4.700
-0.080
(-1.67%)
At close: 3:59:17 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 |
|---|---|---|---|---|---|---|
| Apr 9, 2025 | 4.800 | 5.000 | 4.590 | 4.700 | 4.700 | 100,000 |
| Apr 8, 2025 | 4.800 | 4.810 | 4.460 | 4.780 | 4.780 | 1,040,000 |
| Apr 7, 2025 | 4.880 | 4.880 | 4.420 | 4.710 | 4.710 | 520,000 |
| Apr 3, 2025 | 4.320 | 4.960 | 4.320 | 4.830 | 4.830 | 470,000 |
| Apr 2, 2025 | 4.880 | 4.910 | 4.670 | 4.810 | 4.810 | 475,000 |
| Apr 1, 2025 | 5.000 | 5.010 | 4.800 | 4.800 | 4.800 | 480,000 |
| Mar 31, 2025 | 5.000 | 5.000 | 4.830 | 4.870 | 4.870 | 15,000 |
| Mar 28, 2025 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 20,000 |
| Mar 27, 2025 | 5.200 | 5.200 | 4.900 | 4.980 | 4.980 | 465,000 |
| Mar 26, 2025 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 25,000 |
| Mar 25, 2025 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 20,000 |
| Mar 24, 2025 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 5,000 |
| Mar 21, 2025 | 5.010 | 5.070 | 4.950 | 5.030 | 5.030 | 90,000 |
| Mar 20, 2025 | 5.220 | 5.220 | 5.010 | 5.090 | 5.090 | 470,000 |
| Mar 19, 2025 | 5.280 | 5.350 | 5.220 | 5.220 | 5.220 | 490,000 |
| Mar 18, 2025 | 5.250 | 5.250 | 5.100 | 5.250 | 5.250 | 120,000 |
| Mar 17, 2025 | 5.270 | 5.270 | 5.270 | 5.250 | 5.250 | 15,000 |
| Mar 14, 2025 | 5.310 | 5.320 | 5.300 | 5.300 | 5.300 | 35,000 |
| Mar 13, 2025 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | - |
| Mar 12, 2025 | 5.100 | 5.340 | 5.100 | 5.160 | 5.160 | 480,000 |
| Mar 11, 2025 | 5.400 | 5.420 | 5.100 | 5.150 | 5.150 | 485,000 |
| Mar 10, 2025 | 5.080 | 5.530 | 5.050 | 5.460 | 5.460 | 470,000 |
| Mar 7, 2025 | 5.210 | 5.710 | 5.160 | 5.250 | 5.250 | 460,000 |
| Mar 6, 2025 | 5.040 | 5.200 | 5.000 | 5.110 | 5.110 | 455,000 |
| Mar 5, 2025 | 5.050 | 5.140 | 4.990 | 5.060 | 5.060 | 470,000 |
| Mar 4, 2025 | 5.060 | 5.150 | 5.050 | 5.150 | 5.150 | 460,000 |
| Mar 3, 2025 | 5.040 | 5.210 | 5.000 | 5.000 | 5.000 | 450,000 |
| Feb 28, 2025 | 4.810 | 5.120 | 4.810 | 5.120 | 5.120 | 30,000 |
| Feb 27, 2025 | 5.050 | 5.050 | 5.030 | 5.030 | 5.030 | 15,000 |
| Feb 26, 2025 | 4.990 | 5.150 | 4.960 | 5.100 | 5.100 | 445,000 |
| Feb 25, 2025 | 5.170 | 5.180 | 5.080 | 5.080 | 5.080 | 15,000 |
| Feb 24, 2025 | 4.990 | 5.120 | 4.990 | 5.050 | 5.050 | 45,000 |
| Feb 21, 2025 | 5.200 | 5.210 | 5.200 | 5.200 | 5.200 | 15,000 |
| Feb 20, 2025 | 5.400 | 5.410 | 5.360 | 5.400 | 5.400 | 30,000 |
