Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
4.040
+0.020
+(0.50%)
At close: February 21 at 4:08:22 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.070 | 4.070 | 3.990 | 4.040 | 4.040 | 662,000 |
| Feb 20, 2025 | 4.100 | 4.100 | 4.000 | 4.020 | 4.020 | 804,000 |
| Feb 19, 2025 | 4.060 | 4.080 | 4.020 | 4.060 | 4.060 | 730,000 |
| Feb 18, 2025 | 4.070 | 4.100 | 4.030 | 4.080 | 4.080 | 684,000 |
| Feb 17, 2025 | 3.980 | 4.080 | 3.980 | 4.080 | 4.080 | 857,000 |
| Feb 14, 2025 | 3.980 | 3.990 | 3.920 | 3.940 | 3.940 | 733,000 |
| Feb 13, 2025 | 3.970 | 3.990 | 3.920 | 3.960 | 3.960 | 690,000 |
| Feb 12, 2025 | 3.990 | 3.990 | 3.950 | 3.990 | 3.990 | 636,000 |
| Feb 11, 2025 | 3.940 | 3.980 | 3.920 | 3.930 | 3.930 | 671,000 |
| Feb 10, 2025 | 3.930 | 3.950 | 3.920 | 3.930 | 3.930 | 739,000 |
| Feb 7, 2025 | 3.920 | 3.920 | 3.890 | 3.890 | 3.890 | 219,000 |
| Feb 6, 2025 | 3.930 | 3.960 | 3.860 | 3.890 | 3.890 | 459,000 |
| Feb 5, 2025 | 3.880 | 3.960 | 3.880 | 3.930 | 3.930 | 429,000 |
| Feb 4, 2025 | 3.970 | 3.980 | 3.880 | 3.940 | 3.940 | 468,000 |
| Feb 3, 2025 | 4.050 | 4.050 | 3.880 | 3.920 | 3.920 | 374,000 |
| Jan 28, 2025 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
| Jan 27, 2025 | 3.940 | 3.980 | 3.910 | 3.980 | 3.980 | 689,000 |
| Jan 24, 2025 | 3.960 | 3.960 | 3.840 | 3.840 | 3.840 | 873,000 |
| Jan 23, 2025 | 3.930 | 3.960 | 3.860 | 3.900 | 3.900 | 633,000 |
| Jan 22, 2025 | 3.950 | 3.950 | 3.880 | 3.900 | 3.900 | 700,000 |
| Jan 21, 2025 | 3.870 | 3.950 | 3.870 | 3.950 | 3.950 | 652,000 |
| Jan 20, 2025 | 3.820 | 3.900 | 3.820 | 3.900 | 3.900 | 709,000 |
| Jan 17, 2025 | 3.780 | 3.890 | 3.780 | 3.820 | 3.820 | 652,000 |
| Jan 16, 2025 | 3.810 | 3.820 | 3.780 | 3.780 | 3.780 | 287,000 |
| Jan 15, 2025 | 3.800 | 3.820 | 3.760 | 3.810 | 3.810 | 787,000 |
| Jan 14, 2025 | 3.840 | 3.860 | 3.810 | 3.810 | 3.810 | 668,000 |
| Jan 13, 2025 | 3.870 | 3.870 | 3.840 | 3.870 | 3.870 | 268,000 |
| Jan 10, 2025 | 3.950 | 3.980 | 3.860 | 3.880 | 3.880 | 307,008 |
| Jan 9, 2025 | 3.940 | 3.940 | 3.860 | 3.890 | 3.890 | 557,000 |
| Jan 8, 2025 | 3.890 | 3.930 | 3.830 | 3.880 | 3.880 | 444,000 |
| Jan 7, 2025 | 3.850 | 3.900 | 3.830 | 3.870 | 3.870 | 650,814 |
| Jan 6, 2025 | 3.870 | 3.870 | 3.810 | 3.820 | 3.820 | 399,000 |
| Jan 3, 2025 | 3.850 | 3.860 | 3.820 | 3.820 | 3.820 | 316,000 |
| Jan 2, 2025 | 3.890 | 3.890 | 3.810 | 3.820 | 3.820 | 322,040 |
