HKSE - Delayed Quote HKD
L & M CHEMICAL (0746.HK)
3.590
0.000
(0.00%)
As of May 21 at 2:56:32 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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 3.550 | 3.600 | 3.500 | 3.590 | 3.590 | 54,000 |
| May 20, 2025 | 3.540 | 3.560 | 3.500 | 3.560 | 3.560 | 150,000 |
| May 19, 2025 | 3.590 | 3.590 | 3.540 | 3.540 | 3.540 | 128,000 |
| May 16, 2025 | 3.550 | 3.550 | 3.460 | 3.530 | 3.530 | 126,000 |
| May 15, 2025 | 3.580 | 3.620 | 3.480 | 3.520 | 3.520 | 90,000 |
| May 14, 2025 | 3.500 | 3.500 | 3.450 | 3.460 | 3.460 | 254,000 |
| May 13, 2025 | 3.500 | 3.500 | 3.410 | 3.430 | 3.430 | 128,000 |
| May 12, 2025 | 0.15 Dividend | |||||
| May 12, 2025 | 3.460 | 3.470 | 3.420 | 3.460 | 3.460 | 140,000 |
| May 9, 2025 | 3.600 | 3.600 | 3.530 | 3.600 | 3.450 | 152,000 |
| May 8, 2025 | 3.600 | 3.650 | 3.550 | 3.570 | 3.421 | 128,000 |
| May 7, 2025 | 3.550 | 3.590 | 3.550 | 3.570 | 3.421 | 108,000 |
| May 6, 2025 | 3.500 | 3.540 | 3.500 | 3.540 | 3.392 | 658,000 |
| May 2, 2025 | 3.500 | 3.600 | 3.410 | 3.500 | 3.354 | 226,000 |
| Apr 30, 2025 | 3.600 | 3.600 | 3.490 | 3.490 | 3.345 | 406,000 |
| Apr 29, 2025 | 3.600 | 3.630 | 3.560 | 3.600 | 3.450 | 428,000 |
| Apr 28, 2025 | 3.620 | 3.630 | 3.620 | 3.620 | 3.469 | 12,000 |
| Apr 25, 2025 | 3.650 | 3.650 | 3.600 | 3.630 | 3.479 | 144,000 |
| Apr 24, 2025 | 3.610 | 3.620 | 3.600 | 3.620 | 3.469 | 24,000 |
| Apr 23, 2025 | 3.500 | 3.740 | 3.500 | 3.700 | 3.546 | 348,000 |
| Apr 22, 2025 | 3.500 | 3.530 | 3.460 | 3.490 | 3.345 | 1,048,000 |
| Apr 17, 2025 | 3.560 | 3.560 | 3.500 | 3.550 | 3.402 | 454,000 |
| Apr 16, 2025 | 3.580 | 3.570 | 3.560 | 3.560 | 3.412 | 36,000 |
| Apr 15, 2025 | 3.610 | 3.610 | 3.550 | 3.580 | 3.431 | 216,000 |
| Apr 14, 2025 | 3.550 | 3.630 | 3.550 | 3.630 | 3.479 | 438,000 |
| Apr 11, 2025 | 3.580 | 3.590 | 3.550 | 3.570 | 3.421 | 50,000 |
| Apr 10, 2025 | 3.600 | 3.680 | 3.580 | 3.580 | 3.431 | 158,000 |
| Apr 9, 2025 | 3.460 | 3.540 | 3.460 | 3.540 | 3.392 | 132,000 |
| Apr 8, 2025 | 3.670 | 3.680 | 3.480 | 3.600 | 3.450 | 244,000 |
| Apr 7, 2025 | 3.860 | 3.860 | 3.450 | 3.460 | 3.316 | 424,000 |
| Apr 3, 2025 | 3.880 | 3.920 | 3.870 | 3.920 | 3.757 | 113,999 |
| Apr 2, 2025 | 3.920 | 3.930 | 3.900 | 3.930 | 3.766 | 168,000 |
| Apr 1, 2025 | 3.910 | 3.930 | 3.870 | 3.900 | 3.737 | 372,000 |