| Feb 19, 2025 | 4.700 | 5.360 | 4.700 | 5.360 | 5.360 | 465,000 |
| Feb 18, 2025 | 5.130 | 5.130 | 4.700 | 4.700 | 4.700 | 575,000 |
| Feb 17, 2025 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 15,000 |
| Feb 14, 2025 | 5.180 | 5.190 | 5.100 | 5.160 | 5.160 | 463,694 |
| Feb 13, 2025 | 4.990 | 5.190 | 4.940 | 5.170 | 5.170 | 455,000 |
| Feb 12, 2025 | 5.150 | 5.150 | 5.150 | 5.010 | 5.010 | 36,306 |
| Feb 11, 2025 | 5.010 | 5.080 | 4.900 | 5.080 | 5.080 | 470,000 |
| Feb 10, 2025 | 5.100 | 5.200 | 4.960 | 5.000 | 5.000 | 510,000 |
| Feb 7, 2025 | 4.900 | 5.220 | 4.810 | 5.210 | 5.210 | 450,000 |
| Feb 6, 2025 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 5,000 |
| Feb 5, 2025 | 4.780 | 4.860 | 4.500 | 4.860 | 4.860 | 545,000 |
| Feb 4, 2025 | 5.200 | 5.220 | 4.710 | 4.860 | 4.860 | 610,000 |
| Feb 3, 2025 | 5.860 | 5.870 | 4.800 | 5.190 | 5.190 | 690,000 |
| Jan 28, 2025 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | - |
| Jan 27, 2025 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 10,000 |
| Jan 24, 2025 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | - |
| Jan 23, 2025 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 10,000 |
| Jan 22, 2025 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 10,000 |
| Jan 21, 2025 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 20,000 |
| Jan 20, 2025 | 5.790 | 5.790 | 5.780 | 5.780 | 5.780 | 20,000 |
| Jan 17, 2025 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10,000 |
| Jan 16, 2025 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 15,000 |
| Jan 15, 2025 | 5.800 | 5.800 | 5.510 | 5.510 | 5.510 | 30,000 |
| Jan 14, 2025 | 5.900 | 5.900 | 5.600 | 5.600 | 5.600 | 30,000 |
| Jan 13, 2025 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | - |
| Jan 10, 2025 | 5.730 | 5.950 | 5.620 | 5.620 | 5.620 | 40,000 |
| Jan 9, 2025 | 5.650 | 5.840 | 5.650 | 5.840 | 5.840 | 60,000 |
| Jan 8, 2025 | 5.700 | 5.730 | 5.700 | 5.720 | 5.720 | 35,000 |
| Jan 7, 2025 | 5.960 | 5.980 | 5.800 | 5.810 | 5.810 | 80,000 |
| Jan 6, 2025 | 6.390 | 6.390 | 5.940 | 6.070 | 6.070 | 410,000 |
| Jan 3, 2025 | 6.000 | 7.200 | 6.000 | 6.500 | 6.500 | 480,000 |
| Jan 2, 2025 | 6.220 | 6.300 | 5.820 | 6.300 | 6.300 | 145,000 |
| Dec 31, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | - |
| Dec 30, 2024 | 5.990 | 5.990 | 5.970 | 5.970 | 5.970 | 35,000 |
| Dec 27, 2024 | 5.740 | 5.990 | 5.740 | 5.990 | 5.990 | 15,000 |