| Dec 31, 2024 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | - |
| Dec 30, 2024 | 3.880 | 3.890 | 3.790 | 3.850 | 3.850 | 727,042 |
| Dec 27, 2024 | 3.830 | 3.870 | 3.800 | 3.870 | 3.870 | 432,724 |
| Dec 24, 2024 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | - |
| Dec 23, 2024 | 3.900 | 3.900 | 3.780 | 3.820 | 3.820 | 797,000 |
| Dec 20, 2024 | 3.860 | 3.900 | 3.800 | 3.820 | 3.820 | 388,046 |
| Dec 19, 2024 | 3.810 | 3.910 | 3.810 | 3.840 | 3.840 | 332,018 |
| Dec 18, 2024 | 3.960 | 3.960 | 3.830 | 3.850 | 3.850 | 271,000 |
| Dec 17, 2024 | 3.980 | 3.980 | 3.830 | 3.910 | 3.910 | 437,000 |
| Dec 16, 2024 | 3.960 | 3.990 | 3.850 | 3.860 | 3.860 | 494,000 |
| Dec 13, 2024 | 4.030 | 4.070 | 3.950 | 3.970 | 3.970 | 685,000 |
| Dec 12, 2024 | 3.920 | 4.100 | 3.910 | 4.090 | 4.090 | 1,709,000 |
| Dec 11, 2024 | 3.900 | 3.930 | 3.860 | 3.920 | 3.920 | 601,000 |
| Dec 10, 2024 | 3.900 | 3.910 | 3.840 | 3.880 | 3.880 | 921,000 |
| Dec 9, 2024 | 3.790 | 3.830 | 3.740 | 3.830 | 3.830 | 752,000 |
| Dec 6, 2024 | 3.820 | 3.820 | 3.750 | 3.760 | 3.760 | 632,000 |
| Dec 5, 2024 | 3.850 | 3.850 | 3.740 | 3.790 | 3.790 | 562,300 |
| Dec 4, 2024 | 3.910 | 3.910 | 3.790 | 3.860 | 3.860 | 561,000 |
| Dec 3, 2024 | 3.850 | 3.950 | 3.820 | 3.880 | 3.880 | 1,433,600 |
| Dec 2, 2024 | 3.830 | 3.850 | 3.770 | 3.840 | 3.840 | 591,000 |
| Nov 29, 2024 | 3.830 | 3.840 | 3.730 | 3.800 | 3.800 | 597,000 |
| Nov 28, 2024 | 3.800 | 3.840 | 3.750 | 3.770 | 3.770 | 570,000 |
| Nov 27, 2024 | 3.800 | 3.800 | 3.720 | 3.800 | 3.800 | 704,000 |
| Nov 26, 2024 | 3.720 | 3.770 | 3.720 | 3.750 | 3.750 | 685,000 |
| Nov 25, 2024 | 3.860 | 3.860 | 3.710 | 3.710 | 3.710 | 1,184,000 |
| Nov 22, 2024 | 3.840 | 3.840 | 3.770 | 3.770 | 3.770 | 716,000 |
| Nov 21, 2024 | 3.840 | 3.900 | 3.820 | 3.820 | 3.820 | 713,000 |
| Nov 20, 2024 | 3.950 | 3.950 | 3.830 | 3.840 | 3.840 | 862,000 |
| Nov 19, 2024 | 3.880 | 3.960 | 3.800 | 3.960 | 3.960 | 785,000 |
| Nov 18, 2024 | 3.850 | 3.920 | 3.820 | 3.840 | 3.840 | 801,000 |
| Nov 15, 2024 | 3.790 | 3.850 | 3.790 | 3.830 | 3.830 | 654,000 |
| Nov 14, 2024 | 3.800 | 3.830 | 3.750 | 3.770 | 3.770 | 633,000 |
| Nov 13, 2024 | 3.860 | 3.860 | 3.760 | 3.780 | 3.780 | 860,000 |
| Nov 12, 2024 | 3.880 | 3.880 | 3.790 | 3.800 | 3.800 | 841,000 |
| Nov 11, 2024 | 3.830 | 3.840 | 3.770 | 3.830 | 3.830 | 964,000 |