| Mar 31, 2025 | 3.970 | 4.000 | 3.930 | 3.940 | 3.776 | 204,000 |
| Mar 28, 2025 | 4.000 | 4.020 | 3.970 | 3.970 | 3.805 | 144,000 |
| Mar 27, 2025 | 3.980 | 4.000 | 3.970 | 3.980 | 3.814 | 194,000 |
| Mar 26, 2025 | 3.980 | 4.000 | 3.970 | 3.980 | 3.814 | 140,000 |
| Mar 25, 2025 | 3.860 | 3.950 | 3.860 | 3.940 | 3.776 | 100,000 |
| Mar 24, 2025 | 3.960 | 3.960 | 3.880 | 3.920 | 3.757 | 358,000 |
| Mar 21, 2025 | 3.960 | 4.000 | 3.960 | 3.980 | 3.814 | 454,000 |
| Mar 20, 2025 | 4.000 | 4.040 | 4.000 | 4.010 | 3.843 | 128,000 |
| Mar 19, 2025 | 3.990 | 4.010 | 3.960 | 4.000 | 3.833 | 624,000 |
| Mar 18, 2025 | 4.020 | 4.020 | 3.950 | 3.990 | 3.824 | 521,225 |
| Mar 17, 2025 | 3.980 | 4.000 | 3.960 | 3.990 | 3.824 | 582,000 |
| Mar 14, 2025 | 4.020 | 4.080 | 3.960 | 3.960 | 3.795 | 1,068,000 |
| Mar 13, 2025 | 4.050 | 4.060 | 4.010 | 4.040 | 3.872 | 300,000 |
| Mar 12, 2025 | 4.000 | 4.050 | 3.990 | 4.050 | 3.881 | 204,000 |
| Mar 11, 2025 | 4.000 | 4.020 | 3.980 | 4.000 | 3.833 | 274,000 |
| Mar 10, 2025 | 4.060 | 4.060 | 4.000 | 4.030 | 3.862 | 168,000 |
| Mar 7, 2025 | 4.050 | 4.080 | 4.030 | 4.060 | 3.891 | 404,000 |
| Mar 6, 2025 | 4.250 | 4.300 | 3.910 | 4.060 | 3.891 | 2,012,000 |
| Mar 5, 2025 | 4.180 | 4.200 | 4.140 | 4.200 | 4.025 | 332,000 |
| Mar 4, 2025 | 4.130 | 4.220 | 4.130 | 4.170 | 3.996 | 152,000 |
| Mar 3, 2025 | 4.260 | 4.270 | 4.240 | 4.250 | 4.073 | 402,000 |
| Feb 28, 2025 | 4.160 | 4.260 | 4.160 | 4.200 | 4.025 | 406,000 |
| Feb 27, 2025 | 4.190 | 4.280 | 4.150 | 4.170 | 3.996 | 618,000 |
| Feb 26, 2025 | 4.060 | 4.160 | 4.060 | 4.150 | 3.977 | 324,000 |
| Feb 25, 2025 | 4.110 | 4.140 | 4.050 | 4.060 | 3.891 | 249,000 |
| Feb 24, 2025 | 4.190 | 4.290 | 4.150 | 4.150 | 3.977 | 339,000 |
| Feb 21, 2025 | 4.000 | 4.190 | 3.980 | 4.190 | 4.015 | 678,000 |
| Feb 20, 2025 | 4.070 | 4.070 | 3.960 | 3.980 | 3.814 | 460,000 |
| Feb 19, 2025 | 3.950 | 4.070 | 3.950 | 4.070 | 3.900 | 632,000 |
| Feb 18, 2025 | 3.960 | 4.000 | 3.940 | 4.000 | 3.833 | 182,000 |
| Feb 17, 2025 | 4.000 | 4.010 | 3.970 | 3.990 | 3.824 | 126,000 |
| Feb 14, 2025 | 4.030 | 4.030 | 4.000 | 4.030 | 3.862 | 165,905 |
| Feb 13, 2025 | 4.000 | 4.040 | 3.980 | 4.000 | 3.833 | 236,000 |
| Feb 12, 2025 | 3.970 | 4.000 | 3.940 | 3.980 | 3.814 | 272,000 |
| Feb 11, 2025 | 4.040 | 4.040 | 3.970 | 3.970 | 3.805 | 202,000 |
