HKSE - Delayed Quote HKD
RUSAL (0486.HK)
3.920
+0.090
+(2.35%)
As of 3:32:17 PM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 3.800 | 4.000 | 3.800 | 3.920 | 3.920 | 388,000 |
| Jun 2, 2025 | 3.900 | 3.900 | 3.800 | 3.830 | 3.830 | 319,000 |
| May 30, 2025 | 3.930 | 4.000 | 3.890 | 3.930 | 3.930 | 215,000 |
| May 29, 2025 | 3.770 | 4.150 | 3.780 | 3.970 | 3.970 | 436,000 |
| May 28, 2025 | 3.900 | 3.950 | 3.800 | 3.830 | 3.830 | 257,000 |
| May 27, 2025 | 3.910 | 3.990 | 3.900 | 3.940 | 3.940 | 309,000 |
| May 26, 2025 | 3.950 | 3.950 | 3.870 | 3.910 | 3.910 | 282,000 |
| May 23, 2025 | 3.990 | 4.000 | 3.870 | 3.950 | 3.950 | 1,187,000 |
| May 22, 2025 | 4.110 | 4.110 | 4.030 | 4.040 | 4.040 | 312,000 |
| May 21, 2025 | 4.190 | 4.190 | 4.110 | 4.120 | 4.120 | 514,000 |
| May 20, 2025 | 4.100 | 4.230 | 4.100 | 4.190 | 4.190 | 622,000 |
| May 19, 2025 | 4.120 | 4.160 | 4.080 | 4.100 | 4.100 | 303,000 |
| May 16, 2025 | 4.170 | 4.200 | 4.000 | 4.160 | 4.160 | 305,000 |
| May 15, 2025 | 4.190 | 4.200 | 4.150 | 4.170 | 4.170 | 885,000 |
| May 14, 2025 | 4.190 | 4.240 | 4.140 | 4.200 | 4.200 | 817,000 |
| May 13, 2025 | 4.350 | 4.350 | 4.190 | 4.190 | 4.190 | 511,000 |
| May 12, 2025 | 4.230 | 4.370 | 4.230 | 4.330 | 4.330 | 1,202,000 |
| May 9, 2025 | 4.180 | 4.180 | 4.110 | 4.180 | 4.180 | 148,000 |
| May 8, 2025 | 4.110 | 4.170 | 4.050 | 4.180 | 4.180 | 439,000 |
| May 7, 2025 | 4.280 | 4.300 | 4.150 | 4.150 | 4.150 | 267,000 |
| May 6, 2025 | 4.310 | 4.380 | 4.250 | 4.280 | 4.280 | 243,000 |
| May 2, 2025 | 4.150 | 4.310 | 4.150 | 4.310 | 4.310 | 535,000 |
| Apr 30, 2025 | 4.500 | 4.500 | 4.100 | 4.220 | 4.220 | 719,000 |
| Apr 29, 2025 | 4.590 | 4.590 | 4.410 | 4.500 | 4.500 | 970,000 |
| Apr 28, 2025 | 4.250 | 4.430 | 4.200 | 4.300 | 4.300 | 1,025,000 |
| Apr 25, 2025 | 3.980 | 4.200 | 3.980 | 4.150 | 4.150 | 742,900 |
| Apr 24, 2025 | 4.020 | 4.100 | 3.910 | 3.980 | 3.980 | 221,000 |
| Apr 23, 2025 | 4.100 | 4.150 | 3.960 | 4.020 | 4.020 | 921,000 |
| Apr 22, 2025 | 3.880 | 4.030 | 3.850 | 4.020 | 4.020 | 241,000 |
| Apr 17, 2025 | 4.020 | 4.070 | 3.650 | 3.880 | 3.880 | 588,000 |
| Apr 16, 2025 | 4.130 | 4.130 | 3.940 | 3.960 | 3.960 | 329,000 |
| Apr 15, 2025 | 3.930 | 4.160 | 3.960 | 4.100 | 4.100 | 662,000 |
| Apr 14, 2025 | 3.860 | 4.020 | 3.860 | 3.980 | 3.980 | 480,000 |
| Apr 11, 2025 | 3.960 | 4.000 | 3.800 | 3.850 | 3.850 | 462,000 |