| Nov 8, 2024 | 3.880 | 3.890 | 3.790 | 3.830 | 3.830 | 811,000 |
| Nov 7, 2024 | 3.790 | 3.870 | 3.760 | 3.870 | 3.870 | 773,103 |
| Nov 6, 2024 | 3.820 | 3.820 | 3.730 | 3.800 | 3.800 | 1,109,000 |
| Nov 5, 2024 | 3.940 | 3.940 | 3.800 | 3.820 | 3.820 | 1,468,000 |
| Nov 4, 2024 | 3.910 | 3.970 | 3.840 | 3.920 | 3.920 | 1,147,000 |
| Nov 1, 2024 | 3.900 | 3.970 | 3.840 | 3.910 | 3.910 | 421,000 |
| Oct 31, 2024 | 3.890 | 3.930 | 3.830 | 3.840 | 3.840 | 1,089,000 |
| Oct 30, 2024 | 3.920 | 3.930 | 3.860 | 3.890 | 3.890 | 884,000 |
| Oct 29, 2024 | 4.030 | 4.030 | 3.920 | 3.920 | 3.920 | 899,000 |
| Oct 28, 2024 | 4.000 | 4.050 | 3.940 | 3.990 | 3.990 | 935,000 |
| Oct 25, 2024 | 4.060 | 4.080 | 3.990 | 4.000 | 4.000 | 860,000 |
| Oct 24, 2024 | 4.080 | 4.080 | 4.000 | 4.060 | 4.060 | 749,000 |
| Oct 23, 2024 | 4.110 | 4.140 | 4.060 | 4.060 | 4.060 | 520,000 |
| Oct 22, 2024 | 4.140 | 4.140 | 4.070 | 4.090 | 4.090 | 540,000 |
| Oct 21, 2024 | 4.140 | 4.140 | 4.070 | 4.070 | 4.070 | 698,000 |
| Oct 18, 2024 | 4.000 | 4.110 | 4.000 | 4.090 | 4.090 | 820,000 |
| Oct 17, 2024 | 4.090 | 4.110 | 3.990 | 4.010 | 4.010 | 1,093,872 |
| Oct 16, 2024 | 3.940 | 4.100 | 3.920 | 4.090 | 4.090 | 7,294,872 |
| Oct 15, 2024 | 4.080 | 4.120 | 3.940 | 3.960 | 3.960 | 2,325,000 |
| Oct 14, 2024 | 4.340 | 4.340 | 4.160 | 4.200 | 4.200 | 1,510,000 |
| Oct 10, 2024 | 4.100 | 4.250 | 4.050 | 4.180 | 4.180 | 1,006,000 |
| Oct 9, 2024 | 4.200 | 4.200 | 4.020 | 4.090 | 4.090 | 1,895,000 |
| Oct 8, 2024 | 4.640 | 4.640 | 4.150 | 4.160 | 4.160 | 2,285,234 |
| Oct 7, 2024 | 4.600 | 4.810 | 4.600 | 4.600 | 4.600 | 4,422,232 |
| Oct 4, 2024 | 4.450 | 4.450 | 4.310 | 4.420 | 4.420 | 912,603 |
| Oct 3, 2024 | 4.500 | 4.500 | 4.320 | 4.370 | 4.370 | 1,498,000 |
| Oct 2, 2024 | 4.210 | 4.630 | 4.210 | 4.470 | 4.470 | 2,954,000 |
| Sep 30, 2024 | 4.200 | 4.250 | 4.160 | 4.210 | 4.210 | 1,795,000 |
| Sep 27, 2024 | 4.130 | 4.170 | 4.040 | 4.150 | 4.150 | 1,687,976 |
| Sep 26, 2024 | 3.970 | 4.120 | 3.920 | 4.100 | 4.100 | 1,702,000 |
| Sep 25, 2024 | 3.970 | 4.000 | 3.900 | 3.980 | 3.980 | 1,141,517 |
| Sep 24, 2024 | 3.950 | 3.950 | 3.860 | 3.920 | 3.920 | 939,006 |
| Sep 23, 2024 | 3.940 | 3.970 | 3.880 | 3.920 | 3.920 | 851,006 |
| Sep 20, 2024 | 3.930 | 3.950 | 3.840 | 3.940 | 3.940 | 1,461,000 |
| Sep 19, 2024 | 3.860 | 3.930 | 3.830 | 3.930 | 3.930 | 675,000 |
| Sep 17, 2024 | 3.850 | 3.870 | 3.760 | 3.860 | 3.860 | 688,000 |
