4.290
+0.030
+(0.70%)
At close: 4:08:13 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 3, 2025 | 4.230 | 4.350 | 4.230 | 4.290 | 4.290 | 10,378,000 |
| Feb 28, 2025 | 4.260 | 4.380 | 4.250 | 4.260 | 4.260 | 13,116,000 |
| Feb 27, 2025 | 4.280 | 4.360 | 4.260 | 4.290 | 4.290 | 15,232,000 |
| Feb 26, 2025 | 4.230 | 4.320 | 4.180 | 4.290 | 4.290 | 15,512,846 |
| Feb 25, 2025 | 4.100 | 4.280 | 4.070 | 4.230 | 4.230 | 26,148,000 |
| Feb 24, 2025 | 4.110 | 4.150 | 4.070 | 4.100 | 4.100 | 11,657,600 |
| Feb 21, 2025 | 4.160 | 4.170 | 4.040 | 4.110 | 4.110 | 22,674,000 |
| Feb 20, 2025 | 3.950 | 4.260 | 3.940 | 4.080 | 4.080 | 50,250,695 |
| Feb 19, 2025 | 3.960 | 4.000 | 3.880 | 3.920 | 3.920 | 8,350,000 |
| Feb 18, 2025 | 3.820 | 4.000 | 3.820 | 3.950 | 3.950 | 17,682,000 |
| Feb 17, 2025 | 3.730 | 3.900 | 3.700 | 3.860 | 3.860 | 17,762,000 |
| Feb 14, 2025 | 3.740 | 3.750 | 3.660 | 3.700 | 3.700 | 7,793,000 |
| Feb 13, 2025 | 3.650 | 3.770 | 3.620 | 3.680 | 3.680 | 16,160,240 |
| Feb 12, 2025 | 3.630 | 3.670 | 3.610 | 3.650 | 3.650 | 17,174,246 |
| Feb 11, 2025 | 3.740 | 3.760 | 3.640 | 3.640 | 3.640 | 25,028,000 |
| Feb 10, 2025 | 3.800 | 3.840 | 3.730 | 3.740 | 3.740 | 11,187,441 |
| Feb 7, 2025 | 3.810 | 3.840 | 3.790 | 3.800 | 3.800 | 8,492,111 |
| Feb 6, 2025 | 3.810 | 3.870 | 3.790 | 3.850 | 3.850 | 3,548,100 |
| Feb 5, 2025 | 3.820 | 3.870 | 3.800 | 3.840 | 3.840 | 3,110,000 |
| Feb 4, 2025 | 3.840 | 3.840 | 3.770 | 3.810 | 3.810 | 1,306,000 |
| Feb 3, 2025 | 3.800 | 3.840 | 3.750 | 3.840 | 3.840 | 1,296,000 |
| Jan 28, 2025 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | - |
| Jan 27, 2025 | 3.850 | 3.940 | 3.850 | 3.880 | 3.880 | 5,185,672 |
| Jan 24, 2025 | 3.820 | 3.890 | 3.810 | 3.850 | 3.850 | 6,606,000 |
| Jan 23, 2025 | 3.760 | 3.850 | 3.760 | 3.840 | 3.840 | 6,112,000 |
| Jan 22, 2025 | 3.790 | 3.820 | 3.760 | 3.790 | 3.790 | 6,732,000 |
| Jan 21, 2025 | 3.740 | 3.790 | 3.740 | 3.770 | 3.770 | 5,939,555 |
| Jan 20, 2025 | 3.840 | 3.850 | 3.720 | 3.740 | 3.740 | 19,986,000 |
| Jan 17, 2025 | 3.760 | 3.850 | 3.740 | 3.840 | 3.840 | 11,192,000 |
| Jan 16, 2025 | 3.750 | 3.830 | 3.740 | 3.780 | 3.780 | 11,032,000 |