| Feb 10, 2025 | 4.050 | 4.050 | 4.010 | 4.040 | 3.872 | 210,000 |
| Feb 7, 2025 | 4.000 | 4.050 | 4.000 | 4.050 | 3.881 | 146,000 |
| Feb 6, 2025 | 4.030 | 4.070 | 4.000 | 4.000 | 3.833 | 408,000 |
| Feb 5, 2025 | 4.040 | 4.050 | 3.980 | 3.990 | 3.824 | 212,000 |
| Feb 4, 2025 | 3.970 | 4.030 | 3.970 | 4.030 | 3.862 | 144,000 |
| Feb 3, 2025 | 4.000 | 4.040 | 3.950 | 3.960 | 3.795 | 380,000 |
| Jan 28, 2025 | 4.020 | 4.020 | 4.020 | 4.020 | 3.852 | - |
| Jan 27, 2025 | 3.850 | 3.950 | 3.850 | 3.920 | 3.757 | 1,420,000 |
| Jan 24, 2025 | 3.840 | 3.920 | 3.800 | 3.840 | 3.680 | 816,000 |
| Jan 23, 2025 | 3.780 | 3.780 | 3.740 | 3.750 | 3.594 | 194,000 |
| Jan 22, 2025 | 3.700 | 3.810 | 3.660 | 3.780 | 3.622 | 66,000 |
| Jan 21, 2025 | 3.760 | 3.760 | 3.700 | 3.700 | 3.546 | 486,000 |
| Jan 20, 2025 | 3.780 | 3.780 | 3.710 | 3.750 | 3.594 | 294,000 |
| Jan 17, 2025 | 3.780 | 3.780 | 3.780 | 3.780 | 3.622 | 22,000 |
| Jan 16, 2025 | 3.750 | 3.800 | 3.750 | 3.790 | 3.632 | 42,000 |
| Jan 15, 2025 | 3.810 | 3.810 | 3.720 | 3.750 | 3.594 | 32,000 |
| Jan 14, 2025 | 3.700 | 3.800 | 3.700 | 3.780 | 3.622 | 197,910 |
| Jan 13, 2025 | 3.800 | 3.800 | 3.630 | 3.700 | 3.546 | 236,000 |
| Jan 10, 2025 | 3.770 | 3.770 | 3.770 | 3.770 | 3.613 | - |
| Jan 9, 2025 | 3.770 | 3.770 | 3.770 | 3.770 | 3.613 | - |
| Jan 8, 2025 | 3.770 | 3.840 | 3.770 | 3.770 | 3.613 | 24,000 |
| Jan 7, 2025 | 3.840 | 3.840 | 3.690 | 3.770 | 3.613 | 30,000 |
| Jan 6, 2025 | 3.780 | 3.840 | 3.750 | 3.800 | 3.642 | 368,000 |
| Jan 3, 2025 | 3.740 | 3.780 | 3.720 | 3.750 | 3.594 | 136,000 |
| Jan 2, 2025 | 3.700 | 3.700 | 3.690 | 3.700 | 3.546 | 30,000 |
| Dec 31, 2024 | 3.730 | 3.730 | 3.730 | 3.730 | 3.575 | - |
| Dec 30, 2024 | 3.750 | 3.750 | 3.700 | 3.710 | 3.555 | 38,000 |
| Dec 27, 2024 | 3.720 | 3.730 | 3.690 | 3.730 | 3.575 | 44,000 |
| Dec 24, 2024 | 3.720 | 3.720 | 3.720 | 3.720 | 3.565 | - |
| Dec 23, 2024 | 3.700 | 3.880 | 3.660 | 3.670 | 3.517 | 154,000 |
| Dec 20, 2024 | 3.680 | 3.680 | 3.660 | 3.670 | 3.517 | 239,142 |
| Dec 19, 2024 | 3.680 | 3.680 | 3.670 | 3.670 | 3.517 | 54,000 |
| Dec 18, 2024 | 3.710 | 3.740 | 3.730 | 3.730 | 3.575 | 106,000 |
| Dec 17, 2024 | 3.710 | 3.770 | 3.710 | 3.720 | 3.565 | 52,000 |
| Dec 16, 2024 | 3.790 | 3.790 | 3.790 | 3.790 | 3.632 | - |
