | 10.640 | 10.620 | 1,500,600 |
| Feb 20, 2024 | 10.320 | 10.640 | 10.320 | 10.560 | 10.540 | 1,094,800 |
| Feb 19, 2024 | 10.480 | 10.500 | 10.220 | 10.440 | 10.421 | 602,000 |
| Feb 16, 2024 | 10.240 | 10.560 | 10.200 | 10.560 | 10.540 | 142,000 |
| Feb 15, 2024 | 10.000 | 10.260 | 10.000 | 10.260 | 10.241 | 46,000 |
| Feb 14, 2024 | 9.910 | 10.300 | 9.910 | 10.240 | 10.221 | 45,000 |
| Feb 9, 2024 | 10.200 | 10.300 | 10.200 | 10.300 | 10.281 | 4,000 |
| Feb 8, 2024 | 10.460 | 10.480 | 10.260 | 10.360 | 10.341 | 550,000 |
| Feb 7, 2024 | 10.280 | 10.400 | 10.140 | 10.280 | 10.261 | 943,000 |
| Feb 6, 2024 | 9.610 | 10.180 | 9.610 | 10.120 | 10.101 | 673,800 |
| Feb 5, 2024 | 10.160 | 10.140 | 9.420 | 9.770 | 9.752 | 1,658,600 |
| Feb 2, 2024 | 10.480 | 10.500 | 10.000 | 10.260 | 10.241 | 770,600 |
| Feb 1, 2024 | 9.910 | 10.540 | 9.910 | 10.260 | 10.241 | 444,000 |
| Jan 31, 2024 | 10.480 | 10.480 | 9.990 | 10.120 | 10.101 | 658,000 |
| Jan 30, 2024 | 10.480 | 10.520 | 10.220 | 10.320 | 10.301 | 1,254,000 |
| Jan 29, 2024 | 10.500 | 10.800 | 10.180 | 10.480 | 10.461 | 1,656,400 |
| Jan 26, 2024 | 10.320 | 10.680 | 10.080 | 10.480 | 10.461 | 1,196,000 |
| Jan 25, 2024 | 10.080 | 10.780 | 9.930 | 10.580 | 10.560 | 2,726,000 |
| Jan 24, 2024 | 9.880 | 10.000 | 9.640 | 9.930 | 9.912 | 1,640,800 |
| Jan 23, 2024 | 9.300 | 9.680 | 9.300 | 9.640 | 9.622 | 777,600 |
| Jan 22, 2024 | 10.180 | 10.180 | 9.290 | 9.340 | 9.323 | 1,699,400 |
| Jan 19, 2024 | 9.660 | 9.960 | 9.620 | 9.880 | 9.862 | 520,260 |
| Jan 18, 2024 | 9.980 | 10.000 | 9.680 | 9.890 | 9.872 | 884,000 |
| Jan 17, 2024 | 10.240 | 10.260 | 9.960 | 9.980 | 9.961 | 902,000 |
| Jan 16, 2024 | 10.480 | 10.600 | 9.990 | 10.280 | 10.261 | 2,252,600 |
| Jan 15, 2024 | 10.900 | 10.900 | 10.200 | 10.480 | 10.461 | 2,028,000 |