| Sep 16, 2024 | 3.820 | 3.840 | 3.760 | 3.820 | 3.820 | 485,000 |
| Sep 13, 2024 | 3.870 | 3.870 | 3.770 | 3.810 | 3.810 | 649,000 |
| Sep 12, 2024 | 3.880 | 3.880 | 3.740 | 3.810 | 3.810 | 755,000 |
| Sep 11, 2024 | 3.800 | 3.820 | 3.740 | 3.790 | 3.790 | 885,000 |
| Sep 10, 2024 | 3.820 | 3.910 | 3.800 | 3.800 | 3.800 | 902,000 |
| Sep 9, 2024 | 3.910 | 3.940 | 3.810 | 3.940 | 3.940 | 969,000 |
| Sep 5, 2024 | 4.020 | 4.020 | 3.910 | 3.910 | 3.910 | 838,000 |
| Sep 4, 2024 | 4.040 | 4.040 | 3.930 | 3.960 | 3.960 | 758,002 |
| Sep 3, 2024 | 0.139 Dividend | |||||
| Sep 3, 2024 | 4.120 | 4.120 | 3.910 | 3.980 | 3.980 | 991,000 |
| Sep 2, 2024 | 4.150 | 4.270 | 4.110 | 4.190 | 4.060 | 841,000 |
| Aug 30, 2024 | 4.190 | 4.210 | 4.150 | 4.150 | 4.021 | 925,000 |
| Aug 29, 2024 | 4.090 | 4.180 | 4.060 | 4.180 | 4.050 | 615,000 |
| Aug 28, 2024 | 4.040 | 4.120 | 4.040 | 4.070 | 3.944 | 1,049,000 |
| Aug 27, 2024 | 4.120 | 4.120 | 4.050 | 4.110 | 3.982 | 820,000 |
| Aug 26, 2024 | 4.060 | 4.110 | 4.020 | 4.100 | 3.973 | 1,011,000 |
| Aug 23, 2024 | 3.990 | 4.060 | 3.940 | 4.060 | 3.934 | 1,205,000 |
| Aug 22, 2024 | 3.960 | 4.000 | 3.910 | 3.990 | 3.866 | 1,044,000 |
| Aug 21, 2024 | 3.880 | 3.970 | 3.880 | 3.960 | 3.837 | 1,168,000 |
| Aug 20, 2024 | 3.990 | 3.990 | 3.880 | 3.890 | 3.769 | 1,226,000 |
| Aug 19, 2024 | 3.950 | 4.000 | 3.920 | 3.930 | 3.808 | 649,000 |
| Aug 16, 2024 | 3.950 | 4.020 | 3.950 | 4.000 | 3.876 | 1,238,000 |
| Aug 15, 2024 | 4.070 | 4.070 | 3.920 | 3.980 | 3.857 | 1,293,000 |
| Aug 14, 2024 | 4.110 | 4.120 | 4.030 | 4.030 | 3.905 | 830,460 |
| Aug 13, 2024 | 4.080 | 4.120 | 4.060 | 4.090 | 3.963 | 757,000 |
| Aug 12, 2024 | 4.160 | 4.200 | 4.090 | 4.110 | 3.982 | 763,000 |
| Aug 9, 2024 | 4.100 | 4.160 | 4.100 | 4.160 | 4.031 | 721,000 |
| Aug 8, 2024 | 4.120 | 4.140 | 4.040 | 4.060 | 3.934 | 798,000 |
| Aug 7, 2024 | 4.000 | 4.090 | 3.980 | 4.040 | 3.915 | 891,000 |
| Aug 6, 2024 | 4.080 | 4.110 | 3.990 | 3.990 | 3.866 | 957,000 |
| Aug 5, 2024 | 4.210 | 4.210 | 4.020 | 4.040 | 3.915 | 816,000 |
| Aug 2, 2024 | 4.180 | 4.250 | 4.140 | 4.200 | 4.070 | 764,000 |
| Aug 1, 2024 | 4.250 | 4.290 | 4.130 | 4.170 | 4.041 | 696,000 |
| Jul 31, 2024 | 4.170 | 4.240 | 4.120 | 4.220 | 4.089 | 806,000 |
| Jul 30, 2024 | 4.210 | 4.210 | 4.050 | 4.150 | 4.021 | 1,272,000 |
| Jul 29, 2024 | 4.160 | 4.190 | 4.090 | 4.190 | 4.060 | 664,000 |
