Unlock stock picks and a broker-level newsfeed that powers Wall Street.
5.550
0.000
(0.00%)
At close: 4:08:48 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 13, 2025 | 5.600 | 5.690 | 5.440 | 5.550 | 5.550 | 9,979,600 |
| Mar 12, 2025 | 5.420 | 5.580 | 5.290 | 5.550 | 5.550 | 28,636,471 |
| Mar 11, 2025 | 5.350 | 5.480 | 5.230 | 5.290 | 5.290 | 20,602,822 |
| Mar 10, 2025 | 5.370 | 5.500 | 5.310 | 5.500 | 5.500 | 28,792,000 |
| Mar 7, 2025 | 5.180 | 5.400 | 5.050 | 5.290 | 5.290 | 25,345,540 |
| Mar 6, 2025 | 5.000 | 5.220 | 5.000 | 5.090 | 5.090 | 22,932,300 |
| Mar 5, 2025 | 4.760 | 4.940 | 4.760 | 4.930 | 4.930 | 14,923,795 |
| Mar 4, 2025 | 4.760 | 4.820 | 4.670 | 4.790 | 4.790 | 6,235,297 |
| Mar 3, 2025 | 4.760 | 4.850 | 4.710 | 4.760 | 4.760 | 7,081,377 |
| Feb 28, 2025 | 4.930 | 4.930 | 4.680 | 4.750 | 4.750 | 17,585,000 |
| Feb 27, 2025 | 4.910 | 4.930 | 4.820 | 4.930 | 4.930 | 17,148,287 |
| Feb 26, 2025 | 4.900 | 5.010 | 4.840 | 4.880 | 4.880 | 24,801,000 |
| Feb 25, 2025 | 5.010 | 5.060 | 4.790 | 4.840 | 4.840 | 30,866,000 |
| Feb 24, 2025 | 5.130 | 5.130 | 5.000 | 5.030 | 5.030 | 39,402,454 |
| Feb 21, 2025 | 5.220 | 5.220 | 5.090 | 5.160 | 5.160 | 28,445,532 |
| Feb 20, 2025 | 5.220 | 5.220 | 5.120 | 5.170 | 5.170 | 11,985,485 |
| Feb 19, 2025 | 5.230 | 5.240 | 5.150 | 5.190 | 5.190 | 11,218,510 |
| Feb 18, 2025 | 5.320 | 5.330 | 5.160 | 5.230 | 5.230 | 19,558,020 |
| Feb 17, 2025 | 5.460 | 5.460 | 5.290 | 5.330 | 5.330 | 9,799,000 |
| Feb 14, 2025 | 5.410 | 5.510 | 5.320 | 5.500 | 5.500 | 9,268,265 |
| Feb 13, 2025 | 5.350 | 5.430 | 5.260 | 5.270 | 5.270 | 9,590,000 |
| Feb 12, 2025 | 5.410 | 5.410 | 5.220 | 5.290 | 5.290 | 13,971,053 |
| Feb 11, 2025 | 5.540 | 5.590 | 5.390 | 5.410 | 5.410 | 6,701,500 |
| Feb 10, 2025 | 5.450 | 5.500 | 5.330 | 5.450 | 5.450 | 12,088,275 |
| Feb 7, 2025 | 5.290 | 5.400 | 5.240 | 5.380 | 5.380 | 13,604,030 |
| Feb 6, 2025 | 5.260 | 5.390 | 5.230 | 5.290 | 5.290 | 8,313,616 |
| Feb 5, 2025 | 5.140 | 5.230 | 5.130 | 5.230 | 5.230 | 5,131,218 |
| Feb 4, 2025 | 5.080 | 5.140 | 5.040 | 5.130 | 5.130 | 1,931,000 |
| Feb 3, 2025 | 5.170 | 5.170 | 4.970 | 5.080 | 5.080 | 2,821,859 |