| Dec 13, 2024 | 3.790 | 3.790 | 3.790 | 3.790 | 3.632 | - |
| Dec 12, 2024 | 3.790 | 3.790 | 3.790 | 3.790 | 3.632 | 102,000 |
| Dec 11, 2024 | 3.770 | 3.780 | 3.760 | 3.790 | 3.632 | 78,000 |
| Dec 10, 2024 | 3.730 | 3.760 | 3.720 | 3.760 | 3.603 | 72,000 |
| Dec 9, 2024 | 3.650 | 3.700 | 3.650 | 3.690 | 3.536 | 154,000 |
| Dec 6, 2024 | 3.690 | 3.690 | 3.650 | 3.660 | 3.507 | 12,000 |
| Dec 5, 2024 | 3.700 | 3.690 | 3.690 | 3.690 | 3.536 | 10,000 |
| Dec 4, 2024 | 3.650 | 3.700 | 3.650 | 3.700 | 3.546 | 30,000 |
| Dec 3, 2024 | 3.660 | 3.660 | 3.660 | 3.660 | 3.507 | - |
| Dec 2, 2024 | 3.670 | 3.670 | 3.660 | 3.660 | 3.507 | 52,000 |
| Nov 29, 2024 | 3.650 | 3.650 | 3.650 | 3.650 | 3.498 | 4,000 |
| Nov 28, 2024 | 3.710 | 3.710 | 3.680 | 3.700 | 3.546 | 26,000 |
| Nov 27, 2024 | 3.690 | 3.690 | 3.690 | 3.690 | 3.536 | - |
| Nov 26, 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 3.527 | - |
| Nov 25, 2024 | 3.670 | 3.670 | 3.670 | 3.670 | 3.517 | 10,000 |
| Nov 22, 2024 | 3.670 | 3.670 | 3.660 | 3.660 | 3.507 | 22,000 |
| Nov 21, 2024 | 3.690 | 3.690 | 3.690 | 3.690 | 3.536 | - |
| Nov 20, 2024 | 3.690 | 3.690 | 3.670 | 3.690 | 3.536 | 26,000 |
| Nov 19, 2024 | 3.700 | 3.700 | 3.660 | 3.670 | 3.517 | 8,000 |
| Nov 18, 2024 | 3.710 | 3.740 | 3.650 | 3.720 | 3.565 | 50,000 |
| Nov 15, 2024 | 3.710 | 3.710 | 3.710 | 3.710 | 3.555 | - |
| Nov 14, 2024 | 3.850 | 3.850 | 3.720 | 3.720 | 3.565 | 104,000 |
| Nov 13, 2024 | 3.630 | 3.690 | 3.630 | 3.690 | 3.536 | 64,000 |
| Nov 12, 2024 | 3.700 | 3.700 | 3.650 | 3.690 | 3.536 | 20,000 |
| Nov 11, 2024 | 3.860 | 3.860 | 3.860 | 3.860 | 3.699 | - |
| Nov 8, 2024 | 3.700 | 3.920 | 3.700 | 3.920 | 3.757 | 22,000 |
| Nov 7, 2024 | 3.750 | 3.750 | 3.700 | 3.740 | 3.584 | 30,000 |
| Nov 6, 2024 | 3.760 | 3.760 | 3.720 | 3.720 | 3.565 | 20,000 |
| Nov 5, 2024 | 3.760 | 3.760 | 3.760 | 3.760 | 3.603 | - |
| Nov 4, 2024 | 3.710 | 3.740 | 3.700 | 3.740 | 3.584 | 14,000 |
| Nov 1, 2024 | 3.740 | 3.740 | 3.730 | 3.740 | 3.584 | 10,000 |
| Oct 31, 2024 | 3.730 | 3.730 | 3.730 | 3.730 | 3.575 | 4,000 |
| Oct 30, 2024 | 3.770 | 3.780 | 3.740 | 3.740 | 3.584 | 86,000 |
| Oct 29, 2024 | 3.780 | 3.780 | 3.780 | 3.780 | 3.622 | - |
| Oct 28, 2024 | 3.810 | 3.810 | 3.810 | 3.810 | 3.651 | - |
| Oct 25, 2024 | 3.810 | 3.820 | 3.810 | 3.810 | 3.651 | 52,000 |