| Jul 26, 2024 | 4.100 | 4.160 | 4.050 | 4.120 | 3.992 | 944,000 |
| Jul 25, 2024 | 4.160 | 4.160 | 4.050 | 4.140 | 4.012 | 733,713 |
| Jul 24, 2024 | 4.170 | 4.170 | 4.090 | 4.150 | 4.021 | 1,021,000 |
| Jul 23, 2024 | 4.190 | 4.190 | 4.090 | 4.140 | 4.012 | 920,000 |
| Jul 22, 2024 | 4.210 | 4.210 | 4.050 | 4.130 | 4.002 | 1,012,000 |
| Jul 19, 2024 | 4.220 | 4.220 | 4.100 | 4.150 | 4.021 | 1,332,000 |
| Jul 18, 2024 | 4.240 | 4.250 | 4.190 | 4.230 | 4.099 | 731,000 |
| Jul 17, 2024 | 4.280 | 4.280 | 4.150 | 4.200 | 4.070 | 630,000 |
| Jul 16, 2024 | 4.390 | 4.390 | 4.150 | 4.230 | 4.099 | 910,000 |
| Jul 15, 2024 | 4.320 | 4.370 | 4.250 | 4.320 | 4.186 | 871,000 |
| Jul 12, 2024 | 4.400 | 4.410 | 4.300 | 4.320 | 4.186 | 976,000 |
| Jul 11, 2024 | 4.310 | 4.410 | 4.280 | 4.410 | 4.273 | 1,058,700 |
| Jul 10, 2024 | 4.370 | 4.370 | 4.270 | 4.270 | 4.138 | 1,010,000 |
| Jul 9, 2024 | 4.400 | 4.400 | 4.320 | 4.340 | 4.205 | 699,000 |
| Jul 8, 2024 | 4.340 | 4.390 | 4.300 | 4.350 | 4.215 | 652,000 |
| Jul 5, 2024 | 4.460 | 4.500 | 4.340 | 4.350 | 4.215 | 1,057,000 |
| Jul 4, 2024 | 4.380 | 4.470 | 4.380 | 4.470 | 4.331 | 765,000 |
| Jul 3, 2024 | 4.420 | 4.420 | 4.330 | 4.360 | 4.225 | 1,033,000 |
| Jul 2, 2024 | 4.600 | 4.600 | 4.420 | 4.420 | 4.283 | 1,048,000 |
| Jun 28, 2024 | 4.550 | 4.650 | 4.490 | 4.620 | 4.477 | 1,408,000 |
| Jun 27, 2024 | 4.680 | 4.680 | 4.520 | 4.580 | 4.438 | 864,000 |
| Jun 26, 2024 | 4.600 | 4.640 | 4.510 | 4.620 | 4.477 | 933,000 |
| Jun 25, 2024 | 4.550 | 4.610 | 4.490 | 4.610 | 4.467 | 863,000 |
| Jun 24, 2024 | 4.550 | 4.580 | 4.460 | 4.490 | 4.351 | 874,000 |
| Jun 21, 2024 | 4.570 | 4.600 | 4.400 | 4.600 | 4.457 | 2,338,000 |
| Jun 20, 2024 | 4.460 | 4.580 | 4.390 | 4.530 | 4.389 | 769,000 |
| Jun 19, 2024 | 4.440 | 4.450 | 4.380 | 4.450 | 4.312 | 718,000 |
| Jun 18, 2024 | 4.430 | 4.470 | 4.380 | 4.460 | 4.322 | 1,086,000 |
| Jun 17, 2024 | 4.450 | 4.450 | 4.360 | 4.440 | 4.302 | 1,096,000 |
| Jun 14, 2024 | 4.550 | 4.590 | 4.470 | 4.500 | 4.360 | 1,156,000 |
| Jun 13, 2024 | 4.490 | 4.520 | 4.440 | 4.490 | 4.351 | 932,000 |
| Jun 12, 2024 | 4.480 | 4.530 | 4.450 | 4.490 | 4.351 | 769,000 |
| Jun 11, 2024 | 4.590 | 4.590 | 4.410 | 4.480 | 4.341 | 914,000 |
| Jun 7, 2024 | 4.440 | 4.550 | 4.430 | 4.550 | 4.409 | 1,218,000 |
| Jun 6, 2024 | 4.510 | 4.560 | 4.450 | 4.450 | 4.312 | 1,138,000 |