| Jan 15, 2025 | 3.750 | 3.800 | 3.720 | 3.770 | 3.770 | 8,572,000 |
| Jan 14, 2025 | 3.710 | 3.820 | 3.680 | 3.780 | 3.780 | 13,720,692 |
| Jan 13, 2025 | 3.560 | 3.750 | 3.550 | 3.710 | 3.710 | 23,634,505 |
| Jan 10, 2025 | 3.690 | 3.730 | 3.570 | 3.580 | 3.580 | 14,669,149 |
| Jan 9, 2025 | 3.720 | 3.750 | 3.640 | 3.730 | 3.730 | 13,406,274 |
| Jan 8, 2025 | 3.690 | 3.720 | 3.620 | 3.690 | 3.690 | 14,501,053 |
| Jan 7, 2025 | 3.780 | 3.800 | 3.670 | 3.690 | 3.690 | 14,234,000 |
| Jan 6, 2025 | 3.800 | 3.810 | 3.750 | 3.780 | 3.780 | 11,604,000 |
| Jan 3, 2025 | 3.870 | 3.910 | 3.730 | 3.750 | 3.750 | 27,754,000 |
| Jan 2, 2025 | 3.980 | 4.000 | 3.880 | 3.890 | 3.890 | 13,838,000 |
| Dec 31, 2024 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | - |
| Dec 30, 2024 | 3.860 | 3.980 | 3.860 | 3.940 | 3.940 | 16,760,603 |
| Dec 27, 2024 | 3.950 | 3.950 | 3.810 | 3.910 | 3.910 | 30,682,000 |
| Dec 24, 2024 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | - |
| Dec 23, 2024 | 3.880 | 4.060 | 3.860 | 4.020 | 4.020 | 26,107,000 |
| Dec 20, 2024 | 3.930 | 3.930 | 3.840 | 3.870 | 3.870 | 9,775,964 |
| Dec 19, 2024 | 3.930 | 3.940 | 3.840 | 3.910 | 3.910 | 11,307,313 |
| Dec 18, 2024 | 3.760 | 3.920 | 3.760 | 3.890 | 3.890 | 18,757,000 |
| Dec 17, 2024 | 3.830 | 3.890 | 3.730 | 3.750 | 3.750 | 13,093,724 |
| Dec 16, 2024 | 3.790 | 3.880 | 3.780 | 3.850 | 3.850 | 18,814,000 |
| Dec 13, 2024 | 3.870 | 3.870 | 3.790 | 3.790 | 3.790 | 19,182,000 |
| Dec 12, 2024 | 3.880 | 3.900 | 3.840 | 3.860 | 3.860 | 9,226,000 |
| Dec 11, 2024 | 3.770 | 3.900 | 3.750 | 3.870 | 3.870 | 16,327,089 |
| Dec 10, 2024 | 3.900 | 3.910 | 3.740 | 3.750 | 3.750 | 11,180,000 |
| Dec 9, 2024 | 3.800 | 3.860 | 3.800 | 3.860 | 3.860 | 14,317,689 |
| Dec 6, 2024 | 3.750 | 3.840 | 3.710 | 3.800 | 3.800 | 17,431,272 |
| Dec 5, 2024 | 3.700 | 3.760 | 3.680 | 3.730 | 3.730 | 18,060,000 |
| Dec 4, 2024 | 3.660 | 3.710 | 3.600 | 3.700 | 3.700 | 14,682,434 |
| Dec 3, 2024 | 3.440 | 3.670 | 3.410 | 3.650 | 3.650 | 37,610,000 |
| Dec 2, 2024 | 3.460 | 3.500 | 3.430 | 3.450 | 3.450 | 13,390,200 |