| Apr 10, 2025 | 3.790 | 4.000 | 3.660 | 3.830 | 3.830 | 1,102,000 |
| Apr 9, 2025 | 3.600 | 3.600 | 3.470 | 3.560 | 3.560 | 978,000 |
| Apr 8, 2025 | 3.570 | 3.690 | 3.520 | 3.650 | 3.650 | 1,109,000 |
| Apr 7, 2025 | 3.930 | 4.010 | 3.500 | 3.530 | 3.530 | 2,219,000 |
| Apr 3, 2025 | 4.270 | 4.300 | 4.110 | 4.170 | 4.170 | 533,000 |
| Apr 2, 2025 | 4.190 | 4.370 | 4.190 | 4.270 | 4.270 | 584,000 |
| Apr 1, 2025 | 3.980 | 4.290 | 3.940 | 4.190 | 4.190 | 643,000 |
| Mar 31, 2025 | 4.100 | 4.110 | 3.780 | 3.980 | 3.980 | 2,136,200 |
| Mar 28, 2025 | 4.480 | 4.520 | 4.060 | 4.130 | 4.130 | 2,620,000 |
| Mar 27, 2025 | 4.770 | 4.770 | 4.400 | 4.470 | 4.470 | 1,482,000 |
| Mar 26, 2025 | 4.880 | 5.000 | 4.760 | 4.770 | 4.770 | 847,000 |
| Mar 25, 2025 | 4.950 | 4.980 | 4.850 | 4.850 | 4.850 | 530,000 |
| Mar 24, 2025 | 4.850 | 5.030 | 4.850 | 4.970 | 4.970 | 550,000 |
| Mar 21, 2025 | 4.900 | 5.030 | 4.800 | 4.920 | 4.920 | 2,013,000 |
| Mar 20, 2025 | 4.980 | 5.000 | 4.860 | 4.900 | 4.900 | 2,150,000 |
| Mar 19, 2025 | 5.050 | 5.080 | 4.980 | 4.990 | 4.990 | 3,503,000 |
| Mar 18, 2025 | 5.250 | 5.250 | 4.950 | 5.080 | 5.080 | 4,124,000 |
| Mar 17, 2025 | 5.300 | 5.340 | 5.100 | 5.120 | 5.120 | 3,241,000 |
| Mar 14, 2025 | 5.350 | 5.400 | 5.080 | 5.110 | 5.110 | 4,177,000 |
| Mar 13, 2025 | 5.140 | 5.480 | 5.080 | 5.130 | 5.130 | 8,611,000 |
| Mar 12, 2025 | 5.010 | 5.200 | 5.000 | 5.060 | 5.060 | 1,877,000 |
| Mar 11, 2025 | 4.990 | 5.040 | 4.830 | 4.980 | 4.980 | 971,000 |
| Mar 10, 2025 | 5.030 | 5.050 | 4.800 | 5.000 | 5.000 | 2,022,000 |
| Mar 7, 2025 | 4.920 | 5.400 | 4.920 | 5.100 | 5.100 | 1,939,000 |
| Mar 6, 2025 | 5.230 | 5.230 | 4.900 | 5.050 | 5.050 | 2,017,000 |
| Mar 5, 2025 | 4.950 | 5.140 | 4.880 | 5.120 | 5.120 | 2,809,800 |
| Mar 4, 2025 | 4.660 | 5.160 | 4.580 | 4.870 | 4.870 | 2,209,000 |
| Mar 3, 2025 | 4.840 | 4.900 | 4.400 | 4.660 | 4.660 | 4,325,000 |
| Feb 28, 2025 | 5.490 | 5.490 | 4.980 | 5.010 | 5.010 | 4,136,000 |
| Feb 27, 2025 | 5.610 | 5.860 | 4.850 | 5.500 | 5.500 | 7,810,000 |
| Feb 26, 2025 | 5.250 | 5.960 | 5.110 | 5.620 | 5.620 | 12,392,000 |
| Feb 25, 2025 | 4.630 | 5.100 | 4.630 | 5.100 | 5.100 | 7,025,000 |
| Feb 24, 2025 | 4.600 | 4.950 | 4.600 | 4.630 | 4.630 | 3,109,000 |
| Feb 21, 2025 | 4.780 | 4.800 | 4.390 | 4.580 | 4.580 | 3,955,000 |
| Feb 20, 2025 | 4.670 | 4.920 | 4.230 | 4.780 | 4.780 | 5,186,000 |
