Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
7.250
-0.110
(-1.49%)
At close: March 4 at 4:08:30 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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 7.230 | 7.460 | 7.140 | 7.250 | 7.250 | 4,062,590 |
| Mar 3, 2025 | 7.060 | 7.490 | 7.060 | 7.360 | 7.360 | 11,533,000 |
| Feb 28, 2025 | 7.580 | 7.580 | 7.030 | 7.060 | 7.060 | 13,469,709 |
| Feb 27, 2025 | 7.510 | 7.800 | 7.370 | 7.610 | 7.610 | 8,309,097 |
| Feb 26, 2025 | 7.620 | 7.660 | 7.350 | 7.510 | 7.510 | 15,106,312 |
| Feb 25, 2025 | 7.500 | 7.720 | 7.380 | 7.610 | 7.610 | 9,187,552 |
| Feb 24, 2025 | 7.760 | 7.760 | 7.330 | 7.620 | 7.620 | 13,673,498 |
| Feb 21, 2025 | 7.650 | 7.800 | 7.010 | 7.760 | 7.760 | 20,043,904 |
| Feb 20, 2025 | 7.600 | 8.000 | 7.450 | 7.560 | 7.560 | 19,602,764 |
| Feb 19, 2025 | 7.380 | 7.600 | 7.250 | 7.520 | 7.520 | 23,649,882 |
| Feb 18, 2025 | 6.900 | 7.500 | 6.830 | 7.340 | 7.340 | 37,942,073 |
| Feb 17, 2025 | 6.590 | 6.700 | 6.210 | 6.580 | 6.580 | 8,048,700 |
| Feb 14, 2025 | 6.690 | 6.750 | 6.500 | 6.590 | 6.590 | 8,419,314 |
| Feb 13, 2025 | 6.890 | 6.900 | 6.540 | 6.560 | 6.560 | 8,013,700 |
| Feb 12, 2025 | 6.800 | 7.020 | 6.650 | 6.870 | 6.870 | 8,971,110 |
| Feb 11, 2025 | 6.930 | 6.930 | 6.700 | 6.740 | 6.740 | 6,158,200 |
| Feb 10, 2025 | 6.650 | 7.000 | 6.640 | 6.920 | 6.920 | 11,588,200 |
| Feb 7, 2025 | 6.710 | 6.730 | 6.460 | 6.600 | 6.600 | 11,290,845 |
| Feb 6, 2025 | 6.730 | 7.100 | 6.660 | 6.710 | 6.710 | 11,486,000 |
| Feb 5, 2025 | 6.740 | 6.850 | 6.620 | 6.800 | 6.800 | 6,077,333 |
| Feb 4, 2025 | 6.850 | 6.910 | 6.680 | 6.820 | 6.820 | 2,660,288 |
| Feb 3, 2025 | 6.780 | 6.780 | 6.560 | 6.720 | 6.720 | 3,417,200 |
| Jan 28, 2025 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | - |
| Jan 27, 2025 | 6.900 | 7.090 | 6.780 | 6.890 | 6.890 | 7,537,012 |
| Jan 24, 2025 | 6.750 | 6.930 | 6.650 | 6.860 | 6.860 | 6,728,000 |
| Jan 23, 2025 | 7.060 | 7.100 | 6.640 | 6.700 | 6.700 | 12,440,654 |
| Jan 22, 2025 | 7.030 | 7.180 | 6.760 | 7.020 | 7.020 | 15,180,000 |
| Jan 21, 2025 | 6.550 | 7.100 | 6.550 | 7.030 | 7.030 | 19,788,627 |