| Jan 28, 2025 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | - |
| Jan 27, 2025 | 5.240 | 5.290 | 5.130 | 5.170 | 5.170 | 7,298,123 |
| Jan 24, 2025 | 5.140 | 5.250 | 5.060 | 5.190 | 5.190 | 8,152,320 |
| Jan 23, 2025 | 5.150 | 5.280 | 5.130 | 5.170 | 5.170 | 5,131,659 |
| Jan 22, 2025 | 5.280 | 5.330 | 5.190 | 5.270 | 5.270 | 5,837,020 |
| Jan 21, 2025 | 5.440 | 5.440 | 5.260 | 5.300 | 5.300 | 7,667,000 |
| Jan 20, 2025 | 5.430 | 5.450 | 5.300 | 5.380 | 5.380 | 6,448,000 |
| Jan 17, 2025 | 5.350 | 5.430 | 5.250 | 5.430 | 5.430 | 9,833,128 |
| Jan 16, 2025 | 5.170 | 5.380 | 5.120 | 5.330 | 5.330 | 16,616,000 |
| Jan 15, 2025 | 5.250 | 5.290 | 5.070 | 5.090 | 5.090 | 12,454,776 |
| Jan 14, 2025 | 5.170 | 5.300 | 5.100 | 5.290 | 5.290 | 9,421,254 |
| Jan 13, 2025 | 5.140 | 5.210 | 5.080 | 5.150 | 5.150 | 5,561,220 |
| Jan 10, 2025 | 5.160 | 5.290 | 5.130 | 5.150 | 5.150 | 6,226,194 |
| Jan 9, 2025 | 5.130 | 5.240 | 5.070 | 5.170 | 5.170 | 10,614,500 |
| Jan 8, 2025 | 5.220 | 5.250 | 5.040 | 5.130 | 5.130 | 17,222,507 |
| Jan 7, 2025 | 5.230 | 5.360 | 5.150 | 5.310 | 5.310 | 7,189,200 |
| Jan 6, 2025 | 5.110 | 5.330 | 5.110 | 5.200 | 5.200 | 5,641,054 |
| Jan 3, 2025 | 5.130 | 5.290 | 5.120 | 5.140 | 5.140 | 7,779,600 |
| Jan 2, 2025 | 5.250 | 5.250 | 5.050 | 5.110 | 5.110 | 7,047,000 |
| Dec 31, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | - |
| Dec 30, 2024 | 5.100 | 5.230 | 5.100 | 5.190 | 5.190 | 8,372,217 |
| Dec 27, 2024 | 5.070 | 5.170 | 4.970 | 5.150 | 5.150 | 7,955,452 |
| Dec 24, 2024 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | - |
| Dec 23, 2024 | 5.060 | 5.120 | 5.040 | 5.110 | 5.110 | 3,980,000 |
| Dec 20, 2024 | 5.190 | 5.190 | 4.970 | 5.000 | 5.000 | 11,310,962 |
| Dec 19, 2024 | 5.040 | 5.170 | 5.010 | 5.130 | 5.130 | 5,034,072 |
| Dec 18, 2024 | 5.130 | 5.180 | 5.090 | 5.110 | 5.110 | 3,604,900 |
| Dec 17, 2024 | 5.130 | 5.220 | 5.010 | 5.060 | 5.060 | 7,995,112 |
| Dec 16, 2024 | 5.250 | 5.350 | 5.140 | 5.150 | 5.150 | 4,327,000 |
| Dec 13, 2024 | 5.450 | 5.450 | 5.140 | 5.290 | 5.290 | 11,723,000 |
| Dec 12, 2024 | 5.480 | 5.480 | 5.340 | 5.400 | 5.400 | 5,146,600 |