| Feb 19, 2025 | 3.960 | 4.500 | 3.950 | 4.480 | 4.480 | 6,745,000 |
| Feb 18, 2025 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 1,742,000 |
| Feb 17, 2025 | 3.800 | 3.980 | 3.760 | 3.900 | 3.900 | 3,383,000 |
| Feb 14, 2025 | 4.100 | 4.100 | 3.750 | 3.860 | 3.860 | 4,295,000 |
| Feb 13, 2025 | 3.200 | 4.100 | 3.200 | 3.950 | 3.950 | 7,999,000 |
| Feb 12, 2025 | 3.140 | 3.250 | 3.140 | 3.170 | 3.170 | 295,000 |
| Feb 11, 2025 | 3.120 | 3.170 | 3.120 | 3.140 | 3.140 | 200,000 |
| Feb 10, 2025 | 3.200 | 3.210 | 3.140 | 3.200 | 3.200 | 537,000 |
| Feb 7, 2025 | 3.080 | 3.170 | 3.080 | 3.140 | 3.140 | 247,000 |
| Feb 6, 2025 | 3.150 | 3.170 | 3.100 | 3.150 | 3.150 | 261,000 |
| Feb 5, 2025 | 3.080 | 3.120 | 3.070 | 3.080 | 3.080 | 114,000 |
| Feb 4, 2025 | 3.080 | 3.150 | 3.070 | 3.110 | 3.110 | 81,000 |
| Feb 3, 2025 | 3.120 | 3.120 | 3.060 | 3.100 | 3.100 | 84,000 |
| Jan 28, 2025 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | - |
| Jan 27, 2025 | 3.200 | 3.200 | 3.050 | 3.060 | 3.060 | 1,200,000 |
| Jan 24, 2025 | 3.150 | 3.180 | 3.140 | 3.180 | 3.180 | 228,000 |
| Jan 23, 2025 | 3.180 | 3.200 | 3.170 | 3.160 | 3.160 | 155,000 |
| Jan 22, 2025 | 3.210 | 3.210 | 3.150 | 3.180 | 3.180 | 184,000 |
| Jan 21, 2025 | 3.130 | 3.270 | 3.030 | 3.210 | 3.210 | 479,000 |
| Jan 20, 2025 | 3.180 | 3.180 | 3.070 | 3.130 | 3.130 | 373,000 |
| Jan 17, 2025 | 3.160 | 3.180 | 3.030 | 3.170 | 3.170 | 317,000 |
| Jan 16, 2025 | 3.170 | 3.180 | 3.160 | 3.160 | 3.160 | 137,000 |
| Jan 15, 2025 | 3.180 | 3.180 | 3.150 | 3.160 | 3.160 | 103,000 |
| Jan 14, 2025 | 3.180 | 3.180 | 3.100 | 3.180 | 3.180 | 104,000 |
| Jan 13, 2025 | 3.200 | 3.180 | 3.110 | 3.180 | 3.180 | 149,000 |
| Jan 10, 2025 | 3.220 | 3.220 | 3.090 | 3.200 | 3.200 | 519,000 |
| Jan 9, 2025 | 3.220 | 3.220 | 3.140 | 3.150 | 3.150 | 142,000 |
| Jan 8, 2025 | 3.150 | 3.220 | 3.130 | 3.220 | 3.220 | 149,000 |
| Jan 7, 2025 | 3.060 | 3.240 | 3.060 | 3.220 | 3.220 | 156,000 |
| Jan 6, 2025 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 13,000 |
| Jan 3, 2025 | 3.090 | 3.180 | 3.090 | 3.090 | 3.090 | 137,000 |
| Jan 2, 2025 | 3.170 | 3.170 | 3.110 | 3.110 | 3.110 | 152,000 |
| Dec 31, 2024 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | - |
| Dec 30, 2024 | 3.200 | 3.240 | 3.150 | 3.180 | 3.180 | 87,000 |
| Dec 27, 2024 | 3.210 | 3.220 | 3.180 | 3.180 | 3.180 | 81,000 |