| Jan 20, 2025 | 6.800 | 6.800 | 6.510 | 6.550 | 6.550 | 8,484,987 |
| Jan 17, 2025 | 6.300 | 6.740 | 6.250 | 6.620 | 6.620 | 16,082,111 |
| Jan 16, 2025 | 5.900 | 6.320 | 5.870 | 6.260 | 6.260 | 10,686,438 |
| Jan 15, 2025 | 5.650 | 5.860 | 5.650 | 5.810 | 5.810 | 3,413,000 |
| Jan 14, 2025 | 5.600 | 5.900 | 5.580 | 5.830 | 5.830 | 7,843,400 |
| Jan 13, 2025 | 5.800 | 5.800 | 5.660 | 5.740 | 5.740 | 5,001,675 |
| Jan 10, 2025 | 5.710 | 6.010 | 5.690 | 5.830 | 5.830 | 9,785,000 |
| Jan 9, 2025 | 6.240 | 6.240 | 5.620 | 5.730 | 5.730 | 31,684,000 |
| Jan 8, 2025 | 6.220 | 6.390 | 6.160 | 6.310 | 6.310 | 7,447,500 |
| Jan 7, 2025 | 6.260 | 6.620 | 6.150 | 6.210 | 6.210 | 15,496,116 |
| Jan 6, 2025 | 6.180 | 6.330 | 6.040 | 6.280 | 6.280 | 3,310,500 |
| Jan 3, 2025 | 6.120 | 6.450 | 6.110 | 6.180 | 6.180 | 8,390,887 |
| Jan 2, 2025 | 6.400 | 6.400 | 6.060 | 6.240 | 6.240 | 7,264,009 |
| Dec 31, 2024 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | - |
| Dec 30, 2024 | 6.180 | 6.440 | 6.180 | 6.280 | 6.280 | 5,792,575 |
| Dec 27, 2024 | 6.210 | 6.300 | 6.020 | 6.220 | 6.220 | 12,518,575 |
| Dec 24, 2024 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | - |
| Dec 23, 2024 | 5.880 | 6.300 | 5.880 | 6.240 | 6.240 | 11,055,046 |
| Dec 20, 2024 | 6.030 | 6.200 | 5.860 | 5.940 | 5.940 | 11,245,051 |
| Dec 19, 2024 | 6.000 | 6.050 | 5.910 | 6.000 | 6.000 | 7,658,000 |
| Dec 18, 2024 | 6.140 | 6.210 | 6.040 | 6.080 | 6.080 | 4,993,174 |
| Dec 17, 2024 | 5.950 | 6.340 | 5.800 | 6.140 | 6.140 | 14,860,270 |
| Dec 16, 2024 | 6.030 | 6.050 | 5.740 | 5.850 | 5.850 | 8,265,000 |
| Dec 13, 2024 | 5.940 | 6.030 | 5.900 | 5.970 | 5.970 | 11,759,629 |
| Dec 12, 2024 | 5.610 | 6.050 | 5.590 | 5.940 | 5.940 | 19,379,720 |
| Dec 11, 2024 | 5.230 | 5.740 | 5.230 | 5.630 | 5.630 | 17,399,400 |
| Dec 10, 2024 | 5.300 | 5.420 | 5.220 | 5.240 | 5.240 | 8,977,000 |
| Dec 9, 2024 | 5.090 | 5.210 | 4.970 | 5.200 | 5.200 | 7,321,780 |
| Dec 6, 2024 | 5.190 | 5.190 | 5.050 | 5.080 | 5.080 | 5,043,000 |
| Dec 5, 2024 | 5.240 | 5.280 | 5.080 | 5.130 | 5.130 | 3,738,000 |
| Dec 4, 2024 | 5.240 | 5.300 | 5.200 | 5.220 | 5.220 | 2,714,000 |
