Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
4.310
+0.040
+(0.94%)
At close: 4:08:34 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 24, 2025 | 4.290 | 4.330 | 4.250 | 4.310 | 4.310 | 6,272,000 |
| Feb 21, 2025 | 4.300 | 4.320 | 4.230 | 4.270 | 4.270 | 8,164,643 |
| Feb 20, 2025 | 4.300 | 4.330 | 4.270 | 4.300 | 4.300 | 4,794,632 |
| Feb 19, 2025 | 4.200 | 4.290 | 4.160 | 4.290 | 4.290 | 8,392,500 |
| Feb 18, 2025 | 4.250 | 4.250 | 4.160 | 4.190 | 4.190 | 5,445,060 |
| Feb 17, 2025 | 4.230 | 4.310 | 4.200 | 4.240 | 4.240 | 6,070,539 |
| Feb 14, 2025 | 4.130 | 4.210 | 4.110 | 4.210 | 4.210 | 8,754,700 |
| Feb 13, 2025 | 4.200 | 4.230 | 4.120 | 4.140 | 4.140 | 6,090,405 |
| Feb 12, 2025 | 4.150 | 4.220 | 4.130 | 4.200 | 4.200 | 8,022,000 |
| Feb 11, 2025 | 4.190 | 4.190 | 4.110 | 4.150 | 4.150 | 8,007,000 |
| Feb 10, 2025 | 4.220 | 4.220 | 4.160 | 4.180 | 4.180 | 5,621,000 |
| Feb 7, 2025 | 4.250 | 4.250 | 4.110 | 4.210 | 4.210 | 12,098,307 |
| Feb 6, 2025 | 4.310 | 4.340 | 4.230 | 4.240 | 4.240 | 8,589,000 |
| Feb 5, 2025 | 4.230 | 4.350 | 4.230 | 4.310 | 4.310 | 13,543,000 |
| Feb 4, 2025 | 4.190 | 4.290 | 4.190 | 4.220 | 4.220 | 3,211,000 |
| Feb 3, 2025 | 4.240 | 4.270 | 4.120 | 4.190 | 4.190 | 4,817,445 |
| Jan 28, 2025 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | - |
| Jan 27, 2025 | 4.250 | 4.430 | 4.230 | 4.300 | 4.300 | 16,338,397 |
| Jan 24, 2025 | 4.060 | 4.120 | 4.060 | 4.100 | 4.100 | 6,335,000 |
| Jan 23, 2025 | 4.000 | 4.060 | 3.910 | 4.060 | 4.060 | 7,582,977 |
| Jan 22, 2025 | 3.970 | 3.980 | 3.890 | 3.960 | 3.960 | 5,950,502 |
| Jan 21, 2025 | 3.970 | 4.010 | 3.940 | 3.970 | 3.970 | 2,786,316 |
| Jan 20, 2025 | 4.020 | 4.040 | 3.960 | 3.970 | 3.970 | 5,677,000 |
| Jan 17, 2025 | 3.990 | 4.000 | 3.900 | 4.000 | 4.000 | 8,884,000 |
| Jan 16, 2025 | 3.950 | 4.000 | 3.890 | 3.960 | 3.960 | 12,370,000 |
| Jan 15, 2025 | 3.770 | 4.020 | 3.760 | 3.910 | 3.910 | 22,130,844 |
| Jan 14, 2025 | 3.630 | 3.710 | 3.620 | 3.700 | 3.700 | 5,342,000 |
| Jan 13, 2025 | 3.610 | 3.640 | 3.580 | 3.630 | 3.630 | 3,434,000 |
| Jan 10, 2025 | 3.660 | 3.680 | 3.600 | 3.610 | 3.610 | 7,175,000 |