| Dec 11, 2024 | 5.410 | 5.590 | 5.410 | 5.440 | 5.440 | 5,277,300 |
| Dec 10, 2024 | 5.440 | 5.560 | 5.330 | 5.340 | 5.340 | 7,946,130 |
| Dec 9, 2024 | 5.180 | 5.380 | 5.180 | 5.360 | 5.360 | 3,764,900 |
| Dec 6, 2024 | 5.170 | 5.300 | 5.090 | 5.240 | 5.240 | 4,620,670 |
| Dec 5, 2024 | 5.170 | 5.210 | 5.080 | 5.130 | 5.130 | 2,114,100 |
| Dec 4, 2024 | 5.200 | 5.310 | 5.200 | 5.230 | 5.230 | 4,646,162 |
| Dec 3, 2024 | 5.010 | 5.200 | 5.010 | 5.180 | 5.180 | 5,599,136 |
| Dec 2, 2024 | 5.070 | 5.150 | 5.000 | 5.040 | 5.040 | 8,536,300 |
| Nov 29, 2024 | 5.020 | 5.130 | 4.990 | 5.060 | 5.060 | 5,297,200 |
| Nov 28, 2024 | 5.140 | 5.140 | 4.980 | 5.030 | 5.030 | 2,857,000 |
| Nov 27, 2024 | 5.030 | 5.130 | 4.990 | 5.100 | 5.100 | 11,127,800 |
| Nov 26, 2024 | 5.110 | 5.150 | 5.020 | 5.040 | 5.040 | 2,429,500 |
| Nov 25, 2024 | 5.120 | 5.140 | 5.030 | 5.070 | 5.070 | 2,869,890 |
| Nov 22, 2024 | 5.240 | 5.330 | 5.060 | 5.070 | 5.070 | 5,197,502 |
| Nov 21, 2024 | 5.260 | 5.420 | 5.240 | 5.280 | 5.280 | 4,107,000 |
| Nov 20, 2024 | 5.340 | 5.450 | 5.260 | 5.390 | 5.390 | 7,134,682 |
| Nov 19, 2024 | 5.100 | 5.330 | 5.100 | 5.290 | 5.290 | 11,071,863 |
| Nov 18, 2024 | 5.090 | 5.100 | 5.000 | 5.080 | 5.080 | 10,393,319 |
| Nov 15, 2024 | 4.990 | 5.100 | 4.930 | 4.980 | 4.980 | 5,061,766 |
| Nov 14, 2024 | 5.090 | 5.150 | 4.860 | 4.920 | 4.920 | 11,579,830 |
| Nov 13, 2024 | 5.050 | 5.190 | 4.960 | 5.160 | 5.160 | 8,852,100 |
| Nov 12, 2024 | 5.390 | 5.400 | 4.940 | 5.020 | 5.020 | 35,264,439 |
| Nov 11, 2024 | 5.650 | 5.650 | 5.280 | 5.390 | 5.390 | 17,909,000 |
| Nov 8, 2024 | 5.920 | 6.070 | 5.640 | 5.690 | 5.690 | 9,455,864 |
| Nov 7, 2024 | 5.820 | 6.000 | 5.700 | 5.780 | 5.780 | 19,652,252 |
| Nov 6, 2024 | 6.000 | 6.060 | 5.840 | 5.890 | 5.890 | 5,845,000 |
| Nov 5, 2024 | 5.960 | 6.050 | 5.860 | 5.970 | 5.970 | 7,943,200 |
| Nov 4, 2024 | 5.860 | 5.960 | 5.730 | 5.870 | 5.870 | 6,173,616 |
| Nov 1, 2024 | 5.520 | 5.910 | 5.520 | 5.860 | 5.860 | 11,048,710 |
| Oct 31, 2024 | 5.550 | 5.630 | 5.530 | 5.540 | 5.540 | 13,214,255 |
| Oct 30, 2024 | 5.650 | 5.800 | 5.530 | 5.530 | 5.530 | 15,823,855 |