| Jun 5, 2024 | 4.580 | 4.610 | 4.470 | 4.520 | 4.380 | 633,000 |
| Jun 4, 2024 | 4.500 | 4.620 | 4.500 | 4.550 | 4.409 | 973,000 |
| Jun 3, 2024 | 4.550 | 4.570 | 4.440 | 4.520 | 4.380 | 684,000 |
| May 31, 2024 | 4.530 | 4.630 | 4.500 | 4.550 | 4.409 | 2,089,000 |
| May 30, 2024 | 4.400 | 4.540 | 4.380 | 4.520 | 4.380 | 1,172,000 |
| May 29, 2024 | 4.490 | 4.510 | 4.420 | 4.440 | 4.302 | 735,000 |
| May 28, 2024 | 4.450 | 4.560 | 4.450 | 4.490 | 4.351 | 780,000 |
| May 27, 2024 | 4.440 | 4.510 | 4.420 | 4.450 | 4.312 | 718,000 |
| May 24, 2024 | 4.420 | 4.480 | 4.400 | 4.480 | 4.341 | 692,000 |
| May 23, 2024 | 4.460 | 4.480 | 4.360 | 4.460 | 4.322 | 797,000 |
| May 22, 2024 | 4.360 | 4.510 | 4.380 | 4.510 | 4.370 | 640,000 |
| May 21, 2024 | 4.410 | 4.450 | 4.370 | 4.380 | 4.244 | 743,000 |
| May 20, 2024 | 4.630 | 4.630 | 4.430 | 4.450 | 4.312 | 838,000 |
| May 17, 2024 | 4.630 | 4.710 | 4.600 | 4.680 | 4.535 | 710,000 |
| May 16, 2024 | 4.790 | 4.790 | 4.620 | 4.620 | 4.477 | 722,000 |
| May 14, 2024 | 4.780 | 4.790 | 4.730 | 4.790 | 4.641 | 598,000 |
| May 13, 2024 | 4.750 | 4.820 | 4.710 | 4.750 | 4.603 | 719,008 |
| May 10, 2024 | 4.780 | 4.820 | 4.670 | 4.750 | 4.603 | 855,000 |
| May 9, 2024 | 4.780 | 4.820 | 4.750 | 4.780 | 4.632 | 665,000 |
| May 8, 2024 | 4.690 | 4.800 | 4.680 | 4.730 | 4.583 | 692,000 |
| May 7, 2024 | 4.610 | 4.770 | 4.570 | 4.770 | 4.622 | 679,000 |
| May 6, 2024 | 0.139 Dividend | |||||
| May 6, 2024 | 4.650 | 4.720 | 4.490 | 4.600 | 4.457 | 881,000 |
| May 3, 2024 | 4.800 | 4.850 | 4.780 | 4.810 | 4.535 | 739,000 |
| May 2, 2024 | 4.720 | 4.810 | 4.680 | 4.740 | 4.469 | 845,000 |
| Apr 30, 2024 | 4.650 | 4.800 | 4.650 | 4.800 | 4.525 | 832,000 |
| Apr 29, 2024 | 4.740 | 4.800 | 4.620 | 4.620 | 4.356 | 1,035,000 |
| Apr 26, 2024 | 4.750 | 4.800 | 4.660 | 4.750 | 4.478 | 687,000 |
| Apr 25, 2024 | 4.740 | 4.770 | 4.690 | 4.730 | 4.459 | 789,000 |
| Apr 24, 2024 | 4.700 | 4.800 | 4.700 | 4.750 | 4.478 | 976,000 |
| Apr 23, 2024 | 4.710 | 4.790 | 4.590 | 4.620 | 4.356 | 765,000 |
| Apr 22, 2024 | 4.630 | 4.800 | 4.590 | 4.730 | 4.459 | 693,000 |
| Apr 19, 2024 | 4.890 | 4.900 | 4.710 | 4.770 | 4.497 | 733,000 |
| Apr 18, 2024 | 4.880 | 4.940 | 4.780 | 4.890 | 4.610 | 689,000 |
| Apr 17, 2024 | 4.790 | 4.910 | 4.760 | 4.900 | 4.620 | 777,000 |
| Apr 16, 2024 | 4.720 | 4.860 | 4.710 | 4.720 | 4.450 | 783,000 |