| Jan 9, 2025 | 3.700 | 3.700 | 3.620 | 3.670 | 3.670 | 2,239,000 |
| Jan 8, 2025 | 3.700 | 3.730 | 3.650 | 3.680 | 3.680 | 7,829,641 |
| Jan 7, 2025 | 3.790 | 3.790 | 3.700 | 3.750 | 3.750 | 6,506,319 |
| Jan 6, 2025 | 3.830 | 3.830 | 3.760 | 3.780 | 3.780 | 2,631,331 |
| Jan 3, 2025 | 3.850 | 3.860 | 3.770 | 3.770 | 3.770 | 4,104,007 |
| Jan 2, 2025 | 3.860 | 3.880 | 3.790 | 3.810 | 3.810 | 5,566,000 |
| Dec 31, 2024 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | - |
| Dec 30, 2024 | 3.900 | 3.920 | 3.880 | 3.900 | 3.900 | 3,394,000 |
| Dec 27, 2024 | 3.860 | 3.900 | 3.820 | 3.900 | 3.900 | 5,485,681 |
| Dec 24, 2024 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | - |
| Dec 23, 2024 | 3.860 | 3.870 | 3.820 | 3.830 | 3.830 | 5,239,000 |
| Dec 20, 2024 | 3.840 | 3.860 | 3.820 | 3.830 | 3.830 | 4,429,982 |
| Dec 19, 2024 | 3.840 | 3.850 | 3.800 | 3.850 | 3.850 | 3,891,000 |
| Dec 18, 2024 | 3.840 | 3.860 | 3.820 | 3.830 | 3.830 | 3,180,000 |
| Dec 17, 2024 | 3.850 | 3.860 | 3.810 | 3.840 | 3.840 | 3,827,000 |
| Dec 16, 2024 | 3.900 | 3.920 | 3.840 | 3.840 | 3.840 | 3,321,000 |
| Dec 13, 2024 | 3.930 | 3.930 | 3.860 | 3.860 | 3.860 | 3,064,011 |
| Dec 12, 2024 | 3.940 | 3.970 | 3.880 | 3.930 | 3.930 | 6,017,857 |
| Dec 11, 2024 | 3.890 | 3.990 | 3.880 | 3.910 | 3.910 | 7,811,000 |
| Dec 10, 2024 | 4.030 | 4.070 | 3.920 | 3.920 | 3.920 | 6,159,876 |
| Dec 9, 2024 | 3.870 | 3.970 | 3.840 | 3.970 | 3.970 | 5,451,000 |
| Dec 6, 2024 | 3.870 | 3.910 | 3.830 | 3.880 | 3.880 | 5,416,129 |
| Dec 5, 2024 | 3.880 | 3.900 | 3.810 | 3.830 | 3.830 | 5,434,000 |
| Dec 4, 2024 | 3.900 | 3.920 | 3.870 | 3.920 | 3.920 | 3,746,775 |
| Dec 3, 2024 | 3.910 | 3.930 | 3.870 | 3.910 | 3.910 | 3,739,244 |
| Dec 2, 2024 | 3.880 | 3.940 | 3.880 | 3.910 | 3.910 | 2,626,100 |
| Nov 29, 2024 | 3.810 | 3.910 | 3.810 | 3.870 | 3.870 | 4,983,000 |
| Nov 28, 2024 | 3.810 | 3.860 | 3.780 | 3.810 | 3.810 | 3,999,000 |
| Nov 27, 2024 | 3.840 | 3.860 | 3.780 | 3.820 | 3.820 | 5,126,200 |
| Nov 26, 2024 | 3.810 | 3.910 | 3.800 | 3.820 | 3.820 | 4,265,645 |
| Nov 25, 2024 | 3.790 | 3.830 | 3.770 | 3.800 | 3.800 | 5,213,274 |