| Nov 29, 2024 | 3.470 | 3.480 | 3.430 | 3.460 | 3.460 | 8,062,000 |
| Nov 28, 2024 | 3.490 | 3.490 | 3.420 | 3.450 | 3.450 | 10,258,630 |
| Nov 27, 2024 | 3.500 | 3.520 | 3.430 | 3.510 | 3.510 | 5,938,000 |
| Nov 26, 2024 | 3.480 | 3.510 | 3.460 | 3.470 | 3.470 | 4,581,253 |
| Nov 25, 2024 | 3.520 | 3.540 | 3.450 | 3.490 | 3.490 | 9,118,324 |
| Nov 22, 2024 | 3.600 | 3.630 | 3.520 | 3.520 | 3.520 | 7,998,000 |
| Nov 21, 2024 | 3.580 | 3.630 | 3.580 | 3.600 | 3.600 | 4,994,000 |
| Nov 20, 2024 | 3.560 | 3.650 | 3.560 | 3.610 | 3.610 | 14,430,000 |
| Nov 19, 2024 | 3.640 | 3.660 | 3.550 | 3.560 | 3.560 | 24,238,734 |
| Nov 18, 2024 | 3.630 | 3.680 | 3.600 | 3.640 | 3.640 | 16,724,036 |
| Nov 15, 2024 | 3.620 | 3.670 | 3.560 | 3.600 | 3.600 | 21,317,266 |
| Nov 14, 2024 | 3.690 | 3.730 | 3.560 | 3.600 | 3.600 | 16,348,820 |
| Nov 13, 2024 | 3.680 | 3.710 | 3.600 | 3.690 | 3.690 | 32,788,000 |
| Nov 12, 2024 | 3.800 | 3.820 | 3.630 | 3.680 | 3.680 | 37,354,452 |
| Nov 11, 2024 | 3.890 | 3.910 | 3.770 | 3.800 | 3.800 | 21,044,806 |
| Nov 8, 2024 | 3.950 | 3.970 | 3.870 | 3.900 | 3.900 | 25,082,000 |
| Nov 7, 2024 | 3.800 | 3.980 | 3.800 | 3.940 | 3.940 | 18,652,525 |
| Nov 6, 2024 | 3.860 | 3.870 | 3.780 | 3.810 | 3.810 | 11,620,000 |
| Nov 5, 2024 | 3.850 | 3.890 | 3.810 | 3.860 | 3.860 | 18,354,000 |
| Nov 4, 2024 | 3.770 | 3.890 | 3.760 | 3.850 | 3.850 | 10,594,000 |
| Nov 1, 2024 | 3.870 | 3.920 | 3.730 | 3.770 | 3.770 | 29,622,000 |
| Oct 31, 2024 | 3.760 | 3.920 | 3.750 | 3.870 | 3.870 | 26,066,000 |
| Oct 30, 2024 | 3.800 | 3.800 | 3.660 | 3.720 | 3.720 | 24,841,039 |
| Oct 29, 2024 | 3.930 | 3.930 | 3.770 | 3.790 | 3.790 | 28,624,000 |
| Oct 28, 2024 | 3.930 | 3.960 | 3.850 | 3.890 | 3.890 | 24,352,000 |
| Oct 25, 2024 | 4.030 | 4.030 | 3.880 | 3.930 | 3.930 | 35,442,040 |
| Oct 24, 2024 | 4.110 | 4.140 | 3.990 | 4.030 | 4.030 | 30,269,720 |
| Oct 23, 2024 | 4.230 | 4.230 | 4.090 | 4.100 | 4.100 | 22,150,000 |
| Oct 22, 2024 | 4.070 | 4.320 | 4.070 | 4.230 | 4.230 | 29,952,000 |
| Oct 21, 2024 | 4.110 | 4.110 | 4.030 | 4.050 | 4.050 | 21,305,780 |
| Oct 18, 2024 | 4.090 | 4.150 | 4.020 | 4.120 | 4.120 | 20,402,365 |