| Oct 24, 2024 | 3.770 | 3.780 | 3.770 | 3.780 | 3.622 | 20,000 |
| Oct 23, 2024 | 3.830 | 3.890 | 3.700 | 3.880 | 3.718 | 120,000 |
| Oct 22, 2024 | 3.850 | 3.850 | 3.850 | 3.850 | 3.690 | 2,000 |
| Oct 21, 2024 | 3.830 | 3.830 | 3.830 | 3.830 | 3.670 | 24,000 |
| Oct 18, 2024 | 3.780 | 3.800 | 3.630 | 3.780 | 3.622 | 232,000 |
| Oct 17, 2024 | 3.880 | 3.880 | 3.710 | 3.860 | 3.699 | 374,000 |
| Oct 16, 2024 | 3.900 | 3.920 | 3.880 | 3.880 | 3.718 | 72,000 |
| Oct 15, 2024 | 3.850 | 3.900 | 3.780 | 3.900 | 3.737 | 736,000 |
| Oct 14, 2024 | 3.890 | 3.890 | 3.800 | 3.800 | 3.642 | 70,000 |
| Oct 10, 2024 | 3.810 | 3.900 | 3.750 | 3.880 | 3.718 | 134,000 |
| Oct 9, 2024 | 3.930 | 3.930 | 3.800 | 3.880 | 3.718 | 56,000 |
| Oct 8, 2024 | 4.150 | 4.150 | 3.900 | 3.940 | 3.776 | 248,000 |
| Oct 7, 2024 | 3.760 | 4.050 | 3.760 | 4.050 | 3.881 | 254,000 |
| Oct 4, 2024 | 3.810 | 3.810 | 3.700 | 3.760 | 3.603 | 258,000 |
| Oct 3, 2024 | 3.870 | 3.870 | 3.770 | 3.810 | 3.651 | 116,000 |
| Oct 2, 2024 | 3.770 | 3.900 | 3.770 | 3.830 | 3.670 | 188,000 |
| Sep 30, 2024 | 3.700 | 3.780 | 3.700 | 3.750 | 3.594 | 236,000 |
| Sep 27, 2024 | 3.580 | 3.690 | 3.580 | 3.680 | 3.527 | 182,000 |
| Sep 26, 2024 | 3.560 | 3.620 | 3.550 | 3.550 | 3.402 | 78,000 |
| Sep 25, 2024 | 3.650 | 3.650 | 3.500 | 3.500 | 3.354 | 82,000 |
| Sep 24, 2024 | 3.500 | 3.600 | 3.500 | 3.560 | 3.412 | 200,000 |
| Sep 23, 2024 | 3.380 | 3.450 | 3.380 | 3.450 | 3.306 | 276,000 |
| Sep 20, 2024 | 3.370 | 3.370 | 3.340 | 3.370 | 3.230 | 126,000 |
| Sep 19, 2024 | 3.360 | 3.370 | 3.360 | 3.370 | 3.230 | 268,000 |
| Sep 17, 2024 | 3.350 | 3.350 | 3.350 | 3.350 | 3.210 | 22,000 |
| Sep 16, 2024 | 3.340 | 3.350 | 3.340 | 3.350 | 3.210 | 46,000 |
| Sep 13, 2024 | 3.330 | 3.330 | 3.330 | 3.330 | 3.191 | - |
| Sep 12, 2024 | 3.410 | 3.440 | 3.310 | 3.320 | 3.182 | 116,000 |
| Sep 11, 2024 | 3.450 | 3.450 | 3.450 | 3.450 | 3.306 | - |
| Sep 10, 2024 | 3.480 | 3.500 | 3.480 | 3.500 | 3.354 | 18,000 |
| Sep 9, 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 3.354 | 40,000 |
| Sep 5, 2024 | 3.500 | 3.510 | 3.500 | 3.510 | 3.364 | 8,000 |
| Sep 4, 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 3.354 | - |
| Sep 3, 2024 | 3.540 | 3.540 | 3.480 | 3.500 | 3.354 | 48,000 |
| Sep 2, 2024 | 3.540 | 3.540 | 3.540 | 3.540 | 3.392 | 20,000 |