| Nov 22, 2024 | 3.860 | 3.890 | 3.750 | 3.760 | 3.760 | 3,958,000 |
| Nov 21, 2024 | 3.880 | 3.880 | 3.840 | 3.860 | 3.860 | 2,477,848 |
| Nov 20, 2024 | 3.830 | 3.870 | 3.830 | 3.860 | 3.860 | 1,771,000 |
| Nov 19, 2024 | 3.850 | 3.910 | 3.800 | 3.830 | 3.830 | 2,407,000 |
| Nov 18, 2024 | 3.820 | 3.890 | 3.820 | 3.840 | 3.840 | 2,258,000 |
| Nov 15, 2024 | 3.800 | 3.870 | 3.800 | 3.820 | 3.820 | 3,321,000 |
| Nov 14, 2024 | 3.920 | 3.920 | 3.810 | 3.820 | 3.820 | 5,972,000 |
| Nov 13, 2024 | 3.920 | 3.930 | 3.860 | 3.900 | 3.900 | 5,347,000 |
| Nov 12, 2024 | 3.980 | 4.010 | 3.890 | 3.920 | 3.920 | 7,674,507 |
| Nov 11, 2024 | 3.990 | 4.030 | 3.950 | 3.970 | 3.970 | 5,713,000 |
| Nov 8, 2024 | 4.100 | 4.150 | 4.010 | 4.040 | 4.040 | 5,190,981 |
| Nov 7, 2024 | 4.010 | 4.070 | 3.970 | 4.050 | 4.050 | 7,448,738 |
| Nov 6, 2024 | 4.060 | 4.070 | 3.980 | 4.010 | 4.010 | 4,433,000 |
| Nov 5, 2024 | 4.040 | 4.070 | 3.980 | 4.060 | 4.060 | 7,217,000 |
| Nov 4, 2024 | 4.030 | 4.040 | 3.980 | 4.020 | 4.020 | 4,403,800 |
| Nov 1, 2024 | 3.950 | 4.040 | 3.950 | 3.990 | 3.990 | 3,614,000 |
| Oct 31, 2024 | 4.000 | 4.030 | 3.930 | 3.950 | 3.950 | 4,982,587 |
| Oct 30, 2024 | 4.030 | 4.030 | 3.930 | 3.950 | 3.950 | 3,921,717 |
| Oct 29, 2024 | 4.090 | 4.090 | 4.020 | 4.030 | 4.030 | 2,544,000 |
| Oct 28, 2024 | 3.970 | 4.080 | 3.970 | 4.050 | 4.050 | 5,769,153 |
| Oct 25, 2024 | 3.950 | 3.970 | 3.930 | 3.960 | 3.960 | 3,872,000 |
| Oct 24, 2024 | 3.950 | 3.960 | 3.910 | 3.930 | 3.930 | 3,127,000 |
| Oct 23, 2024 | 3.970 | 4.020 | 3.950 | 3.960 | 3.960 | 4,437,870 |
| Oct 22, 2024 | 3.990 | 4.010 | 3.920 | 3.930 | 3.930 | 4,371,000 |
| Oct 21, 2024 | 3.960 | 3.990 | 3.910 | 3.950 | 3.950 | 4,785,000 |
| Oct 18, 2024 | 3.830 | 3.990 | 3.820 | 3.940 | 3.940 | 6,567,000 |
| Oct 17, 2024 | 3.900 | 3.990 | 3.810 | 3.830 | 3.830 | 5,733,000 |
| Oct 16, 2024 | 3.870 | 3.920 | 3.830 | 3.860 | 3.860 | 8,566,350 |
| Oct 15, 2024 | 4.030 | 4.060 | 3.860 | 3.870 | 3.870 | 10,564,000 |
| Oct 14, 2024 | 0.064 Dividend | |||||
| Oct 14, 2024 | 4.110 | 4.190 | 3.950 | 4.070 | 4.070 | 12,406,681 |
| Oct 10, 2024 | 4.260 | 4.370 | 4.190 | 4.330 | 4.266 | 7,346,000 |