| Oct 17, 2024 | 4.250 | 4.270 | 4.020 | 4.050 | 4.050 | 8,946,610 |
| Oct 16, 2024 | 4.230 | 4.240 | 4.100 | 4.220 | 4.220 | 19,590,000 |
| Oct 15, 2024 | 4.320 | 4.320 | 4.100 | 4.120 | 4.120 | 14,046,956 |
| Oct 14, 2024 | 4.460 | 4.470 | 4.250 | 4.290 | 4.290 | 20,054,312 |
| Oct 10, 2024 | 4.290 | 4.500 | 4.290 | 4.450 | 4.450 | 19,594,613 |
| Oct 9, 2024 | 4.500 | 4.500 | 4.120 | 4.260 | 4.260 | 44,891,288 |
| Oct 8, 2024 | 4.720 | 4.810 | 4.320 | 4.380 | 4.380 | 35,541,601 |
| Oct 7, 2024 | 4.610 | 4.810 | 4.610 | 4.760 | 4.760 | 9,484,004 |
| Oct 4, 2024 | 4.440 | 4.650 | 4.250 | 4.610 | 4.610 | 10,487,280 |
| Oct 3, 2024 | 4.480 | 4.480 | 4.300 | 4.360 | 4.360 | 5,732,000 |
| Oct 2, 2024 | 4.430 | 4.480 | 4.300 | 4.400 | 4.400 | 11,560,658 |
| Sep 30, 2024 | 4.400 | 4.620 | 4.370 | 4.420 | 4.420 | 36,878,831 |
| Sep 27, 2024 | 4.390 | 4.460 | 4.180 | 4.370 | 4.370 | 32,051,781 |
| Sep 26, 2024 | 4.240 | 4.400 | 4.210 | 4.390 | 4.390 | 28,507,994 |
| Sep 25, 2024 | 4.280 | 4.400 | 4.210 | 4.240 | 4.240 | 34,095,271 |
| Sep 24, 2024 | 4.100 | 4.270 | 4.060 | 4.240 | 4.240 | 15,672,000 |
| Sep 23, 2024 | 3.930 | 4.120 | 3.890 | 4.080 | 4.080 | 12,370,000 |
| Sep 20, 2024 | 3.900 | 3.940 | 3.830 | 3.900 | 3.900 | 17,586,566 |
| Sep 19, 2024 | 3.810 | 3.890 | 3.720 | 3.890 | 3.890 | 7,791,952 |
| Sep 17, 2024 | 3.820 | 3.830 | 3.800 | 3.810 | 3.810 | 1,361,305 |
| Sep 16, 2024 | 3.750 | 3.830 | 3.730 | 3.800 | 3.800 | 1,572,000 |
| Sep 13, 2024 | 3.630 | 3.810 | 3.630 | 3.780 | 3.780 | 10,084,000 |
| Sep 12, 2024 | 3.660 | 3.720 | 3.630 | 3.670 | 3.670 | 11,806,518 |
| Sep 11, 2024 | 3.740 | 3.740 | 3.600 | 3.660 | 3.660 | 17,450,170 |
| Sep 10, 2024 | 0.085 Dividend | |||||
| Sep 10, 2024 | 3.780 | 3.860 | 3.700 | 3.760 | 3.760 | 10,848,000 |
| Sep 9, 2024 | 4.020 | 4.030 | 3.780 | 3.840 | 3.760 | 31,271,952 |
| Sep 5, 2024 | 4.020 | 4.090 | 4.000 | 4.040 | 3.956 | 8,592,770 |
| Sep 4, 2024 | 4.120 | 4.120 | 4.010 | 4.040 | 3.956 | 12,590,213 |
| Sep 3, 2024 | 4.210 | 4.260 | 4.120 | 4.140 | 4.054 | 10,978,258 |
| Sep 2, 2024 | 4.120 | 4.280 | 4.120 | 4.190 | 4.103 | 10,736,200 |