| Dec 3, 2024 | 5.130 | 5.280 | 5.130 | 5.250 | 5.250 | 4,038,000 |
| Dec 2, 2024 | 5.160 | 5.220 | 5.060 | 5.150 | 5.150 | 2,348,000 |
| Nov 29, 2024 | 5.010 | 5.280 | 5.010 | 5.150 | 5.150 | 4,834,666 |
| Nov 28, 2024 | 5.190 | 5.220 | 5.010 | 5.060 | 5.060 | 4,154,200 |
| Nov 27, 2024 | 4.920 | 5.240 | 4.920 | 5.180 | 5.180 | 7,089,200 |
| Nov 26, 2024 | 5.000 | 5.050 | 4.850 | 4.900 | 4.900 | 16,456,600 |
| Nov 25, 2024 | 5.150 | 5.220 | 5.070 | 5.130 | 5.130 | 2,355,775 |
| Nov 22, 2024 | 5.240 | 5.300 | 5.110 | 5.130 | 5.130 | 4,735,000 |
| Nov 21, 2024 | 5.340 | 5.400 | 5.250 | 5.260 | 5.260 | 3,221,417 |
| Nov 20, 2024 | 5.380 | 5.390 | 5.260 | 5.340 | 5.340 | 2,157,000 |
| Nov 19, 2024 | 5.520 | 5.520 | 5.240 | 5.340 | 5.340 | 2,940,000 |
| Nov 18, 2024 | 5.140 | 5.520 | 5.140 | 5.420 | 5.420 | 12,726,200 |
| Nov 15, 2024 | 5.140 | 5.270 | 4.950 | 5.230 | 5.230 | 6,651,000 |
| Nov 14, 2024 | 5.200 | 5.340 | 5.040 | 5.060 | 5.060 | 7,691,000 |
| Nov 13, 2024 | 5.190 | 5.340 | 5.140 | 5.320 | 5.320 | 6,548,567 |
| Nov 12, 2024 | 5.270 | 5.330 | 5.100 | 5.210 | 5.210 | 9,046,000 |
| Nov 11, 2024 | 5.250 | 5.280 | 5.090 | 5.160 | 5.160 | 15,195,000 |
| Nov 8, 2024 | 5.520 | 5.590 | 5.200 | 5.290 | 5.290 | 14,455,000 |
| Nov 7, 2024 | 5.610 | 5.620 | 5.200 | 5.470 | 5.470 | 15,988,000 |
| Nov 6, 2024 | 5.850 | 6.100 | 5.580 | 5.600 | 5.600 | 10,681,143 |
| Nov 5, 2024 | 5.900 | 6.040 | 5.710 | 5.940 | 5.940 | 6,584,468 |
| Nov 4, 2024 | 5.620 | 5.850 | 5.500 | 5.800 | 5.800 | 5,190,000 |
| Nov 1, 2024 | 5.500 | 5.620 | 5.460 | 5.560 | 5.560 | 3,421,300 |
| Oct 31, 2024 | 5.540 | 5.610 | 5.420 | 5.520 | 5.520 | 3,682,419 |
| Oct 30, 2024 | 5.600 | 5.600 | 5.330 | 5.490 | 5.490 | 9,853,386 |
| Oct 29, 2024 | 5.830 | 5.860 | 5.410 | 5.480 | 5.480 | 7,095,732 |
| Oct 28, 2024 | 5.700 | 5.900 | 5.640 | 5.780 | 5.780 | 10,368,876 |
| Oct 25, 2024 | 5.950 | 5.950 | 5.650 | 5.700 | 5.700 | 3,211,397 |
| Oct 24, 2024 | 5.940 | 6.060 | 5.690 | 5.720 | 5.720 | 7,249,920 |
| Oct 23, 2024 | 5.600 | 5.990 | 5.470 | 5.970 | 5.970 | 15,980,173 |
| Oct 22, 2024 | 5.300 | 5.620 | 5.270 | 5.500 | 5.500 | 5,017,047 |