| Oct 9, 2024 | 4.490 | 4.500 | 4.160 | 4.190 | 4.128 | 17,858,984 |
| Oct 8, 2024 | 4.760 | 4.790 | 4.370 | 4.410 | 4.345 | 28,053,468 |
| Oct 7, 2024 | 4.550 | 4.760 | 4.550 | 4.730 | 4.660 | 4,520,579 |
| Oct 4, 2024 | 4.650 | 4.650 | 4.460 | 4.550 | 4.483 | 5,743,600 |
| Oct 3, 2024 | 4.680 | 4.700 | 4.420 | 4.550 | 4.483 | 6,589,900 |
| Oct 2, 2024 | 4.540 | 4.710 | 4.470 | 4.660 | 4.591 | 4,806,002 |
| Sep 30, 2024 | 4.490 | 4.580 | 4.380 | 4.540 | 4.473 | 17,852,000 |
| Sep 27, 2024 | 4.250 | 4.390 | 4.210 | 4.350 | 4.286 | 11,908,988 |
| Sep 26, 2024 | 3.940 | 4.190 | 3.940 | 4.180 | 4.118 | 13,599,026 |
| Sep 25, 2024 | 4.070 | 4.090 | 3.960 | 3.960 | 3.902 | 8,017,935 |
| Sep 24, 2024 | 3.850 | 4.000 | 3.810 | 3.990 | 3.931 | 6,128,000 |
| Sep 23, 2024 | 3.820 | 3.860 | 3.790 | 3.800 | 3.744 | 4,619,991 |
| Sep 20, 2024 | 3.830 | 3.830 | 3.770 | 3.830 | 3.774 | 3,462,813 |
| Sep 19, 2024 | 3.730 | 3.830 | 3.710 | 3.790 | 3.734 | 7,428,823 |
| Sep 17, 2024 | 3.850 | 3.850 | 3.730 | 3.740 | 3.685 | 430,000 |
| Sep 16, 2024 | 3.740 | 3.760 | 3.680 | 3.760 | 3.705 | 1,502,056 |
| Sep 13, 2024 | 3.780 | 3.790 | 3.700 | 3.740 | 3.685 | 4,828,000 |
| Sep 12, 2024 | 3.800 | 3.830 | 3.740 | 3.740 | 3.685 | 6,093,300 |
| Sep 11, 2024 | 3.810 | 3.820 | 3.710 | 3.810 | 3.754 | 7,435,000 |
| Sep 10, 2024 | 3.820 | 3.870 | 3.750 | 3.790 | 3.734 | 5,173,900 |
| Sep 9, 2024 | 3.860 | 3.860 | 3.780 | 3.810 | 3.754 | 4,933,416 |
| Sep 5, 2024 | 3.850 | 3.880 | 3.830 | 3.860 | 3.803 | 4,126,000 |
| Sep 4, 2024 | 3.820 | 3.830 | 3.770 | 3.820 | 3.764 | 4,080,581 |
| Sep 3, 2024 | 3.820 | 3.880 | 3.780 | 3.820 | 3.764 | 8,572,000 |
| Sep 2, 2024 | 3.960 | 3.960 | 3.780 | 3.820 | 3.764 | 14,468,286 |
| Aug 30, 2024 | 3.970 | 4.040 | 3.940 | 3.960 | 3.902 | 8,690,000 |
| Aug 29, 2024 | 3.950 | 3.960 | 3.900 | 3.960 | 3.902 | 9,015,552 |
| Aug 28, 2024 | 4.050 | 4.070 | 3.950 | 3.950 | 3.892 | 8,235,000 |
| Aug 27, 2024 | 4.060 | 4.080 | 4.010 | 4.010 | 3.951 | 6,854,000 |
| Aug 26, 2024 | 4.010 | 4.140 | 3.910 | 4.090 | 4.030 | 32,674,500 |
| Aug 23, 2024 | 4.690 | 4.730 | 4.630 | 4.700 | 4.631 | 2,554,000 |