| Dec 24, 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | - |
| Dec 23, 2024 | 5.790 | 5.790 | 5.710 | 5.710 | 5.710 | 15,000 |
| Dec 20, 2024 | 5.720 | 5.920 | 5.680 | 5.890 | 5.890 | 435,000 |
| Dec 19, 2024 | 5.930 | 6.050 | 5.630 | 5.920 | 5.920 | 480,000 |
| Dec 18, 2024 | 5.440 | 5.920 | 5.440 | 5.850 | 5.850 | 665,000 |
| Dec 17, 2024 | 5.770 | 5.770 | 5.400 | 5.420 | 5.420 | 905,000 |
| Dec 16, 2024 | 5.460 | 6.100 | 5.460 | 5.770 | 5.770 | 520,000 |
| Dec 13, 2024 | 5.570 | 5.600 | 5.310 | 5.470 | 5.470 | 520,000 |
| Dec 12, 2024 | 5.380 | 5.600 | 5.010 | 5.490 | 5.490 | 485,000 |
| Dec 11, 2024 | 5.800 | 6.060 | 5.350 | 5.360 | 5.360 | 585,000 |
| Dec 10, 2024 | 5.880 | 6.140 | 5.820 | 5.880 | 5.880 | 530,000 |
| Dec 9, 2024 | 6.090 | 6.150 | 5.700 | 5.950 | 5.950 | 465,000 |
| Dec 6, 2024 | 6.200 | 6.200 | 5.970 | 6.120 | 6.120 | 150,000 |
| Dec 5, 2024 | 5.860 | 6.050 | 5.720 | 6.050 | 6.050 | 210,000 |
| Dec 4, 2024 | 5.550 | 6.400 | 5.550 | 6.030 | 6.030 | 970,000 |
| Dec 3, 2024 | 5.350 | 5.460 | 5.190 | 5.320 | 5.320 | 295,000 |
| Dec 2, 2024 | 5.300 | 5.580 | 4.900 | 5.580 | 5.580 | 1,745,000 |
| Nov 29, 2024 | 5.640 | 5.900 | 5.000 | 5.190 | 5.190 | 1,000,000 |
| Nov 28, 2024 | 11.480 | 11.480 | 2.800 | 5.810 | 5.810 | 8,505,000 |
| Nov 27, 2024 | 13.740 | 13.960 | 12.540 | 13.500 | 13.500 | 1,125,000 |
| Nov 26, 2024 | 14.380 | 14.380 | 13.360 | 13.960 | 13.960 | 755,000 |
| Nov 25, 2024 | 15.000 | 15.000 | 12.800 | 13.900 | 13.900 | 840,000 |
| Nov 22, 2024 | 14.480 | 14.480 | 12.500 | 14.200 | 14.200 | 1,350,000 |
| Nov 21, 2024 | 13.620 | 14.440 | 10.420 | 13.200 | 13.200 | 2,005,000 |
| Nov 20, 2024 | 17.160 | 17.160 | 11.600 | 14.660 | 14.660 | 2,145,000 |
| Nov 19, 2024 | 17.240 | 17.800 | 16.020 | 16.840 | 16.840 | 885,000 |
| Nov 18, 2024 | 17.540 | 17.540 | 16.440 | 17.000 | 17.000 | 185,000 |
| Nov 15, 2024 | 17.480 | 17.760 | 16.720 | 17.280 | 17.280 | 295,000 |
| Nov 14, 2024 | 17.700 | 17.840 | 16.800 | 17.480 | 17.480 | 210,000 |
| Nov 13, 2024 | 17.500 | 18.100 | 17.160 | 17.760 | 17.760 | 890,000 |
| Nov 12, 2024 | 16.200 | 17.500 | 16.200 | 17.500 | 17.500 | 895,000 |
| Nov 11, 2024 | 16.120 | 16.540 | 15.720 | 16.200 | 16.200 | 375,000 |
| Nov 8, 2024 | 17.000 | 17.720 | 14.520 | 16.120 | 16.120 | 1,075,000 |
| Nov 7, 2024 | 14.500 | 16.880 | 14.080 | 16.700 | 16.700 | 1,715,000 |
| Nov 6, 2024 | 14.700 | 14.740 | 13.240 | 14.100 | 14.100 | 1,010,000 |