| Apr 15, 2024 | 4.790 | 4.850 | 4.770 | 4.770 | 4.497 | 699,000 |
| Apr 12, 2024 | 4.890 | 4.910 | 4.730 | 4.850 | 4.573 | 774,000 |
| Apr 11, 2024 | 4.980 | 5.010 | 4.880 | 4.920 | 4.639 | 645,000 |
| Apr 10, 2024 | 4.750 | 5.010 | 4.750 | 4.990 | 4.704 | 771,004 |
| Apr 9, 2024 | 4.980 | 5.040 | 4.810 | 4.840 | 4.563 | 907,000 |
| Apr 8, 2024 | 5.100 | 5.120 | 5.000 | 5.000 | 4.714 | 409,000 |
| Apr 5, 2024 | 5.040 | 5.100 | 5.010 | 5.100 | 4.808 | 1,015,000 |
| Apr 3, 2024 | 5.050 | 5.090 | 5.050 | 5.080 | 4.789 | 1,207,000 |
| Apr 2, 2024 | 4.950 | 5.080 | 4.940 | 5.050 | 4.761 | 1,401,000 |
| Mar 28, 2024 | 4.900 | 5.030 | 4.890 | 4.950 | 4.667 | 1,277,000 |
| Mar 27, 2024 | 4.840 | 4.900 | 4.750 | 4.900 | 4.620 | 1,164,000 |
| Mar 26, 2024 | 4.780 | 4.890 | 4.760 | 4.820 | 4.544 | 939,000 |
| Mar 25, 2024 | 4.810 | 4.840 | 4.750 | 4.770 | 4.497 | 903,000 |
| Mar 22, 2024 | 4.860 | 4.900 | 4.650 | 4.810 | 4.535 | 900,000 |
| Mar 21, 2024 | 4.610 | 4.870 | 4.600 | 4.860 | 4.582 | 2,894,816 |
| Mar 20, 2024 | 4.480 | 4.630 | 4.470 | 4.550 | 4.290 | 1,290,000 |
| Mar 19, 2024 | 4.240 | 4.500 | 4.240 | 4.450 | 4.195 | 1,255,000 |
| Mar 18, 2024 | 4.410 | 4.430 | 4.180 | 4.250 | 4.007 | 1,746,000 |
| Mar 15, 2024 | 4.440 | 4.530 | 4.400 | 4.410 | 4.158 | 1,365,000 |
| Mar 14, 2024 | 4.350 | 4.450 | 4.330 | 4.450 | 4.195 | 1,368,000 |
| Mar 13, 2024 | 4.250 | 4.350 | 4.250 | 4.340 | 4.092 | 882,000 |
| Mar 12, 2024 | 4.240 | 4.280 | 4.190 | 4.270 | 4.026 | 1,012,000 |
| Mar 11, 2024 | 4.230 | 4.230 | 4.170 | 4.230 | 3.988 | 633,000 |
| Mar 8, 2024 | 4.150 | 4.250 | 4.150 | 4.250 | 4.007 | 854,000 |
| Mar 7, 2024 | 4.180 | 4.220 | 4.150 | 4.180 | 3.941 | 419,000 |
| Mar 6, 2024 | 4.230 | 4.240 | 4.150 | 4.180 | 3.941 | 504,000 |
| Mar 5, 2024 | 4.180 | 4.240 | 4.160 | 4.180 | 3.941 | 389,000 |
| Mar 4, 2024 | 4.220 | 4.250 | 4.180 | 4.230 | 3.988 | 498,000 |
| Mar 1, 2024 | 4.150 | 4.240 | 4.110 | 4.220 | 3.979 | 462,000 |
| Feb 29, 2024 | 4.160 | 4.230 | 4.110 | 4.210 | 3.969 | 1,779,000 |
| Feb 28, 2024 | 4.230 | 4.230 | 4.070 | 4.170 | 3.931 | 1,273,000 |
| Feb 27, 2024 | 4.200 | 4.200 | 4.110 | 4.190 | 3.950 | 966,000 |
| Feb 26, 2024 | 4.200 | 4.220 | 4.120 | 4.150 | 3.913 | 405,000 |
| Feb 23, 2024 | 4.160 | 4.240 | 4.160 | 4.240 | 3.997 | 567,000 |
| Feb 22, 2024 | 4.170 | 4.200 | 4.090 | 4.190 | 3.950 | 907,000 |
| Feb 21, 2024 | 4.090 | 4.190 | 4.090 | 4.160 | 3.922 | 963,000 |