| Aug 22, 2024 | 4.750 | 4.750 | 4.630 | 4.690 | 4.621 | 4,986,000 |
| Aug 21, 2024 | 4.800 | 4.810 | 4.710 | 4.740 | 4.670 | 3,644,411 |
| Aug 20, 2024 | 4.860 | 4.870 | 4.790 | 4.810 | 4.739 | 1,189,920 |
| Aug 19, 2024 | 4.800 | 4.860 | 4.800 | 4.850 | 4.779 | 2,171,000 |
| Aug 16, 2024 | 4.780 | 4.820 | 4.770 | 4.800 | 4.729 | 1,679,000 |
| Aug 15, 2024 | 4.800 | 4.830 | 4.760 | 4.770 | 4.700 | 1,514,000 |
| Aug 14, 2024 | 4.830 | 4.860 | 4.770 | 4.800 | 4.729 | 1,449,000 |
| Aug 13, 2024 | 4.810 | 4.830 | 4.770 | 4.820 | 4.749 | 1,930,000 |
| Aug 12, 2024 | 4.830 | 4.850 | 4.770 | 4.810 | 4.739 | 1,901,000 |
| Aug 9, 2024 | 4.890 | 4.910 | 4.770 | 4.800 | 4.729 | 2,376,000 |
| Aug 8, 2024 | 4.880 | 4.900 | 4.810 | 4.860 | 4.788 | 1,354,343 |
| Aug 7, 2024 | 4.800 | 4.900 | 4.800 | 4.880 | 4.808 | 2,029,868 |
| Aug 6, 2024 | 4.760 | 4.890 | 4.740 | 4.820 | 4.749 | 3,249,000 |
| Aug 5, 2024 | 4.800 | 4.810 | 4.700 | 4.710 | 4.641 | 4,030,811 |
| Aug 2, 2024 | 4.840 | 4.850 | 4.790 | 4.810 | 4.739 | 2,274,000 |
| Aug 1, 2024 | 4.930 | 4.940 | 4.830 | 4.840 | 4.769 | 1,692,000 |
| Jul 31, 2024 | 4.780 | 4.920 | 4.770 | 4.900 | 4.828 | 2,574,600 |
| Jul 30, 2024 | 4.830 | 4.860 | 4.780 | 4.800 | 4.729 | 2,001,000 |
| Jul 29, 2024 | 4.800 | 4.910 | 4.800 | 4.810 | 4.739 | 2,019,000 |
| Jul 26, 2024 | 4.760 | 4.820 | 4.760 | 4.790 | 4.719 | 1,742,000 |
| Jul 25, 2024 | 4.790 | 4.790 | 4.730 | 4.760 | 4.690 | 3,656,000 |
| Jul 24, 2024 | 4.870 | 4.870 | 4.770 | 4.790 | 4.719 | 5,854,000 |
| Jul 23, 2024 | 4.900 | 4.920 | 4.850 | 4.850 | 4.779 | 5,073,000 |
| Jul 22, 2024 | 4.910 | 4.940 | 4.830 | 4.900 | 4.828 | 3,074,339 |
| Jul 19, 2024 | 4.950 | 4.980 | 4.880 | 4.910 | 4.838 | 2,510,000 |
| Jul 18, 2024 | 4.880 | 4.980 | 4.860 | 4.950 | 4.877 | 4,421,300 |
| Jul 17, 2024 | 4.840 | 4.900 | 4.810 | 4.880 | 4.808 | 3,860,000 |
| Jul 16, 2024 | 4.910 | 4.910 | 4.810 | 4.810 | 4.739 | 5,775,000 |
| Jul 15, 2024 | 5.020 | 5.020 | 4.880 | 4.910 | 4.838 | 4,527,338 |
| Jul 12, 2024 | 4.980 | 5.060 | 4.980 | 5.010 | 4.936 | 2,938,000 |
| Jul 11, 2024 | 4.980 | 4.990 | 4.930 | 4.980 | 4.907 | 2,076,000 |
| Jul 10, 2024 | 4.940 | 4.980 | 4.900 | 4.910 | 4.838 | 2,580,000 |