| Oct 21, 2024 | 5.150 | 5.430 | 5.100 | 5.300 | 5.300 | 5,127,000 |
| Oct 18, 2024 | 5.060 | 5.360 | 4.940 | 5.340 | 5.340 | 9,217,711 |
| Oct 17, 2024 | 4.810 | 5.180 | 4.810 | 4.930 | 4.930 | 4,438,000 |
| Oct 16, 2024 | 4.800 | 5.010 | 4.720 | 4.990 | 4.990 | 5,343,393 |
| Oct 15, 2024 | 5.000 | 5.030 | 4.800 | 4.830 | 4.830 | 12,586,800 |
| Oct 14, 2024 | 5.210 | 5.280 | 4.870 | 5.000 | 5.000 | 10,753,457 |
| Oct 10, 2024 | 5.450 | 5.450 | 5.090 | 5.150 | 5.150 | 20,420,323 |
| Oct 9, 2024 | 5.690 | 5.690 | 5.130 | 5.250 | 5.250 | 11,665,800 |
| Oct 8, 2024 | 6.000 | 6.020 | 5.120 | 5.450 | 5.450 | 24,887,650 |
| Oct 7, 2024 | 5.790 | 5.990 | 5.700 | 5.910 | 5.910 | 4,663,138 |
| Oct 4, 2024 | 5.690 | 5.800 | 5.520 | 5.790 | 5.790 | 3,885,372 |
| Oct 3, 2024 | 5.960 | 5.990 | 5.350 | 5.580 | 5.580 | 6,212,310 |
| Oct 2, 2024 | 5.730 | 5.980 | 5.670 | 5.940 | 5.940 | 5,359,587 |
| Sep 30, 2024 | 5.750 | 6.040 | 5.620 | 5.730 | 5.730 | 20,929,170 |
| Sep 27, 2024 | 5.200 | 5.650 | 5.100 | 5.600 | 5.600 | 23,914,947 |
| Sep 26, 2024 | 4.700 | 5.030 | 4.680 | 5.000 | 5.000 | 24,807,274 |
| Sep 25, 2024 | 5.360 | 5.470 | 4.450 | 4.570 | 4.570 | 61,759,793 |
| Sep 24, 2024 | 5.340 | 5.380 | 5.020 | 5.220 | 5.220 | 10,966,421 |
| Sep 23, 2024 | 5.200 | 5.440 | 5.140 | 5.250 | 5.250 | 8,469,600 |
| Sep 20, 2024 | 5.000 | 5.260 | 4.960 | 5.100 | 5.100 | 7,736,607 |
| Sep 19, 2024 | 4.700 | 5.190 | 4.700 | 4.990 | 4.990 | 5,953,000 |
| Sep 17, 2024 | 4.740 | 4.810 | 4.670 | 4.670 | 4.670 | 1,061,000 |
| Sep 16, 2024 | 4.930 | 4.930 | 4.780 | 4.810 | 4.810 | 1,125,000 |
| Sep 13, 2024 | 4.810 | 5.010 | 4.710 | 4.930 | 4.930 | 2,726,586 |
| Sep 12, 2024 | 4.600 | 4.870 | 4.600 | 4.780 | 4.780 | 3,592,034 |
| Sep 11, 2024 | 4.530 | 4.750 | 4.470 | 4.670 | 4.670 | 3,637,000 |
| Sep 10, 2024 | 4.680 | 4.700 | 4.510 | 4.570 | 4.570 | 4,191,878 |
| Sep 9, 2024 | 4.820 | 4.820 | 4.530 | 4.670 | 4.670 | 5,157,778 |
| Sep 5, 2024 | 4.900 | 4.900 | 4.710 | 4.820 | 4.820 | 3,390,000 |
| Sep 4, 2024 | 4.790 | 4.920 | 4.750 | 4.820 | 4.820 | 4,730,000 |
| Sep 3, 2024 | 4.570 | 4.810 | 4.550 | 4.790 | 4.790 | 4,230,007 |