| Aug 30, 2024 | 4.150 | 4.230 | 4.120 | 4.120 | 4.034 | 13,311,974 |
| Aug 29, 2024 | 4.310 | 4.310 | 4.100 | 4.170 | 4.083 | 17,552,000 |
| Aug 28, 2024 | 4.140 | 4.330 | 4.140 | 4.290 | 4.201 | 28,254,880 |
| Aug 27, 2024 | 4.030 | 4.170 | 4.020 | 4.140 | 4.054 | 13,568,000 |
| Aug 26, 2024 | 4.110 | 4.110 | 4.010 | 4.040 | 3.956 | 14,564,000 |
| Aug 23, 2024 | 4.120 | 4.220 | 4.020 | 4.110 | 4.024 | 15,944,000 |
| Aug 22, 2024 | 3.970 | 4.170 | 3.920 | 4.140 | 4.054 | 22,530,000 |
| Aug 21, 2024 | 4.020 | 4.040 | 3.850 | 3.970 | 3.887 | 20,456,000 |
| Aug 20, 2024 | 4.100 | 4.130 | 4.020 | 4.040 | 3.956 | 5,908,147 |
| Aug 19, 2024 | 4.130 | 4.190 | 4.060 | 4.120 | 4.034 | 12,086,000 |
| Aug 16, 2024 | 4.200 | 4.210 | 4.140 | 4.150 | 4.064 | 10,174,000 |
| Aug 15, 2024 | 4.110 | 4.240 | 4.090 | 4.190 | 4.103 | 18,769,800 |
| Aug 14, 2024 | 4.010 | 4.130 | 4.000 | 4.110 | 4.024 | 16,028,000 |
| Aug 13, 2024 | 4.050 | 4.060 | 3.980 | 4.040 | 3.956 | 9,839,955 |
| Aug 12, 2024 | 4.020 | 4.100 | 3.990 | 4.010 | 3.926 | 7,782,923 |
| Aug 9, 2024 | 4.050 | 4.080 | 4.020 | 4.050 | 3.966 | 10,182,000 |
| Aug 8, 2024 | 4.020 | 4.050 | 3.960 | 4.020 | 3.936 | 9,680,000 |
| Aug 7, 2024 | 3.970 | 4.080 | 3.970 | 4.020 | 3.936 | 14,958,000 |
| Aug 6, 2024 | 3.770 | 4.010 | 3.790 | 3.970 | 3.887 | 20,530,000 |
| Aug 5, 2024 | 3.900 | 3.900 | 3.740 | 3.820 | 3.740 | 22,264,000 |
| Aug 2, 2024 | 4.010 | 4.100 | 3.790 | 3.900 | 3.819 | 29,615,116 |
| Aug 1, 2024 | 3.980 | 4.080 | 3.940 | 4.000 | 3.917 | 8,622,191 |
| Jul 31, 2024 | 4.000 | 4.020 | 3.840 | 4.020 | 3.936 | 26,940,000 |
| Jul 30, 2024 | 4.150 | 4.150 | 4.000 | 4.030 | 3.946 | 12,080,000 |
| Jul 29, 2024 | 4.190 | 4.200 | 4.120 | 4.150 | 4.064 | 11,226,000 |
| Jul 26, 2024 | 3.980 | 4.180 | 3.980 | 4.180 | 4.093 | 19,959,581 |
| Jul 25, 2024 | 4.010 | 4.090 | 3.990 | 4.020 | 3.936 | 11,306,000 |
| Jul 24, 2024 | 3.940 | 4.120 | 3.930 | 4.050 | 3.966 | 19,802,000 |
| Jul 23, 2024 | 4.010 | 4.050 | 3.950 | 3.960 | 3.878 | 25,206,000 |
| Jul 22, 2024 | 3.840 | 4.060 | 3.770 | 4.040 | 3.956 | 31,962,000 |
| Jul 19, 2024 | 3.980 | 4.020 | 3.810 | 3.830 | 3.750 | 55,857,756 |