| Aug 30, 2024 | 3.600 | 3.600 | 3.600 | 3.600 | 3.450 | 34,000 |
| Aug 29, 2024 | 3.590 | 3.600 | 3.590 | 3.590 | 3.440 | 46,000 |
| Aug 28, 2024 | 3.540 | 3.540 | 3.540 | 3.550 | 3.402 | 2,020 |
| Aug 27, 2024 | 3.600 | 3.600 | 3.500 | 3.530 | 3.383 | 90,000 |
| Aug 26, 2024 | 3.640 | 3.640 | 3.640 | 3.640 | 3.488 | - |
| Aug 23, 2024 | 3.640 | 3.640 | 3.620 | 3.630 | 3.479 | 108,000 |
| Aug 22, 2024 | 3.650 | 3.640 | 3.630 | 3.640 | 3.488 | 6,000 |
| Aug 21, 2024 | 3.670 | 3.670 | 3.600 | 3.670 | 3.517 | 50,000 |
| Aug 20, 2024 | 3.690 | 3.700 | 3.690 | 3.700 | 3.546 | 6,000 |
| Aug 19, 2024 | 3.690 | 3.690 | 3.690 | 3.690 | 3.536 | 2,000 |
| Aug 16, 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 3.546 | 4,000 |
| Aug 15, 2024 | 3.660 | 3.670 | 3.660 | 3.670 | 3.517 | 70,000 |
| Aug 14, 2024 | 0.14 Dividend | |||||
| Aug 14, 2024 | 3.820 | 3.820 | 3.660 | 3.660 | 3.507 | 68,000 |
| Aug 13, 2024 | 3.820 | 3.830 | 3.800 | 3.830 | 3.536 | 66,000 |
| Aug 12, 2024 | 3.760 | 3.810 | 3.760 | 3.810 | 3.518 | 6,000 |
| Aug 9, 2024 | 3.780 | 3.820 | 3.750 | 3.770 | 3.481 | 106,000 |
| Aug 8, 2024 | 3.760 | 3.760 | 3.760 | 3.760 | 3.472 | - |
| Aug 7, 2024 | 3.660 | 3.660 | 3.660 | 3.660 | 3.379 | 30,000 |
| Aug 6, 2024 | 3.620 | 3.700 | 3.610 | 3.630 | 3.352 | 94,000 |
| Aug 5, 2024 | 3.800 | 3.800 | 3.620 | 3.640 | 3.361 | 190,000 |
| Aug 2, 2024 | 3.840 | 3.840 | 3.840 | 3.840 | 3.545 | - |
| Aug 1, 2024 | 3.800 | 3.860 | 3.750 | 3.860 | 3.564 | 280,000 |
| Jul 31, 2024 | 3.760 | 3.760 | 3.760 | 3.760 | 3.472 | - |
| Jul 30, 2024 | 3.760 | 3.760 | 3.710 | 3.720 | 3.435 | 22,000 |
| Jul 29, 2024 | 3.770 | 3.770 | 3.770 | 3.770 | 3.481 | - |
| Jul 26, 2024 | 3.780 | 3.780 | 3.760 | 3.760 | 3.472 | 72,000 |
| Jul 25, 2024 | 3.800 | 3.800 | 3.780 | 3.800 | 3.509 | 96,000 |
| Jul 24, 2024 | 3.820 | 3.820 | 3.780 | 3.800 | 3.509 | 128,000 |
| Jul 23, 2024 | 3.780 | 3.810 | 3.760 | 3.810 | 3.518 | 48,000 |
| Jul 22, 2024 | 3.800 | 3.800 | 3.780 | 3.780 | 3.490 | 30,000 |
| Jul 19, 2024 | 3.800 | 3.800 | 3.780 | 3.800 | 3.509 | 74,000 |
| Jul 18, 2024 | 3.780 | 3.810 | 3.780 | 3.810 | 3.518 | 84,000 |
| Jul 17, 2024 | 3.820 | 3.830 | 3.770 | 3.810 | 3.518 | 184,000 |
| Jul 16, 2024 | 3.770 | 3.820 | 3.700 | 3.780 | 3.490 | 516,000 |
| Jul 15, 2024 | 3.770 | 3.770 | 3.770 | 3.770 | 3.481 | 10,000 |
| Jul 12, 2024 | 3.770 | 3.770 | 3.770 | 3.770 | 3.481 | - |