| Sep 2, 2024 | 4.710 | 4.710 | 4.510 | 4.580 | 4.580 | 6,017,400 |
| Aug 30, 2024 | 4.460 | 4.830 | 4.460 | 4.660 | 4.660 | 5,977,000 |
| Aug 29, 2024 | 4.420 | 4.510 | 4.360 | 4.500 | 4.500 | 2,095,800 |
| Aug 28, 2024 | 4.520 | 4.610 | 4.350 | 4.400 | 4.400 | 6,533,000 |
| Aug 27, 2024 | 4.680 | 4.720 | 4.420 | 4.560 | 4.560 | 6,748,000 |
| Aug 26, 2024 | 4.560 | 4.920 | 4.560 | 4.710 | 4.710 | 10,331,200 |
| Aug 23, 2024 | 4.680 | 4.680 | 4.410 | 4.560 | 4.560 | 7,729,000 |
| Aug 22, 2024 | 4.490 | 4.680 | 4.360 | 4.680 | 4.680 | 4,317,338 |
| Aug 21, 2024 | 4.510 | 4.510 | 4.360 | 4.460 | 4.460 | 3,178,520 |
| Aug 20, 2024 | 4.680 | 4.680 | 4.410 | 4.500 | 4.500 | 6,924,480 |
| Aug 19, 2024 | 4.590 | 4.710 | 4.590 | 4.650 | 4.650 | 2,784,741 |
| Aug 16, 2024 | 4.500 | 4.620 | 4.500 | 4.550 | 4.550 | 2,691,000 |
| Aug 15, 2024 | 4.510 | 4.600 | 4.480 | 4.560 | 4.560 | 3,061,000 |
| Aug 14, 2024 | 4.790 | 4.790 | 4.510 | 4.580 | 4.580 | 2,397,000 |
| Aug 13, 2024 | 4.830 | 4.850 | 4.610 | 4.700 | 4.700 | 3,164,000 |
| Aug 12, 2024 | 4.690 | 4.880 | 4.690 | 4.850 | 4.850 | 2,681,000 |
| Aug 9, 2024 | 4.610 | 4.840 | 4.610 | 4.720 | 4.720 | 2,192,482 |
| Aug 8, 2024 | 4.650 | 4.700 | 4.410 | 4.640 | 4.640 | 5,533,800 |
| Aug 7, 2024 | 4.800 | 4.800 | 4.550 | 4.690 | 4.690 | 2,238,110 |
| Aug 6, 2024 | 4.650 | 4.780 | 4.600 | 4.650 | 4.650 | 3,301,000 |
| Aug 5, 2024 | 4.780 | 4.850 | 4.560 | 4.650 | 4.650 | 5,253,000 |
| Aug 2, 2024 | 4.890 | 4.930 | 4.710 | 4.880 | 4.880 | 3,643,000 |
| Aug 1, 2024 | 5.180 | 5.200 | 4.830 | 4.900 | 4.900 | 8,938,417 |
| Jul 31, 2024 | 5.000 | 5.200 | 4.980 | 5.170 | 5.170 | 3,432,000 |
| Jul 30, 2024 | 5.150 | 5.140 | 4.890 | 4.990 | 4.990 | 4,780,327 |
| Jul 29, 2024 | 5.200 | 5.380 | 5.110 | 5.120 | 5.120 | 4,278,800 |
| Jul 26, 2024 | 4.990 | 5.260 | 4.980 | 5.180 | 5.180 | 9,596,587 |
| Jul 25, 2024 | 4.920 | 5.030 | 4.760 | 4.910 | 4.910 | 14,235,000 |
| Jul 24, 2024 | 5.100 | 5.180 | 4.940 | 5.080 | 5.080 | 7,050,758 |
| Jul 23, 2024 | 5.360 | 5.460 | 5.130 | 5.170 | 5.170 | 3,420,000 |
| Jul 22, 2024 | 5.230 | 5.380 | 4.900 | 5.360 | 5.360 | 11,226,484 |