| Oct 29, 2024 | 5.880 | 5.880 | 5.660 | 5.700 | 5.700 | 5,820,000 |
| Oct 28, 2024 | 5.780 | 5.880 | 5.610 | 5.730 | 5.730 | 5,072,400 |
| Oct 25, 2024 | 5.760 | 5.810 | 5.600 | 5.620 | 5.620 | 7,193,000 |
| Oct 24, 2024 | 5.680 | 5.770 | 5.600 | 5.720 | 5.720 | 4,345,000 |
| Oct 23, 2024 | 5.800 | 5.900 | 5.710 | 5.770 | 5.770 | 4,608,000 |
| Oct 22, 2024 | 5.680 | 5.880 | 5.670 | 5.780 | 5.780 | 5,037,814 |
| Oct 21, 2024 | 5.840 | 5.900 | 5.660 | 5.700 | 5.700 | 8,902,400 |
| Oct 18, 2024 | 5.700 | 5.740 | 5.480 | 5.700 | 5.700 | 10,634,790 |
| Oct 17, 2024 | 5.850 | 5.970 | 5.600 | 5.660 | 5.660 | 4,570,427 |
| Oct 16, 2024 | 5.740 | 5.920 | 5.680 | 5.790 | 5.790 | 11,026,585 |
| Oct 15, 2024 | 6.230 | 6.240 | 5.740 | 5.830 | 5.830 | 17,397,390 |
| Oct 14, 2024 | 6.300 | 6.430 | 6.150 | 6.330 | 6.330 | 12,081,000 |
| Oct 10, 2024 | 5.690 | 6.380 | 5.680 | 6.250 | 6.250 | 32,900,660 |
| Oct 9, 2024 | 5.870 | 5.990 | 5.510 | 5.640 | 5.640 | 18,515,200 |
| Oct 8, 2024 | 6.430 | 6.640 | 5.760 | 5.830 | 5.830 | 21,794,636 |
| Oct 7, 2024 | 6.460 | 6.690 | 6.370 | 6.430 | 6.430 | 11,396,100 |
| Oct 4, 2024 | 6.350 | 6.470 | 6.300 | 6.440 | 6.440 | 5,144,900 |
| Oct 3, 2024 | 6.500 | 6.550 | 6.160 | 6.430 | 6.430 | 9,427,200 |
| Oct 2, 2024 | 6.760 | 6.760 | 6.250 | 6.430 | 6.430 | 7,936,000 |
| Sep 30, 2024 | 6.500 | 6.750 | 6.320 | 6.410 | 6.410 | 31,103,268 |
| Sep 27, 2024 | 6.200 | 6.590 | 6.200 | 6.370 | 6.370 | 20,525,104 |
| Sep 26, 2024 | 5.800 | 6.000 | 5.750 | 5.970 | 5.970 | 12,294,600 |
| Sep 25, 2024 | 5.900 | 6.110 | 5.720 | 5.800 | 5.800 | 23,056,791 |
| Sep 24, 2024 | 5.400 | 5.750 | 5.320 | 5.680 | 5.680 | 18,086,000 |
| Sep 23, 2024 | 5.290 | 5.400 | 5.230 | 5.260 | 5.260 | 7,211,200 |
| Sep 20, 2024 | 5.150 | 5.370 | 5.130 | 5.350 | 5.350 | 15,290,646 |
| Sep 19, 2024 | 4.900 | 5.170 | 4.730 | 5.130 | 5.130 | 18,474,600 |
| Sep 17, 2024 | 4.860 | 4.930 | 4.790 | 4.880 | 4.880 | 1,966,800 |
| Sep 16, 2024 | 4.900 | 4.900 | 4.650 | 4.850 | 4.850 | 2,533,000 |
| Sep 13, 2024 | 4.840 | 4.980 | 4.720 | 4.760 | 4.760 | 9,259,000 |
| Sep 12, 2024 | 4.800 | 4.810 | 4.640 | 4.780 | 4.780 | 5,796,600 |