| Nov 5, 2024 | 14.540 | 14.600 | 14.100 | 14.100 | 14.100 | 360,000 |
| Nov 4, 2024 | 14.500 | 14.620 | 14.220 | 14.540 | 14.540 | 1,355,000 |
| Nov 1, 2024 | 14.340 | 14.800 | 14.280 | 14.480 | 14.480 | 1,505,089 |
| Oct 31, 2024 | 13.880 | 14.620 | 13.880 | 14.320 | 14.320 | 740,000 |
| Oct 30, 2024 | 13.800 | 14.300 | 13.800 | 14.180 | 14.180 | 890,000 |
| Oct 29, 2024 | 13.820 | 14.220 | 13.820 | 14.220 | 14.220 | 180,000 |
| Oct 28, 2024 | 13.400 | 14.280 | 13.400 | 13.820 | 13.820 | 805,000 |
| Oct 25, 2024 | 12.180 | 13.000 | 12.100 | 13.000 | 13.000 | 815,000 |
| Oct 24, 2024 | 11.400 | 11.720 | 11.140 | 11.720 | 11.720 | 225,000 |
| Oct 23, 2024 | 11.300 | 11.480 | 11.000 | 11.360 | 11.360 | 180,000 |
| Oct 22, 2024 | 11.360 | 11.520 | 11.340 | 11.520 | 11.520 | 1,050,000 |
| Oct 21, 2024 | 11.700 | 11.700 | 11.220 | 11.380 | 11.380 | 230,000 |
| Oct 18, 2024 | 11.680 | 11.800 | 10.940 | 11.680 | 11.680 | 915,000 |
| Oct 17, 2024 | 11.200 | 11.680 | 10.860 | 11.260 | 11.260 | 990,000 |
| Oct 16, 2024 | 10.380 | 11.200 | 10.380 | 11.200 | 11.200 | 990,000 |
| Oct 15, 2024 | 10.380 | 10.380 | 9.860 | 10.320 | 10.320 | 185,000 |
| Oct 14, 2024 | 10.200 | 10.480 | 9.710 | 10.000 | 10.000 | 370,000 |
| Oct 10, 2024 | 10.000 | 10.800 | 9.950 | 10.440 | 10.440 | 470,000 |
| Oct 9, 2024 | 8.570 | 9.850 | 8.570 | 9.850 | 9.850 | 1,210,000 |
| Oct 8, 2024 | 8.350 | 8.680 | 8.040 | 8.050 | 8.050 | 385,000 |
| Oct 7, 2024 | 8.610 | 9.000 | 7.780 | 8.350 | 8.350 | 1,195,000 |
| Oct 4, 2024 | 8.910 | 9.100 | 8.540 | 8.600 | 8.600 | 435,000 |
| Oct 3, 2024 | 8.220 | 9.000 | 8.210 | 8.800 | 8.800 | 1,265,000 |
| Oct 2, 2024 | 8.250 | 8.460 | 8.100 | 8.210 | 8.210 | 745,000 |
| Sep 30, 2024 | 7.800 | 8.300 | 7.300 | 7.820 | 7.820 | 975,000 |
| Sep 27, 2024 | 7.530 | 7.780 | 7.530 | 7.780 | 7.780 | 700,000 |
| Sep 26, 2024 | 6.900 | 7.330 | 6.820 | 7.330 | 7.330 | 595,000 |
| Sep 25, 2024 | 6.690 | 6.920 | 6.620 | 6.790 | 6.790 | 525,000 |
| Sep 24, 2024 | 6.380 | 6.750 | 6.350 | 6.530 | 6.530 | 650,000 |
| Sep 23, 2024 | 5.640 | 6.000 | 5.640 | 5.960 | 5.960 | 725,000 |
| Sep 20, 2024 | 5.800 | 5.890 | 5.480 | 5.490 | 5.490 | 220,000 |
| Sep 19, 2024 | 5.090 | 5.550 | 5.090 | 5.320 | 5.320 | 600,000 |
| Sep 17, 2024 | 4.600 | 5.250 | 4.600 | 5.090 | 5.090 | 775,000 |
| Sep 16, 2024 | 4.510 | 4.900 | 4.510 | 4.900 | 4.900 | 260,000 |