| Jul 19, 2024 | 5.340 | 5.420 | 5.100 | 5.190 | 5.190 | 6,296,000 |
| Jul 18, 2024 | 5.160 | 5.490 | 5.160 | 5.340 | 5.340 | 9,775,000 |
| Jul 17, 2024 | 5.300 | 5.500 | 5.140 | 5.200 | 5.200 | 12,123,000 |
| Jul 16, 2024 | 6.210 | 6.210 | 5.200 | 5.300 | 5.300 | 31,810,667 |
| Jul 15, 2024 | 6.150 | 6.150 | 5.930 | 6.050 | 6.050 | 2,399,900 |
| Jul 12, 2024 | 6.140 | 6.230 | 6.050 | 6.150 | 6.150 | 3,602,118 |
| Jul 11, 2024 | 6.020 | 6.230 | 6.020 | 6.090 | 6.090 | 5,048,912 |
| Jul 10, 2024 | 6.100 | 6.220 | 5.940 | 6.000 | 6.000 | 4,517,522 |
| Jul 9, 2024 | 5.800 | 6.080 | 5.800 | 6.030 | 6.030 | 7,783,072 |
| Jul 8, 2024 | 5.750 | 5.900 | 5.750 | 5.800 | 5.800 | 4,380,604 |
| Jul 5, 2024 | 0.160 Dividend | |||||
| Jul 5, 2024 | 5.900 | 6.000 | 5.720 | 5.860 | 5.860 | 5,135,408 |
| Jul 4, 2024 | 6.030 | 6.180 | 5.930 | 6.040 | 5.880 | 3,626,681 |
| Jul 3, 2024 | 6.050 | 6.180 | 5.860 | 6.000 | 5.841 | 9,244,629 |
| Jul 2, 2024 | 6.370 | 6.440 | 5.950 | 6.050 | 5.890 | 12,481,049 |
| Jun 28, 2024 | 6.320 | 6.500 | 6.240 | 6.320 | 6.153 | 8,950,582 |
| Jun 27, 2024 | 6.500 | 6.500 | 6.140 | 6.320 | 6.153 | 11,739,410 |
| Jun 26, 2024 | 6.530 | 6.530 | 6.210 | 6.320 | 6.153 | 6,987,183 |
| Jun 25, 2024 | 6.440 | 6.680 | 6.440 | 6.530 | 6.357 | 6,350,734 |
| Jun 24, 2024 | 6.650 | 6.670 | 6.030 | 6.450 | 6.279 | 15,709,340 |
| Jun 21, 2024 | 6.560 | 6.970 | 6.450 | 6.750 | 6.571 | 14,603,343 |
| Jun 20, 2024 | 6.250 | 6.700 | 6.250 | 6.540 | 6.367 | 14,895,166 |
| Jun 19, 2024 | 6.310 | 6.500 | 6.190 | 6.250 | 6.084 | 5,394,400 |
| Jun 18, 2024 | 6.280 | 6.450 | 6.220 | 6.310 | 6.143 | 3,657,632 |
| Jun 17, 2024 | 6.440 | 6.570 | 6.210 | 6.240 | 6.075 | 7,470,000 |
| Jun 14, 2024 | 6.020 | 6.500 | 6.000 | 6.490 | 6.318 | 21,560,980 |
| Jun 13, 2024 | 6.150 | 6.160 | 5.880 | 6.020 | 5.861 | 3,522,524 |
| Jun 12, 2024 | 5.770 | 6.160 | 5.760 | 6.020 | 5.861 | 7,116,883 |
| Jun 11, 2024 | 5.950 | 6.040 | 5.620 | 5.770 | 5.617 | 8,276,154 |
| Jun 7, 2024 | 6.090 | 6.250 | 5.940 | 5.990 | 5.831 | 8,318,577 |
| Jun 6, 2024 | 5.750 | 6.080 | 5.750 | 6.030 | 5.870 | 6,239,479 |
| Jun 5, 2024 | 5.850 | 5.970 | 5.750 | 5.750 | 5.598 | 2,100,000 |