| Dec 24, 2024 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | - |
| Dec 23, 2024 | 3.300 | 3.300 | 3.120 | 3.180 | 3.180 | 164,000 |
| Dec 20, 2024 | 3.130 | 3.130 | 3.030 | 3.050 | 3.050 | 530,000 |
| Dec 19, 2024 | 3.110 | 3.170 | 3.050 | 3.140 | 3.140 | 78,000 |
| Dec 18, 2024 | 3.150 | 3.150 | 3.090 | 3.140 | 3.140 | 400,000 |
| Dec 17, 2024 | 3.270 | 3.270 | 3.130 | 3.150 | 3.150 | 207,000 |
| Dec 16, 2024 | 3.360 | 3.360 | 3.200 | 3.270 | 3.270 | 148,000 |
| Dec 13, 2024 | 3.360 | 3.440 | 3.300 | 3.360 | 3.360 | 279,000 |
| Dec 12, 2024 | 3.250 | 3.420 | 3.250 | 3.360 | 3.360 | 707,000 |
| Dec 11, 2024 | 3.200 | 3.250 | 3.210 | 3.250 | 3.250 | 150,000 |
| Dec 10, 2024 | 3.160 | 3.350 | 3.140 | 3.250 | 3.250 | 662,000 |
| Dec 9, 2024 | 3.150 | 3.200 | 3.100 | 3.120 | 3.120 | 274,000 |
| Dec 6, 2024 | 3.180 | 3.300 | 3.180 | 3.230 | 3.230 | 458,000 |
| Dec 5, 2024 | 3.130 | 3.220 | 3.090 | 3.220 | 3.220 | 122,000 |
| Dec 4, 2024 | 3.200 | 3.200 | 3.080 | 3.130 | 3.130 | 191,000 |
| Dec 3, 2024 | 3.210 | 3.250 | 3.170 | 3.220 | 3.220 | 248,000 |
| Dec 2, 2024 | 3.230 | 3.250 | 3.170 | 3.200 | 3.200 | 149,000 |
| Nov 29, 2024 | 3.120 | 3.150 | 3.120 | 3.120 | 3.120 | 78,000 |
| Nov 28, 2024 | 3.160 | 3.160 | 3.070 | 3.110 | 3.110 | 27,000 |
| Nov 27, 2024 | 3.090 | 3.200 | 3.060 | 3.150 | 3.150 | 199,000 |
| Nov 26, 2024 | 3.030 | 3.210 | 3.020 | 3.170 | 3.170 | 154,000 |
| Nov 25, 2024 | 3.000 | 3.190 | 3.000 | 3.030 | 3.030 | 249,000 |
| Nov 22, 2024 | 3.250 | 3.250 | 3.000 | 3.130 | 3.130 | 414,000 |
| Nov 21, 2024 | 3.200 | 3.250 | 3.180 | 3.220 | 3.220 | 98,000 |
| Nov 20, 2024 | 3.320 | 3.320 | 3.200 | 3.280 | 3.280 | 189,000 |
| Nov 19, 2024 | 3.300 | 3.340 | 3.290 | 3.320 | 3.320 | 139,000 |
| Nov 18, 2024 | 3.280 | 3.490 | 3.250 | 3.250 | 3.250 | 515,000 |
| Nov 15, 2024 | 3.100 | 3.250 | 3.100 | 3.190 | 3.190 | 262,000 |
| Nov 14, 2024 | 3.300 | 3.300 | 3.100 | 3.100 | 3.100 | 309,000 |
| Nov 13, 2024 | 3.410 | 3.410 | 3.200 | 3.300 | 3.300 | 713,000 |
| Nov 12, 2024 | 3.600 | 3.600 | 3.330 | 3.410 | 3.410 | 1,132,000 |
| Nov 11, 2024 | 3.680 | 3.710 | 3.530 | 3.570 | 3.570 | 1,034,000 |
| Nov 8, 2024 | 3.560 | 3.780 | 3.560 | 3.680 | 3.680 | 1,256,000 |
| Nov 7, 2024 | 3.900 | 3.900 | 3.570 | 3.570 | 3.570 | 5,028,000 |
| Nov 6, 2024 | 3.400 | 3.800 | 3.400 | 3.790 | 3.790 | 6,122,000 |