| Sep 13, 2024 | 4.300 | 4.650 | 4.300 | 4.650 | 4.650 | 345,000 |
| Sep 12, 2024 | 4.240 | 4.340 | 4.220 | 4.220 | 4.220 | 570,000 |
| Sep 11, 2024 | 4.000 | 4.240 | 4.000 | 4.240 | 4.240 | 255,000 |
| Sep 10, 2024 | 3.950 | 4.100 | 3.950 | 4.090 | 4.090 | 730,000 |
| Sep 9, 2024 | 3.800 | 4.050 | 3.950 | 3.950 | 3.950 | 530,000 |
| Sep 5, 2024 | 3.800 | 3.960 | 3.800 | 3.920 | 3.920 | 385,000 |
| Sep 4, 2024 | 3.750 | 3.940 | 3.750 | 3.940 | 3.940 | 240,000 |
| Sep 3, 2024 | 3.850 | 3.850 | 2.800 | 3.720 | 3.720 | 830,000 |
| Sep 2, 2024 | 3.930 | 4.000 | 3.880 | 3.940 | 3.940 | 670,000 |
| Aug 30, 2024 | 3.750 | 3.920 | 3.750 | 3.890 | 3.890 | 400,000 |
| Aug 29, 2024 | 3.750 | 3.900 | 3.750 | 3.830 | 3.830 | 295,000 |
| Aug 28, 2024 | 3.870 | 3.920 | 3.650 | 3.840 | 3.840 | 370,000 |
| Aug 27, 2024 | 3.770 | 3.880 | 3.770 | 3.880 | 3.880 | 440,000 |
| Aug 26, 2024 | 3.440 | 3.800 | 3.440 | 3.770 | 3.770 | 515,000 |
| Aug 23, 2024 | 3.410 | 3.780 | 3.320 | 3.780 | 3.780 | 540,000 |
| Aug 22, 2024 | 3.390 | 3.500 | 3.390 | 3.520 | 3.520 | 600,000 |
| Aug 21, 2024 | 3.280 | 3.480 | 3.280 | 3.340 | 3.340 | 810,000 |
| Aug 20, 2024 | 3.350 | 3.370 | 3.220 | 3.290 | 3.290 | 685,000 |
| Aug 19, 2024 | 3.320 | 3.340 | 3.200 | 3.330 | 3.330 | 555,000 |
| Aug 16, 2024 | 3.450 | 3.450 | 3.320 | 3.340 | 3.340 | 580,000 |
| Aug 15, 2024 | 3.560 | 3.560 | 3.460 | 3.490 | 3.490 | 245,000 |
| Aug 14, 2024 | 3.660 | 3.800 | 3.580 | 3.600 | 3.600 | 160,000 |
| Aug 13, 2024 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | - |
| Aug 12, 2024 | 3.200 | 3.800 | 3.200 | 3.640 | 3.640 | 1,135,000 |
| Aug 9, 2024 | 3.630 | 3.880 | 3.190 | 3.200 | 3.200 | 2,690,000 |
| Aug 8, 2024 | 3.710 | 3.960 | 3.630 | 3.630 | 3.630 | 625,000 |
| Aug 7, 2024 | 3.950 | 3.990 | 3.800 | 3.800 | 3.800 | 470,000 |
| Aug 6, 2024 | 3.560 | 3.950 | 3.560 | 3.770 | 3.770 | 170,000 |
| Aug 5, 2024 | 3.900 | 3.930 | 3.670 | 3.670 | 3.670 | 450,000 |
| Aug 2, 2024 | 3.600 | 3.990 | 3.550 | 3.550 | 3.550 | 460,000 |
| Aug 1, 2024 | 3.550 | 3.600 | 3.360 | 3.600 | 3.600 | 580,000 |
| Jul 31, 2024 | 3.210 | 3.560 | 3.210 | 3.350 | 3.350 | 90,000 |
| Jul 30, 2024 | 3.250 | 3.450 | 3.250 | 3.350 | 3.350 | 130,000 |
| Jul 29, 2024 | 3.230 | 3.300 | 3.150 | 3.250 | 3.250 | 165,000 |
| Jul 26, 2024 | 3.330 | 3.330 | 3.200 | 3.250 | 3.250 | 105,000 |
| Jul 25, 2024 | 3.600 | 3.850 | 3.510 | 3.530 | 3.530 | 150,000 |
| Jul 24, 2024 | 3.550 | 3.840 | 3.550 | 3.700 | 3.700 | 225,000 |