| Jun 4, 2024 | 5.660 | 5.990 | 5.660 | 5.850 | 5.695 | 4,028,000 |
| Jun 3, 2024 | 5.620 | 5.850 | 5.620 | 5.650 | 5.500 | 2,900,000 |
| May 31, 2024 | 5.740 | 5.900 | 5.650 | 5.660 | 5.510 | 3,876,500 |
| May 30, 2024 | 5.700 | 5.910 | 5.660 | 5.740 | 5.588 | 4,285,900 |
| May 29, 2024 | 5.860 | 5.990 | 5.690 | 5.810 | 5.656 | 5,729,200 |
| May 28, 2024 | 5.770 | 6.020 | 5.770 | 5.910 | 5.753 | 7,953,697 |
| May 27, 2024 | 5.400 | 5.850 | 5.400 | 5.810 | 5.656 | 5,208,059 |
| May 24, 2024 | 5.540 | 5.650 | 5.490 | 5.500 | 5.354 | 3,930,853 |
| May 23, 2024 | 5.390 | 5.620 | 5.270 | 5.530 | 5.384 | 4,800,800 |
| May 22, 2024 | 5.620 | 5.630 | 5.330 | 5.490 | 5.345 | 7,838,000 |
| May 21, 2024 | 5.850 | 5.850 | 5.420 | 5.510 | 5.364 | 8,761,000 |
| May 20, 2024 | 5.660 | 6.080 | 5.620 | 5.850 | 5.695 | 12,619,489 |
| May 17, 2024 | 5.980 | 6.000 | 5.400 | 5.620 | 5.471 | 28,791,880 |
| May 16, 2024 | 6.190 | 6.270 | 5.880 | 5.980 | 5.822 | 10,587,518 |
| May 14, 2024 | 6.240 | 6.350 | 6.130 | 6.240 | 6.075 | 5,723,587 |
| May 13, 2024 | 5.720 | 6.270 | 5.660 | 6.240 | 6.075 | 16,558,398 |
| May 10, 2024 | 5.760 | 5.920 | 5.690 | 5.720 | 5.568 | 13,747,626 |
| May 9, 2024 | 5.530 | 5.780 | 5.410 | 5.700 | 5.549 | 11,763,298 |
| May 8, 2024 | 5.370 | 5.520 | 5.250 | 5.430 | 5.286 | 7,796,035 |
| May 7, 2024 | 5.400 | 5.510 | 5.300 | 5.370 | 5.228 | 9,002,852 |
| May 6, 2024 | 5.260 | 5.480 | 5.080 | 5.440 | 5.296 | 9,196,017 |
| May 3, 2024 | 5.300 | 5.330 | 5.180 | 5.280 | 5.140 | 2,181,045 |
| May 2, 2024 | 5.120 | 5.410 | 5.120 | 5.320 | 5.179 | 7,182,297 |
| Apr 30, 2024 | 5.020 | 5.170 | 5.020 | 5.170 | 5.033 | 6,104,833 |
| Apr 29, 2024 | 5.100 | 5.130 | 4.970 | 5.070 | 4.936 | 4,762,781 |
| Apr 26, 2024 | 5.020 | 5.170 | 4.870 | 5.050 | 4.916 | 6,543,445 |
| Apr 25, 2024 | 5.000 | 5.180 | 4.980 | 5.030 | 4.897 | 6,524,860 |
| Apr 24, 2024 | 5.000 | 5.150 | 4.880 | 5.040 | 4.906 | 8,773,799 |
| Apr 23, 2024 | 5.050 | 5.140 | 4.800 | 4.960 | 4.829 | 17,459,600 |
| Apr 22, 2024 | 5.080 | 5.280 | 5.070 | 5.100 | 4.965 | 20,402,158 |
| Apr 19, 2024 | 5.190 | 5.190 | 4.970 | 5.130 | 4.994 | 8,900,752 |