| Jul 18, 2024 | 3.770 | 3.870 | 3.750 | 3.830 | 3.750 | 21,762,000 |
| Jul 17, 2024 | 3.980 | 3.980 | 3.750 | 3.790 | 3.711 | 46,600,125 |
| Jul 16, 2024 | 4.070 | 4.090 | 3.950 | 3.980 | 3.897 | 20,882,000 |
| Jul 15, 2024 | 4.060 | 4.120 | 4.000 | 4.070 | 3.985 | 27,007,273 |
| Jul 12, 2024 | 4.150 | 4.190 | 4.030 | 4.070 | 3.985 | 49,873,896 |
| Jul 11, 2024 | 4.480 | 4.480 | 4.130 | 4.180 | 4.093 | 59,551,433 |
| Jul 10, 2024 | 4.720 | 4.720 | 4.370 | 4.430 | 4.338 | 36,205,638 |
| Jul 9, 2024 | 4.820 | 4.820 | 4.640 | 4.700 | 4.602 | 13,682,000 |
| Jul 8, 2024 | 4.780 | 4.840 | 4.650 | 4.820 | 4.720 | 14,141,864 |
| Jul 5, 2024 | 4.880 | 4.880 | 4.700 | 4.770 | 4.671 | 7,736,000 |
| Jul 4, 2024 | 4.940 | 4.970 | 4.810 | 4.820 | 4.720 | 10,550,000 |
| Jul 3, 2024 | 4.920 | 4.980 | 4.820 | 4.910 | 4.808 | 13,321,102 |
| Jul 2, 2024 | 4.780 | 4.980 | 4.760 | 4.920 | 4.818 | 28,486,000 |
| Jun 28, 2024 | 4.530 | 4.790 | 4.490 | 4.730 | 4.631 | 18,680,515 |
| Jun 27, 2024 | 4.700 | 4.720 | 4.500 | 4.530 | 4.436 | 14,852,000 |
| Jun 26, 2024 | 4.800 | 4.800 | 4.540 | 4.680 | 4.582 | 18,306,000 |
| Jun 25, 2024 | 4.800 | 4.800 | 4.630 | 4.710 | 4.612 | 15,644,000 |
| Jun 24, 2024 | 4.760 | 4.770 | 4.580 | 4.720 | 4.622 | 18,230,000 |
| Jun 21, 2024 | 4.830 | 4.890 | 4.690 | 4.690 | 4.592 | 12,717,679 |
| Jun 20, 2024 | 0.176 Dividend | |||||
| Jun 20, 2024 | 4.820 | 4.900 | 4.780 | 4.830 | 4.729 | 9,918,000 |
| Jun 19, 2024 | 4.980 | 5.000 | 4.860 | 4.950 | 4.686 | 17,141,000 |
| Jun 18, 2024 | 4.850 | 5.000 | 4.850 | 4.970 | 4.705 | 14,134,000 |
| Jun 17, 2024 | 5.270 | 5.300 | 4.770 | 4.930 | 4.667 | 51,582,703 |
| Jun 14, 2024 | 5.310 | 5.570 | 5.260 | 5.270 | 4.989 | 37,244,064 |
| Jun 13, 2024 | 5.100 | 5.310 | 5.100 | 5.290 | 5.007 | 20,350,816 |
| Jun 12, 2024 | 4.960 | 5.100 | 4.960 | 5.090 | 4.818 | 7,902,000 |
| Jun 11, 2024 | 5.170 | 5.170 | 4.950 | 4.960 | 4.695 | 12,088,000 |
| Jun 7, 2024 | 4.950 | 5.180 | 4.920 | 5.130 | 4.856 | 22,622,660 |
| Jun 6, 2024 | 4.700 | 4.990 | 4.700 | 4.940 | 4.676 | 22,998,000 |
| Jun 5, 2024 | 4.790 | 4.790 | 4.630 | 4.690 | 4.440 | 6,320,448 |