| Jul 23, 2024 | 3.200 | 3.390 | 3.200 | 3.390 | 3.390 | 85,000 |
| Jul 22, 2024 | 3.040 | 3.200 | 2.910 | 3.050 | 3.050 | 520,000 |
| Jul 19, 2024 | 2.990 | 3.100 | 2.850 | 2.870 | 2.870 | 755,000 |
| Jul 18, 2024 | 2.840 | 3.330 | 2.840 | 2.880 | 2.880 | 1,570,000 |
| Jul 17, 2024 | 2.810 | 3.200 | 2.920 | 2.950 | 2.950 | 445,000 |
| Jul 16, 2024 | 3.000 | 3.200 | 2.900 | 3.020 | 3.020 | 195,000 |
| Jul 15, 2024 | 3.090 | 3.100 | 3.080 | 3.100 | 3.100 | 20,000 |
| Jul 12, 2024 | 3.000 | 3.150 | 3.000 | 3.160 | 3.160 | 35,000 |
| Jul 11, 2024 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 15,000 |
| Jul 10, 2024 | 3.020 | 3.250 | 3.020 | 3.150 | 3.150 | 60,000 |
| Jul 9, 2024 | 3.400 | 3.410 | 3.210 | 3.210 | 3.210 | 95,000 |
| Jul 8, 2024 | 3.430 | 3.430 | 3.090 | 3.140 | 3.140 | 170,000 |
| Jul 5, 2024 | 3.500 | 3.560 | 3.430 | 3.430 | 3.430 | 195,000 |
| Jul 4, 2024 | 3.430 | 3.700 | 3.430 | 3.460 | 3.460 | 160,000 |
| Jul 3, 2024 | 3.550 | 3.550 | 3.430 | 3.480 | 3.480 | 575,000 |
| Jul 2, 2024 | 3.350 | 3.450 | 3.350 | 3.450 | 3.450 | 10,000 |
| Jun 28, 2024 | 3.500 | 3.650 | 3.400 | 3.530 | 3.530 | 565,000 |
| Jun 27, 2024 | 3.500 | 3.640 | 3.500 | 3.540 | 3.540 | 680,000 |
| Jun 26, 2024 | 3.500 | 3.680 | 3.500 | 3.510 | 3.510 | 510,000 |
| Jun 25, 2024 | 3.670 | 3.700 | 3.510 | 3.540 | 3.540 | 30,000 |
| Jun 24, 2024 | 3.610 | 3.610 | 3.540 | 3.540 | 3.540 | 30,000 |
| Jun 21, 2024 | 3.850 | 3.850 | 3.610 | 3.610 | 3.610 | 50,000 |
| Jun 20, 2024 | 3.700 | 3.700 | 3.620 | 3.640 | 3.640 | 30,000 |
| Jun 19, 2024 | 3.940 | 3.940 | 3.750 | 3.880 | 3.880 | 85,000 |
| Jun 18, 2024 | 3.730 | 3.850 | 3.700 | 3.720 | 3.720 | 145,000 |
| Jun 17, 2024 | 3.770 | 3.830 | 3.620 | 3.650 | 3.650 | 455,000 |
| Jun 14, 2024 | 3.610 | 3.780 | 3.610 | 3.620 | 3.620 | 205,000 |
| Jun 13, 2024 | 3.840 | 3.930 | 3.610 | 3.720 | 3.720 | 455,000 |
| Jun 12, 2024 | 3.760 | 3.950 | 3.680 | 3.730 | 3.730 | 130,000 |
| Jun 11, 2024 | 3.640 | 3.880 | 3.640 | 3.820 | 3.820 | 60,000 |
| Jun 7, 2024 | 3.950 | 3.950 | 3.550 | 3.870 | 3.870 | 480,000 |
| Jun 6, 2024 | 3.310 | 3.930 | 3.310 | 3.560 | 3.560 | 720,000 |
| Jun 5, 2024 | 3.770 | 3.770 | 3.650 | 3.760 | 3.760 | 550,000 |
| Jun 4, 2024 | 3.660 | 3.880 | 3.660 | 3.740 | 3.740 | 615,000 |
| Jun 3, 2024 | 3.850 | 4.230 | 3.710 | 3.810 | 3.810 | 880,000 |
| May 31, 2024 | 3.630 | 3.810 | 3.630 | 3.650 | 3.650 | 730,000 |