| Sep 11, 2024 | 4.810 | 4.810 | 4.550 | 4.700 | 4.700 | 11,377,200 |
| Sep 10, 2024 | 4.710 | 4.870 | 4.670 | 4.780 | 4.780 | 14,022,600 |
| Sep 9, 2024 | 4.710 | 4.710 | 4.500 | 4.680 | 4.680 | 9,793,322 |
| Sep 5, 2024 | 4.970 | 4.970 | 4.690 | 4.780 | 4.780 | 19,295,200 |
| Sep 4, 2024 | 5.100 | 5.100 | 4.930 | 4.930 | 4.930 | 8,534,000 |
| Sep 3, 2024 | 5.230 | 5.250 | 5.070 | 5.200 | 5.200 | 5,705,000 |
| Sep 2, 2024 | 5.540 | 5.540 | 5.160 | 5.230 | 5.230 | 7,811,000 |
| Aug 30, 2024 | 5.420 | 5.650 | 5.280 | 5.500 | 5.500 | 9,557,000 |
| Aug 29, 2024 | 5.360 | 5.500 | 5.340 | 5.450 | 5.450 | 2,949,000 |
| Aug 28, 2024 | 5.650 | 5.740 | 5.450 | 5.520 | 5.520 | 6,645,800 |
| Aug 27, 2024 | 5.650 | 5.690 | 5.510 | 5.660 | 5.660 | 7,320,000 |
| Aug 26, 2024 | 5.330 | 5.680 | 5.330 | 5.650 | 5.650 | 10,580,000 |
| Aug 23, 2024 | 5.300 | 5.340 | 5.210 | 5.290 | 5.290 | 4,672,000 |
| Aug 22, 2024 | 5.360 | 5.380 | 5.250 | 5.380 | 5.380 | 4,930,475 |
| Aug 21, 2024 | 5.330 | 5.400 | 5.230 | 5.360 | 5.360 | 4,936,000 |
| Aug 20, 2024 | 5.440 | 5.440 | 5.300 | 5.380 | 5.380 | 4,744,000 |
| Aug 19, 2024 | 5.300 | 5.430 | 5.290 | 5.350 | 5.350 | 5,565,000 |
| Aug 16, 2024 | 5.270 | 5.380 | 5.220 | 5.260 | 5.260 | 5,909,800 |
| Aug 15, 2024 | 4.980 | 5.180 | 4.980 | 5.130 | 5.130 | 2,890,500 |
| Aug 14, 2024 | 5.230 | 5.240 | 5.020 | 5.080 | 5.080 | 4,542,430 |
| Aug 13, 2024 | 5.250 | 5.340 | 5.120 | 5.190 | 5.190 | 4,345,000 |
| Aug 12, 2024 | 5.280 | 5.300 | 5.090 | 5.190 | 5.190 | 8,964,200 |
| Aug 9, 2024 | 5.110 | 5.430 | 5.110 | 5.280 | 5.280 | 6,413,544 |
| Aug 8, 2024 | 5.170 | 5.180 | 4.910 | 5.160 | 5.160 | 15,341,000 |
| Aug 7, 2024 | 5.200 | 5.300 | 5.100 | 5.220 | 5.220 | 9,120,549 |
| Aug 6, 2024 | 5.260 | 5.390 | 5.070 | 5.150 | 5.150 | 7,088,000 |
| Aug 5, 2024 | 5.240 | 5.450 | 5.170 | 5.260 | 5.260 | 10,508,000 |
| Aug 2, 2024 | 5.480 | 5.550 | 5.270 | 5.420 | 5.420 | 12,473,666 |
| Aug 1, 2024 | 5.670 | 5.870 | 5.600 | 5.700 | 5.700 | 16,588,800 |
| Jul 31, 2024 | 5.340 | 5.710 | 5.260 | 5.560 | 5.560 | 12,964,000 |
| Jul 30, 2024 | 5.270 | 5.360 | 5.190 | 5.270 | 5.270 | 8,636,000 |