| Nov 5, 2024 | 3.300 | 3.400 | 3.280 | 3.340 | 3.340 | 717,000 |
| Nov 4, 2024 | 3.330 | 3.400 | 3.120 | 3.250 | 3.250 | 1,115,000 |
| Nov 1, 2024 | 3.210 | 3.500 | 3.010 | 3.320 | 3.320 | 2,187,000 |
| Oct 31, 2024 | 3.660 | 3.660 | 3.300 | 3.300 | 3.300 | 2,776,000 |
| Oct 30, 2024 | 3.370 | 3.730 | 3.370 | 3.670 | 3.670 | 3,804,000 |
| Oct 29, 2024 | 2.910 | 3.370 | 2.910 | 3.370 | 3.370 | 3,206,000 |
| Oct 28, 2024 | 2.900 | 2.980 | 2.880 | 2.980 | 2.980 | 2,444,000 |
| Oct 25, 2024 | 2.890 | 2.890 | 2.720 | 2.780 | 2.780 | 1,130,000 |
| Oct 24, 2024 | 2.880 | 2.940 | 2.720 | 2.890 | 2.890 | 1,340,000 |
| Oct 23, 2024 | 2.590 | 2.950 | 2.590 | 2.880 | 2.880 | 3,122,000 |
| Oct 22, 2024 | 2.500 | 2.630 | 2.500 | 2.590 | 2.590 | 1,520,000 |
| Oct 21, 2024 | 2.520 | 2.540 | 2.480 | 2.500 | 2.500 | 623,000 |
| Oct 18, 2024 | 2.450 | 2.520 | 2.450 | 2.520 | 2.520 | 1,303,000 |
| Oct 17, 2024 | 2.540 | 2.550 | 2.450 | 2.450 | 2.450 | 654,000 |
| Oct 16, 2024 | 2.520 | 2.570 | 2.480 | 2.500 | 2.500 | 551,000 |
| Oct 15, 2024 | 2.530 | 2.530 | 2.490 | 2.500 | 2.500 | 455,000 |
| Oct 14, 2024 | 2.500 | 2.540 | 2.440 | 2.530 | 2.530 | 1,132,000 |
| Oct 10, 2024 | 2.500 | 2.550 | 2.480 | 2.490 | 2.490 | 581,000 |
| Oct 9, 2024 | 2.610 | 2.630 | 2.450 | 2.480 | 2.480 | 1,743,000 |
| Oct 8, 2024 | 2.700 | 2.700 | 2.500 | 2.500 | 2.500 | 2,882,000 |
| Oct 7, 2024 | 2.460 | 2.720 | 2.460 | 2.700 | 2.700 | 2,775,000 |
| Oct 4, 2024 | 2.540 | 2.540 | 2.460 | 2.480 | 2.480 | 2,141,000 |
| Oct 3, 2024 | 2.570 | 2.650 | 2.500 | 2.530 | 2.530 | 1,384,000 |
| Oct 2, 2024 | 2.550 | 2.620 | 2.450 | 2.570 | 2.570 | 2,059,000 |
| Sep 30, 2024 | 2.510 | 2.600 | 2.460 | 2.550 | 2.550 | 1,671,000 |
| Sep 27, 2024 | 2.460 | 2.480 | 2.430 | 2.480 | 2.480 | 746,000 |
| Sep 26, 2024 | 2.400 | 2.470 | 2.400 | 2.450 | 2.450 | 642,000 |
| Sep 25, 2024 | 2.380 | 2.400 | 2.380 | 2.400 | 2.400 | 424,000 |
| Sep 24, 2024 | 2.280 | 2.380 | 2.280 | 2.360 | 2.360 | 73,000 |
| Sep 23, 2024 | 2.320 | 2.320 | 2.270 | 2.280 | 2.280 | 69,000 |
| Sep 20, 2024 | 2.350 | 2.350 | 2.320 | 2.330 | 2.330 | 88,000 |
| Sep 19, 2024 | 2.350 | 2.350 | 2.340 | 2.350 | 2.350 | 73,000 |
| Sep 17, 2024 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | - |
| Sep 16, 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 1,000 |
| Sep 13, 2024 | 2.300 | 2.320 | 2.250 | 2.270 | 2.270 | 71,000 |