| Apr 18, 2024 | 5.000 | 5.190 | 4.950 | 5.110 | 4.975 | 11,600,030 |
| Apr 17, 2024 | 4.650 | 4.990 | 4.650 | 4.960 | 4.829 | 12,449,902 |
| Apr 16, 2024 | 4.500 | 4.780 | 4.500 | 4.690 | 4.566 | 13,666,938 |
| Apr 15, 2024 | 4.380 | 4.700 | 4.300 | 4.530 | 4.410 | 14,985,427 |
| Apr 12, 2024 | 4.250 | 4.450 | 4.200 | 4.420 | 4.303 | 9,104,250 |
| Apr 11, 2024 | 4.290 | 4.330 | 4.140 | 4.300 | 4.186 | 6,856,787 |
| Apr 10, 2024 | 4.350 | 4.370 | 4.190 | 4.290 | 4.176 | 10,067,342 |
| Apr 9, 2024 | 4.200 | 4.290 | 3.940 | 4.280 | 4.167 | 20,416,554 |
| Apr 8, 2024 | 3.960 | 4.140 | 3.860 | 4.060 | 3.952 | 12,877,441 |
| Apr 5, 2024 | 3.820 | 4.000 | 3.720 | 3.900 | 3.797 | 3,938,072 |
| Apr 3, 2024 | 3.530 | 3.940 | 3.530 | 3.870 | 3.767 | 25,990,151 |
| Apr 2, 2024 | 3.100 | 3.640 | 3.000 | 3.570 | 3.475 | 45,399,356 |
| Mar 28, 2024 | 2.910 | 3.000 | 2.810 | 2.830 | 2.755 | 3,781,500 |
| Mar 27, 2024 | 2.890 | 2.960 | 2.870 | 2.920 | 2.843 | 882,600 |
| Mar 26, 2024 | 2.920 | 2.960 | 2.870 | 2.890 | 2.813 | 925,400 |
| Mar 25, 2024 | 2.990 | 2.990 | 2.930 | 2.930 | 2.852 | 422,400 |
| Mar 22, 2024 | 2.970 | 3.040 | 2.940 | 3.000 | 2.921 | 1,197,400 |
| Mar 21, 2024 | 2.990 | 3.040 | 2.970 | 3.040 | 2.959 | 1,597,200 |
| Mar 20, 2024 | 2.930 | 2.980 | 2.910 | 2.930 | 2.852 | 1,008,000 |
| Mar 19, 2024 | 3.040 | 3.050 | 2.910 | 2.930 | 2.852 | 2,421,579 |
| Mar 18, 2024 | 3.060 | 3.090 | 3.020 | 3.040 | 2.959 | 859,358 |
| Mar 15, 2024 | 3.020 | 3.060 | 2.960 | 3.060 | 2.979 | 976,000 |
| Mar 14, 2024 | 3.120 | 3.140 | 3.000 | 3.020 | 2.940 | 1,472,000 |
| Mar 13, 2024 | 3.000 | 3.140 | 3.000 | 3.100 | 3.018 | 3,602,200 |
| Mar 12, 2024 | 2.970 | 3.050 | 2.950 | 3.010 | 2.930 | 2,915,800 |
| Mar 11, 2024 | 2.910 | 2.990 | 2.850 | 2.970 | 2.891 | 2,015,000 |
| Mar 8, 2024 | 2.840 | 2.960 | 2.840 | 2.920 | 2.843 | 2,124,000 |
| Mar 7, 2024 | 2.870 | 2.910 | 2.830 | 2.840 | 2.765 | 1,135,000 |
| Mar 6, 2024 | 2.850 | 3.000 | 2.840 | 2.870 | 2.794 | 1,474,200 |
| Mar 5, 2024 | 2.920 | 2.930 | 2.830 | 2.830 | 2.755 | 1,611,200 |
| Mar 4, 2024 | 2.950 | 3.020 | 2.900 | 2.960 | 2.882 | 3,626,000 |