| Jul 29, 2024 | 5.330 | 5.510 | 5.270 | 5.420 | 5.420 | 7,487,800 |
| Jul 26, 2024 | 5.160 | 5.400 | 5.160 | 5.320 | 5.320 | 7,800,300 |
| Jul 25, 2024 | 5.390 | 5.390 | 5.060 | 5.140 | 5.140 | 13,993,874 |
| Jul 24, 2024 | 5.360 | 5.600 | 5.350 | 5.390 | 5.390 | 12,130,600 |
| Jul 23, 2024 | 5.390 | 5.470 | 5.250 | 5.290 | 5.290 | 10,997,000 |
| Jul 22, 2024 | 5.430 | 5.430 | 5.120 | 5.380 | 5.380 | 11,697,000 |
| Jul 19, 2024 | 5.500 | 5.580 | 5.320 | 5.430 | 5.430 | 21,736,970 |
| Jul 18, 2024 | 5.680 | 5.710 | 5.520 | 5.650 | 5.650 | 11,353,464 |
| Jul 17, 2024 | 6.060 | 6.100 | 5.600 | 5.660 | 5.660 | 24,859,800 |
| Jul 16, 2024 | 6.480 | 6.480 | 6.030 | 6.050 | 6.050 | 15,315,300 |
| Jul 15, 2024 | 6.450 | 6.540 | 6.380 | 6.390 | 6.390 | 5,545,000 |
| Jul 12, 2024 | 6.640 | 6.810 | 6.270 | 6.410 | 6.410 | 9,541,000 |
| Jul 11, 2024 | 6.690 | 6.850 | 6.590 | 6.720 | 6.720 | 6,103,500 |
| Jul 10, 2024 | 7.010 | 7.030 | 6.570 | 6.580 | 6.580 | 8,089,000 |
| Jul 9, 2024 | 7.030 | 7.260 | 6.910 | 7.010 | 7.010 | 11,415,800 |
| Jul 8, 2024 | 7.080 | 7.200 | 6.940 | 7.030 | 7.030 | 7,671,900 |
| Jul 5, 2024 | 6.820 | 7.120 | 6.720 | 6.980 | 6.980 | 10,284,000 |
| Jul 4, 2024 | 6.690 | 6.960 | 6.690 | 6.800 | 6.800 | 15,709,000 |
| Jul 3, 2024 | 6.570 | 6.660 | 6.390 | 6.530 | 6.530 | 8,664,542 |
| Jul 2, 2024 | 0.232 Dividend | |||||
| Jul 2, 2024 | 6.660 | 6.800 | 6.490 | 6.520 | 6.520 | 6,500,255 |
| Jun 28, 2024 | 6.620 | 6.860 | 6.520 | 6.810 | 6.578 | 10,452,055 |
| Jun 27, 2024 | 6.820 | 6.850 | 6.580 | 6.650 | 6.424 | 7,786,000 |
| Jun 26, 2024 | 7.030 | 7.070 | 6.740 | 6.900 | 6.665 | 12,669,617 |
| Jun 25, 2024 | 6.820 | 7.240 | 6.820 | 7.120 | 6.878 | 7,961,000 |
| Jun 24, 2024 | 6.830 | 6.960 | 6.650 | 6.900 | 6.665 | 9,438,700 |
| Jun 21, 2024 | 7.080 | 7.230 | 6.900 | 6.980 | 6.742 | 14,389,000 |
| Jun 20, 2024 | 7.000 | 7.280 | 7.000 | 7.080 | 6.839 | 8,757,700 |
| Jun 19, 2024 | 6.780 | 7.070 | 6.780 | 7.000 | 6.762 | 8,977,775 |
| Jun 18, 2024 | 6.820 | 6.870 | 6.730 | 6.760 | 6.530 | 4,665,075 |
| Jun 17, 2024 | 6.850 | 6.960 | 6.760 | 6.820 | 6.588 | 5,677,430 |