| Sep 12, 2024 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | - |
| Sep 11, 2024 | 2.300 | 2.310 | 2.300 | 2.300 | 2.300 | 52,000 |
| Sep 10, 2024 | 2.330 | 2.330 | 2.320 | 2.320 | 2.320 | 37,000 |
| Sep 9, 2024 | 2.330 | 2.330 | 2.320 | 2.320 | 2.320 | 315,000 |
| Sep 5, 2024 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | - |
| Sep 4, 2024 | 2.340 | 2.380 | 2.340 | 2.340 | 2.340 | 56,000 |
| Sep 3, 2024 | 2.350 | 2.350 | 2.330 | 2.340 | 2.340 | 167,000 |
| Sep 2, 2024 | 2.380 | 2.380 | 2.330 | 2.350 | 2.350 | 109,000 |
| Aug 30, 2024 | 2.400 | 2.400 | 2.380 | 2.390 | 2.390 | 191,000 |
| Aug 29, 2024 | 2.400 | 2.400 | 2.360 | 2.400 | 2.400 | 75,000 |
| Aug 28, 2024 | 2.410 | 2.410 | 2.360 | 2.380 | 2.380 | 5,000 |
| Aug 27, 2024 | 2.380 | 2.410 | 2.330 | 2.410 | 2.410 | 84,000 |
| Aug 26, 2024 | 2.350 | 2.380 | 2.330 | 2.380 | 2.380 | 90,000 |
| Aug 23, 2024 | 2.360 | 2.360 | 2.350 | 2.350 | 2.350 | 85,000 |
| Aug 22, 2024 | 2.360 | 2.360 | 2.340 | 2.340 | 2.340 | 45,000 |
| Aug 21, 2024 | 2.320 | 2.380 | 2.320 | 2.380 | 2.380 | 75,000 |
| Aug 20, 2024 | 2.390 | 2.390 | 2.320 | 2.380 | 2.380 | 182,000 |
| Aug 19, 2024 | 2.380 | 2.390 | 2.350 | 2.390 | 2.390 | 151,000 |
| Aug 16, 2024 | 2.380 | 2.440 | 2.380 | 2.380 | 2.380 | 17,000 |
| Aug 15, 2024 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | - |
| Aug 14, 2024 | 2.380 | 2.420 | 2.380 | 2.400 | 2.400 | 21,000 |
| Aug 13, 2024 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 39,000 |
| Aug 12, 2024 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | - |
| Aug 9, 2024 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | - |
| Aug 8, 2024 | 2.370 | 2.400 | 2.360 | 2.400 | 2.400 | 66,000 |
| Aug 7, 2024 | 2.350 | 2.370 | 2.350 | 2.350 | 2.350 | 100,000 |
| Aug 6, 2024 | 2.350 | 2.440 | 2.340 | 2.350 | 2.350 | 253,000 |
| Aug 5, 2024 | 2.380 | 2.380 | 2.310 | 2.310 | 2.310 | 459,000 |
| Aug 2, 2024 | 2.400 | 2.410 | 2.380 | 2.390 | 2.390 | 37,000 |
| Aug 1, 2024 | 2.390 | 2.400 | 2.400 | 2.400 | 2.400 | 59,000 |
| Jul 31, 2024 | 2.490 | 2.490 | 2.390 | 2.450 | 2.450 | 95,000 |
| Jul 30, 2024 | 2.410 | 2.410 | 2.370 | 2.380 | 2.380 | 272,000 |
| Jul 29, 2024 | 2.490 | 2.490 | 2.380 | 2.410 | 2.410 | 399,000 |
| Jul 26, 2024 | 2.430 | 2.510 | 2.420 | 2.490 | 2.490 | 217,000 |
| Jul 25, 2024 | 2.370 | 2.430 | 2.360 | 2.420 | 2.420 | 155,000 |