| Jun 4, 2024 | 4.640 | 4.800 | 4.510 | 4.790 | 4.534 | 12,628,000 |
| Jun 3, 2024 | 4.500 | 4.650 | 4.500 | 4.580 | 4.335 | 6,417,960 |
| May 31, 2024 | 4.630 | 4.670 | 4.470 | 4.540 | 4.298 | 10,418,659 |
| May 30, 2024 | 4.730 | 4.790 | 4.510 | 4.550 | 4.307 | 14,711,946 |
| May 29, 2024 | 4.650 | 4.800 | 4.590 | 4.680 | 4.430 | 14,724,000 |
| May 28, 2024 | 4.700 | 4.770 | 4.590 | 4.660 | 4.411 | 19,544,000 |
| May 27, 2024 | 4.600 | 4.860 | 4.560 | 4.700 | 4.449 | 32,402,000 |
| May 24, 2024 | 4.320 | 4.590 | 4.320 | 4.580 | 4.335 | 47,002,447 |
| May 23, 2024 | 4.470 | 4.490 | 4.230 | 4.320 | 4.089 | 24,823,631 |
| May 22, 2024 | 4.510 | 4.620 | 4.380 | 4.440 | 4.203 | 26,035,553 |
| May 21, 2024 | 4.640 | 4.640 | 4.410 | 4.470 | 4.231 | 14,760,000 |
| May 20, 2024 | 4.580 | 4.680 | 4.480 | 4.600 | 4.354 | 30,034,244 |
| May 17, 2024 | 4.520 | 4.630 | 4.480 | 4.580 | 4.335 | 20,602,000 |
| May 16, 2024 | 4.750 | 4.790 | 4.450 | 4.520 | 4.279 | 52,484,032 |
| May 14, 2024 | 4.600 | 4.830 | 4.590 | 4.760 | 4.506 | 30,118,000 |
| May 13, 2024 | 4.370 | 4.670 | 4.350 | 4.670 | 4.421 | 35,320,000 |
| May 10, 2024 | 4.130 | 4.360 | 4.130 | 4.340 | 4.108 | 25,925,956 |
| May 9, 2024 | 4.100 | 4.160 | 4.080 | 4.130 | 3.909 | 17,770,000 |
| May 8, 2024 | 4.220 | 4.240 | 4.060 | 4.080 | 3.862 | 28,960,000 |
| May 7, 2024 | 4.320 | 4.330 | 4.130 | 4.200 | 3.976 | 29,252,000 |
| May 6, 2024 | 4.170 | 4.330 | 4.160 | 4.320 | 4.089 | 24,656,000 |
| May 3, 2024 | 4.100 | 4.180 | 4.100 | 4.170 | 3.947 | 3,760,000 |
| May 2, 2024 | 4.280 | 4.280 | 4.080 | 4.100 | 3.881 | 7,628,720 |
| Apr 30, 2024 | 4.180 | 4.300 | 4.130 | 4.280 | 4.051 | 27,324,000 |
| Apr 29, 2024 | 4.240 | 4.250 | 4.040 | 4.130 | 3.909 | 42,968,000 |
| Apr 26, 2024 | 4.370 | 4.370 | 4.210 | 4.230 | 4.004 | 22,234,720 |
| Apr 25, 2024 | 4.220 | 4.380 | 4.190 | 4.370 | 4.137 | 11,666,000 |
| Apr 24, 2024 | 4.400 | 4.480 | 4.220 | 4.240 | 4.014 | 33,258,000 |
| Apr 23, 2024 | 4.230 | 4.280 | 4.180 | 4.230 | 4.004 | 6,910,174 |
| Apr 22, 2024 | 4.310 | 4.420 | 4.180 | 4.270 | 4.042 | 14,998,000 |
| Apr 19, 2024 | 4.370 | 4.400 | 4.180 | 4.310 | 4.080 | 38,846,000 |