| Jun 14, 2024 | 6.830 | 6.960 | 6.700 | 6.880 | 6.646 | 6,150,000 |
| Jun 13, 2024 | 6.950 | 7.000 | 6.700 | 6.820 | 6.588 | 8,227,417 |
| Jun 12, 2024 | 6.950 | 7.050 | 6.760 | 6.950 | 6.713 | 9,110,600 |
| Jun 11, 2024 | 7.050 | 7.180 | 6.760 | 6.950 | 6.713 | 12,404,565 |
| Jun 7, 2024 | 7.280 | 7.370 | 7.150 | 7.270 | 7.022 | 9,644,900 |
| Jun 6, 2024 | 7.030 | 7.280 | 6.970 | 7.160 | 6.916 | 17,952,800 |
| Jun 5, 2024 | 7.130 | 7.150 | 6.740 | 6.900 | 6.665 | 29,387,990 |
| Jun 4, 2024 | 7.180 | 7.390 | 7.000 | 7.320 | 7.071 | 17,897,661 |
| Jun 3, 2024 | 7.420 | 7.580 | 7.150 | 7.220 | 6.974 | 15,890,000 |
| May 31, 2024 | 7.890 | 7.890 | 7.400 | 7.490 | 7.235 | 21,921,697 |
| May 30, 2024 | 8.130 | 8.220 | 7.660 | 7.740 | 7.476 | 12,536,566 |
| May 29, 2024 | 7.930 | 8.320 | 7.900 | 8.130 | 7.853 | 13,301,700 |
| May 28, 2024 | 8.100 | 8.180 | 7.850 | 7.960 | 7.689 | 9,927,400 |
| May 27, 2024 | 7.690 | 8.060 | 7.690 | 8.050 | 7.776 | 9,515,000 |
| May 24, 2024 | 7.580 | 7.780 | 7.470 | 7.690 | 7.428 | 10,645,944 |
| May 23, 2024 | 7.700 | 7.700 | 7.410 | 7.580 | 7.322 | 19,748,000 |
| May 22, 2024 | 8.160 | 8.240 | 7.810 | 7.970 | 7.699 | 26,027,200 |
| May 21, 2024 | 8.710 | 8.710 | 8.070 | 8.160 | 7.882 | 23,284,548 |
| May 20, 2024 | 8.620 | 9.070 | 8.600 | 8.700 | 8.404 | 24,454,903 |
| May 17, 2024 | 8.080 | 8.380 | 8.000 | 8.290 | 8.008 | 9,936,700 |
| May 16, 2024 | 8.080 | 8.500 | 8.080 | 8.220 | 7.940 | 16,896,700 |
| May 14, 2024 | 8.080 | 8.340 | 7.860 | 7.940 | 7.670 | 14,992,200 |
| May 13, 2024 | 7.600 | 8.010 | 7.560 | 8.000 | 7.728 | 16,140,550 |
| May 10, 2024 | 7.500 | 7.610 | 7.300 | 7.590 | 7.332 | 11,906,600 |
| May 9, 2024 | 7.180 | 7.440 | 7.160 | 7.430 | 7.177 | 9,165,823 |
| May 8, 2024 | 7.350 | 7.350 | 7.150 | 7.210 | 6.964 | 5,619,246 |
| May 7, 2024 | 7.200 | 7.440 | 7.110 | 7.380 | 7.129 | 16,089,000 |
| May 6, 2024 | 7.230 | 7.230 | 6.880 | 7.090 | 6.849 | 14,682,300 |
| May 3, 2024 | 7.000 | 7.350 | 6.870 | 7.230 | 6.984 | 6,081,000 |
| May 2, 2024 | 7.020 | 7.220 | 6.850 | 7.010 | 6.771 | 7,397,300 |
| Apr 30, 2024 | 7.000 | 7.310 | 6.820 | 7.150 | 6.907 | 22,497,100 |