| May 30, 2024 | 3.160 | 3.680 | 3.130 | 3.620 | 3.620 | 725,000 |
| May 29, 2024 | 3.020 | 3.350 | 3.020 | 3.300 | 3.300 | 1,015,000 |
| May 28, 2024 | 2.700 | 3.080 | 2.700 | 3.020 | 3.020 | 960,000 |
| May 27, 2024 | 2.700 | 3.000 | 2.700 | 3.000 | 3.000 | 725,000 |
| May 24, 2024 | 2.710 | 3.000 | 2.710 | 2.830 | 2.830 | 580,000 |
| May 23, 2024 | 2.730 | 2.940 | 2.730 | 2.800 | 2.800 | 165,000 |
| May 22, 2024 | 2.710 | 2.780 | 2.680 | 2.750 | 2.750 | 590,000 |
| May 21, 2024 | 2.820 | 2.820 | 2.610 | 2.740 | 2.740 | 560,000 |
| May 20, 2024 | 2.900 | 2.900 | 2.650 | 2.850 | 2.850 | 560,000 |
| May 17, 2024 | 2.850 | 2.970 | 2.850 | 2.930 | 2.930 | 100,000 |
| May 16, 2024 | 3.010 | 3.100 | 2.800 | 2.800 | 2.800 | 205,000 |
| May 14, 2024 | 2.990 | 3.000 | 2.570 | 2.850 | 2.850 | 550,000 |
| May 13, 2024 | 2.900 | 3.000 | 2.890 | 2.960 | 2.960 | 550,000 |
| May 10, 2024 | 2.830 | 2.980 | 2.730 | 2.820 | 2.820 | 55,000 |
| May 9, 2024 | 2.820 | 2.910 | 2.800 | 2.830 | 2.830 | 265,000 |
| May 8, 2024 | 2.920 | 2.920 | 2.630 | 2.660 | 2.660 | 595,000 |
| May 7, 2024 | 2.990 | 2.990 | 2.780 | 2.900 | 2.900 | 595,000 |
| May 6, 2024 | 2.860 | 2.930 | 2.860 | 2.930 | 2.930 | 115,000 |
| May 3, 2024 | 2.700 | 2.890 | 2.700 | 2.850 | 2.850 | 75,000 |
| May 2, 2024 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 5,000 |
| Apr 30, 2024 | 2.510 | 3.090 | 2.510 | 2.840 | 2.840 | 785,000 |
| Apr 29, 2024 | 2.970 | 3.000 | 2.300 | 2.570 | 2.570 | 1,675,000 |
| Apr 26, 2024 | 3.610 | 3.610 | 1.650 | 3.050 | 3.050 | 1,345,000 |
| Apr 25, 2024 | 3.570 | 3.630 | 3.550 | 3.610 | 3.610 | 650,000 |
| Apr 24, 2024 | 3.540 | 3.570 | 3.530 | 3.570 | 3.570 | 615,000 |
| Apr 23, 2024 | 3.520 | 3.560 | 3.500 | 3.540 | 3.540 | 600,000 |
| Apr 22, 2024 | 3.540 | 3.550 | 3.500 | 3.500 | 3.500 | 155,000 |
| Apr 19, 2024 | 3.500 | 3.530 | 3.500 | 3.530 | 3.530 | 110,000 |
| Apr 18, 2024 | 3.490 | 3.580 | 3.490 | 3.580 | 3.580 | 135,000 |
| Apr 17, 2024 | 3.500 | 3.470 | 3.420 | 3.420 | 3.420 | 140,000 |
| Apr 16, 2024 | 3.490 | 3.490 | 3.420 | 3.420 | 3.420 | 250,000 |
| Apr 15, 2024 | 3.500 | 3.550 | 3.490 | 3.490 | 3.490 | 325,000 |
| Apr 12, 2024 | 3.450 | 3.540 | 3.400 | 3.500 | 3.500 | 185,000 |
| Apr 11, 2024 | 3.440 | 3.620 | 3.440 | 3.500 | 3.500 | 620,000 |
| Apr 10, 2024 | 3.560 | 3.650 | 3.500 | 3.550 | 3.550 | 700,000 |
| Apr 9, 2024 | 3.550 | 3.580 | 3.540 | 3.540 | 3.540 | 210,000 |