| Jul 11, 2024 | 3.800 | 3.800 | 3.700 | 3.770 | 3.481 | 258,000 |
| Jul 10, 2024 | 3.800 | 3.800 | 3.670 | 3.700 | 3.416 | 112,000 |
| Jul 9, 2024 | 3.650 | 3.800 | 3.640 | 3.800 | 3.509 | 62,000 |
| Jul 8, 2024 | 3.860 | 3.860 | 3.620 | 3.710 | 3.425 | 508,000 |
| Jul 5, 2024 | 3.900 | 3.900 | 3.870 | 3.870 | 3.573 | 24,000 |
| Jul 4, 2024 | 3.900 | 3.900 | 3.880 | 3.900 | 3.601 | 22,000 |
| Jul 3, 2024 | 3.900 | 3.900 | 3.870 | 3.900 | 3.601 | 70,000 |
| Jul 2, 2024 | 3.860 | 3.900 | 3.860 | 3.900 | 3.601 | 24,000 |
| Jun 28, 2024 | 3.890 | 3.890 | 3.890 | 3.890 | 3.592 | - |
| Jun 27, 2024 | 3.860 | 3.910 | 3.850 | 3.890 | 3.592 | 66,000 |
| Jun 26, 2024 | 3.860 | 3.910 | 3.850 | 3.850 | 3.555 | 104,000 |
| Jun 25, 2024 | 3.920 | 3.920 | 3.890 | 3.910 | 3.610 | 88,000 |
| Jun 24, 2024 | 3.910 | 3.920 | 3.910 | 3.920 | 3.619 | 22,000 |
| Jun 21, 2024 | 3.920 | 3.920 | 3.910 | 3.920 | 3.619 | 120,000 |
| Jun 20, 2024 | 3.910 | 3.950 | 3.880 | 3.950 | 3.647 | 2,000 |
| Jun 19, 2024 | 3.880 | 3.950 | 3.880 | 3.950 | 3.647 | 256,000 |
| Jun 18, 2024 | 3.870 | 3.880 | 3.870 | 3.880 | 3.582 | 50,000 |
| Jun 17, 2024 | 3.910 | 3.910 | 3.850 | 3.850 | 3.555 | 116,000 |
| Jun 14, 2024 | 3.920 | 3.920 | 3.900 | 3.910 | 3.610 | 146,000 |
| Jun 13, 2024 | 3.940 | 3.940 | 3.900 | 3.920 | 3.619 | 26,000 |
| Jun 12, 2024 | 3.910 | 3.910 | 3.890 | 3.910 | 3.610 | 106,000 |
| Jun 11, 2024 | 3.900 | 3.910 | 3.900 | 3.910 | 3.610 | 68,000 |
| Jun 7, 2024 | 3.900 | 3.950 | 3.900 | 3.930 | 3.629 | 136,000 |
| Jun 6, 2024 | 3.930 | 3.930 | 3.890 | 3.910 | 3.610 | 110,000 |
| Jun 5, 2024 | 3.830 | 3.840 | 3.830 | 3.830 | 3.536 | 16,000 |
| Jun 4, 2024 | 3.930 | 3.930 | 3.930 | 3.930 | 3.629 | - |
| Jun 3, 2024 | 3.930 | 3.930 | 3.930 | 3.930 | 3.629 | 10,000 |
| May 31, 2024 | 3.930 | 3.930 | 3.930 | 3.930 | 3.629 | - |
| May 30, 2024 | 3.900 | 3.940 | 3.890 | 3.940 | 3.638 | 142,000 |
| May 29, 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.582 | 24,000 |
| May 28, 2024 | 3.900 | 3.940 | 3.900 | 3.930 | 3.629 | 64,000 |
| May 27, 2024 | 3.880 | 4.000 | 3.850 | 3.980 | 3.675 | 58,000 |
| May 24, 2024 | 3.900 | 3.900 | 3.840 | 3.910 | 3.610 | 34,000 |
| May 23, 2024 | 3.960 | 4.090 | 3.850 | 3.900 | 3.601 | 118,000 |
| May 22, 2024 | 4.080 | 4.080 | 3.880 | 3.910 | 3.610 | 110,000 |