| Apr 18, 2024 | 4.540 | 4.660 | 4.340 | 4.430 | 4.193 | 19,174,000 |
| Apr 17, 2024 | 4.460 | 4.590 | 4.440 | 4.540 | 4.298 | 19,138,000 |
| Apr 16, 2024 | 4.740 | 4.760 | 4.410 | 4.460 | 4.222 | 29,070,381 |
| Apr 15, 2024 | 4.720 | 4.790 | 4.620 | 4.740 | 4.487 | 11,923,000 |
| Apr 12, 2024 | 4.720 | 4.830 | 4.700 | 4.720 | 4.468 | 13,964,000 |
| Apr 11, 2024 | 4.580 | 4.790 | 4.560 | 4.720 | 4.468 | 31,148,500 |
| Apr 10, 2024 | 4.500 | 4.690 | 4.470 | 4.580 | 4.335 | 22,212,542 |
| Apr 9, 2024 | 4.370 | 4.540 | 4.310 | 4.470 | 4.231 | 18,505,623 |
| Apr 8, 2024 | 4.130 | 4.420 | 4.130 | 4.360 | 4.127 | 13,278,000 |
| Apr 5, 2024 | 4.240 | 4.240 | 4.070 | 4.070 | 3.853 | 4,282,000 |
| Apr 3, 2024 | 4.100 | 4.300 | 4.090 | 4.250 | 4.023 | 12,554,000 |
| Apr 2, 2024 | 4.190 | 4.340 | 4.010 | 4.090 | 3.872 | 40,724,000 |
| Mar 28, 2024 | 4.000 | 4.240 | 3.980 | 4.190 | 3.966 | 36,306,000 |
| Mar 27, 2024 | 4.230 | 4.300 | 4.190 | 4.250 | 4.023 | 10,691,433 |
| Mar 26, 2024 | 4.170 | 4.260 | 4.150 | 4.190 | 3.966 | 10,986,000 |
| Mar 25, 2024 | 4.080 | 4.280 | 4.080 | 4.190 | 3.966 | 8,056,741 |
| Mar 22, 2024 | 4.110 | 4.240 | 4.040 | 4.100 | 3.881 | 9,886,000 |
| Mar 21, 2024 | 4.150 | 4.250 | 4.110 | 4.140 | 3.919 | 20,280,000 |
| Mar 20, 2024 | 4.200 | 4.250 | 4.130 | 4.160 | 3.938 | 8,262,000 |
| Mar 19, 2024 | 4.400 | 4.400 | 4.210 | 4.240 | 4.014 | 11,370,000 |
| Mar 18, 2024 | 4.310 | 4.440 | 4.310 | 4.360 | 4.127 | 18,364,662 |
| Mar 15, 2024 | 4.220 | 4.390 | 4.160 | 4.300 | 4.070 | 42,403,711 |
| Mar 14, 2024 | 4.170 | 4.260 | 4.100 | 4.170 | 3.947 | 13,883,653 |
| Mar 13, 2024 | 3.980 | 4.180 | 3.980 | 4.170 | 3.947 | 12,904,040 |
| Mar 12, 2024 | 4.110 | 4.170 | 3.980 | 4.030 | 3.815 | 17,774,935 |
| Mar 11, 2024 | 4.200 | 4.360 | 4.040 | 4.180 | 3.957 | 23,134,000 |
| Mar 8, 2024 | 4.080 | 4.180 | 4.010 | 4.160 | 3.938 | 12,489,174 |
| Mar 7, 2024 | 3.920 | 4.090 | 3.910 | 4.060 | 3.843 | 16,377,401 |
| Mar 6, 2024 | 3.910 | 4.010 | 3.870 | 3.950 | 3.739 | 10,953,000 |
| Mar 5, 2024 | 3.770 | 3.930 | 3.740 | 3.890 | 3.682 | 15,193,974 |
| Mar 4, 2024 | 3.700 | 3.780 | 3.620 | 3.780 | 3.578 | 16,543,750 |