| Apr 29, 2024 | 6.950 | 6.950 | 6.660 | 6.880 | 6.646 | 13,748,550 |
| Apr 26, 2024 | 6.410 | 6.930 | 6.410 | 6.900 | 6.665 | 19,693,737 |
| Apr 25, 2024 | 6.150 | 6.400 | 6.050 | 6.370 | 6.153 | 9,971,000 |
| Apr 24, 2024 | 6.230 | 6.320 | 6.020 | 6.160 | 5.950 | 19,459,040 |
| Apr 23, 2024 | 6.470 | 6.610 | 6.130 | 6.200 | 5.989 | 20,191,700 |
| Apr 22, 2024 | 6.910 | 7.000 | 6.460 | 6.490 | 6.269 | 26,719,200 |
| Apr 19, 2024 | 6.920 | 7.110 | 6.680 | 6.810 | 6.578 | 20,167,500 |
| Apr 18, 2024 | 6.490 | 6.860 | 6.410 | 6.830 | 6.597 | 12,852,400 |
| Apr 17, 2024 | 6.500 | 6.620 | 6.420 | 6.530 | 6.308 | 11,842,000 |
| Apr 16, 2024 | 6.570 | 6.860 | 6.500 | 6.540 | 6.317 | 26,049,000 |
| Apr 15, 2024 | 6.680 | 6.680 | 6.400 | 6.550 | 6.327 | 15,854,300 |
| Apr 12, 2024 | 6.520 | 6.800 | 6.490 | 6.710 | 6.481 | 23,308,800 |
| Apr 11, 2024 | 6.450 | 6.700 | 6.360 | 6.530 | 6.308 | 33,305,300 |
| Apr 10, 2024 | 6.500 | 6.740 | 6.410 | 6.500 | 6.279 | 59,171,300 |
| Apr 9, 2024 | 6.280 | 6.470 | 6.080 | 6.360 | 6.143 | 292,795,260 |
| Apr 8, 2024 | 6.750 | 7.170 | 6.740 | 6.940 | 6.704 | 21,675,000 |
| Apr 5, 2024 | 6.850 | 6.900 | 6.420 | 6.560 | 6.337 | 5,977,400 |
| Apr 3, 2024 | 6.690 | 7.000 | 6.690 | 6.850 | 6.617 | 18,021,250 |
| Apr 2, 2024 | 6.590 | 7.050 | 6.290 | 6.620 | 6.395 | 16,850,400 |
| Mar 28, 2024 | 6.320 | 6.570 | 6.080 | 6.540 | 6.317 | 7,130,495 |
| Mar 27, 2024 | 6.230 | 6.370 | 6.100 | 6.190 | 5.979 | 9,233,600 |
| Mar 26, 2024 | 6.530 | 6.590 | 6.220 | 6.350 | 6.134 | 9,878,000 |
| Mar 25, 2024 | 6.500 | 6.790 | 6.480 | 6.580 | 6.356 | 12,279,000 |
| Mar 22, 2024 | 6.680 | 6.690 | 6.330 | 6.480 | 6.259 | 10,307,000 |
| Mar 21, 2024 | 6.750 | 6.860 | 6.610 | 6.740 | 6.510 | 13,179,500 |
| Mar 20, 2024 | 6.700 | 6.730 | 6.430 | 6.500 | 6.279 | 10,674,000 |
| Mar 19, 2024 | 6.610 | 6.820 | 6.510 | 6.600 | 6.375 | 10,116,000 |
| Mar 18, 2024 | 6.870 | 7.010 | 6.600 | 6.660 | 6.433 | 14,033,000 |
| Mar 15, 2024 | 6.540 | 7.170 | 6.440 | 6.800 | 6.568 | 39,654,000 |
| Mar 14, 2024 | 6.350 | 6.800 | 6.270 | 6.540 | 6.317 | 25,486,622 |
| Mar 13, 2024 | 5.900 | 6.200 | 5.900 | 6.100 | 5.892 | 11,078,000 |