| Jul 24, 2024 | 2.450 | 2.460 | 2.390 | 2.400 | 2.400 | 257,000 |
| Jul 23, 2024 | 2.430 | 2.440 | 2.380 | 2.440 | 2.440 | 310,000 |
| Jul 22, 2024 | 2.440 | 2.500 | 2.430 | 2.430 | 2.430 | 93,000 |
| Jul 19, 2024 | 2.460 | 2.460 | 2.440 | 2.440 | 2.440 | 39,000 |
| Jul 18, 2024 | 2.480 | 2.510 | 2.480 | 2.500 | 2.500 | 46,000 |
| Jul 17, 2024 | 2.500 | 2.500 | 2.460 | 2.470 | 2.470 | 27,000 |
| Jul 16, 2024 | 2.490 | 2.490 | 2.430 | 2.430 | 2.430 | 58,000 |
| Jul 15, 2024 | 2.500 | 2.530 | 2.400 | 2.420 | 2.420 | 252,000 |
| Jul 12, 2024 | 2.490 | 2.490 | 2.480 | 2.480 | 2.480 | 57,000 |
| Jul 11, 2024 | 2.440 | 2.480 | 2.380 | 2.400 | 2.400 | 110,000 |
| Jul 10, 2024 | 2.430 | 2.430 | 2.400 | 2.430 | 2.430 | 64,000 |
| Jul 9, 2024 | 2.460 | 2.480 | 2.420 | 2.430 | 2.430 | 210,000 |
| Jul 8, 2024 | 2.500 | 2.520 | 2.480 | 2.480 | 2.480 | 142,000 |
| Jul 5, 2024 | 2.500 | 2.500 | 2.460 | 2.500 | 2.500 | 32,000 |
| Jul 4, 2024 | 2.480 | 2.530 | 2.480 | 2.490 | 2.490 | 44,000 |
| Jul 3, 2024 | 2.450 | 2.570 | 2.440 | 2.440 | 2.440 | 679,000 |
| Jul 2, 2024 | 2.380 | 2.490 | 2.380 | 2.430 | 2.430 | 126,000 |
| Jun 28, 2024 | 2.380 | 2.390 | 2.380 | 2.380 | 2.380 | 62,000 |
| Jun 27, 2024 | 2.380 | 2.380 | 2.350 | 2.380 | 2.380 | 342,000 |
| Jun 26, 2024 | 2.410 | 2.420 | 2.380 | 2.400 | 2.400 | 30,000 |
| Jun 25, 2024 | 2.400 | 2.400 | 2.400 | 2.410 | 2.410 | 192,000 |
| Jun 24, 2024 | 2.420 | 2.420 | 2.400 | 2.400 | 2.400 | 83,000 |
| Jun 21, 2024 | 2.420 | 2.480 | 2.400 | 2.460 | 2.460 | 175,000 |
| Jun 20, 2024 | 2.500 | 2.550 | 2.380 | 2.400 | 2.400 | 259,000 |
| Jun 19, 2024 | 2.420 | 2.450 | 2.350 | 2.400 | 2.400 | 572,000 |
| Jun 18, 2024 | 2.450 | 2.450 | 2.380 | 2.420 | 2.420 | 420,000 |
| Jun 17, 2024 | 2.520 | 2.600 | 2.450 | 2.450 | 2.450 | 606,000 |
| Jun 14, 2024 | 2.600 | 2.600 | 2.500 | 2.570 | 2.570 | 610,000 |
| Jun 13, 2024 | 2.590 | 2.620 | 2.550 | 2.610 | 2.610 | 173,000 |
| Jun 12, 2024 | 2.590 | 2.620 | 2.560 | 2.620 | 2.620 | 540,000 |
| Jun 11, 2024 | 2.660 | 2.660 | 2.590 | 2.590 | 2.590 | 271,000 |
| Jun 7, 2024 | 2.690 | 2.700 | 2.670 | 2.670 | 2.670 | 101,000 |
| Jun 6, 2024 | 2.720 | 2.770 | 2.670 | 2.700 | 2.700 | 171,000 |
| Jun 5, 2024 | 2.620 | 2.780 | 2.620 | 2.770 | 2.770 | 342,000 |
| Jun 4, 2024 | 2.700 | 2.750 | 2.580 | 2.680 | 2.680 | 420,000 |
| Jun 3, 2024 | 2.750 | 2.800 | 2.670 | 2.700 | 2.700 | 224,000 |