| Jul 9, 2024 | 4.970 | 4.970 | 4.870 | 4.940 | 4.867 | 2,607,840 |
| Jul 8, 2024 | 5.020 | 5.090 | 4.920 | 4.960 | 4.887 | 2,727,279 |
| Jul 5, 2024 | 5.010 | 5.030 | 4.930 | 5.010 | 4.936 | 4,068,401 |
| Jul 4, 2024 | 4.970 | 5.020 | 4.930 | 5.010 | 4.936 | 2,580,000 |
| Jul 3, 2024 | 4.880 | 4.980 | 4.860 | 4.960 | 4.887 | 3,832,911 |
| Jul 2, 2024 | 4.970 | 4.990 | 4.850 | 4.880 | 4.808 | 5,203,916 |
| Jun 28, 2024 | 4.910 | 4.960 | 4.880 | 4.880 | 4.808 | 2,635,845 |
| Jun 27, 2024 | 5.000 | 5.010 | 4.890 | 4.910 | 4.838 | 2,144,000 |
| Jun 26, 2024 | 4.990 | 5.020 | 4.960 | 5.000 | 4.926 | 1,174,000 |
| Jun 25, 2024 | 4.970 | 5.020 | 4.920 | 4.990 | 4.916 | 2,622,000 |
| Jun 24, 2024 | 4.960 | 4.960 | 4.910 | 4.950 | 4.877 | 2,297,336 |
| Jun 21, 2024 | 5.050 | 5.050 | 4.960 | 4.960 | 4.887 | 4,136,494 |
| Jun 20, 2024 | 5.130 | 5.140 | 5.010 | 5.040 | 4.966 | 3,868,000 |
| Jun 19, 2024 | 5.130 | 5.140 | 5.100 | 5.120 | 5.045 | 1,927,000 |
| Jun 18, 2024 | 5.170 | 5.170 | 5.050 | 5.100 | 5.025 | 3,176,000 |
| Jun 17, 2024 | 5.160 | 5.160 | 5.100 | 5.140 | 5.064 | 2,106,000 |
| Jun 14, 2024 | 5.100 | 5.180 | 5.090 | 5.160 | 5.084 | 1,909,000 |
| Jun 13, 2024 | 5.070 | 5.150 | 5.070 | 5.130 | 5.054 | 3,384,000 |
| Jun 12, 2024 | 0.069 Dividend | |||||
| Jun 12, 2024 | 5.050 | 5.110 | 5.020 | 5.060 | 4.985 | 3,396,100 |
| Jun 11, 2024 | 5.220 | 5.220 | 5.100 | 5.110 | 4.967 | 4,663,000 |
| Jun 7, 2024 | 5.230 | 5.260 | 5.180 | 5.220 | 5.074 | 3,903,651 |
| Jun 6, 2024 | 5.200 | 5.220 | 5.170 | 5.200 | 5.055 | 2,356,000 |
| Jun 5, 2024 | 5.240 | 5.310 | 5.170 | 5.200 | 5.055 | 5,780,000 |
| Jun 4, 2024 | 5.210 | 5.290 | 5.210 | 5.230 | 5.084 | 2,722,000 |
| Jun 3, 2024 | 5.200 | 5.250 | 5.170 | 5.210 | 5.064 | 3,552,000 |
| May 31, 2024 | 5.190 | 5.230 | 5.140 | 5.140 | 4.996 | 3,907,000 |
| May 30, 2024 | 5.140 | 5.190 | 5.140 | 5.170 | 5.025 | 4,271,073 |
| May 29, 2024 | 5.280 | 5.300 | 5.130 | 5.140 | 4.996 | 5,999,918 |
| May 28, 2024 | 5.310 | 5.380 | 5.200 | 5.230 | 5.084 | 4,280,250 |
| May 27, 2024 | 5.260 | 5.340 | 5.220 | 5.280 | 5.132 | 7,134,000 |
| May 24, 2024 | 5.280 | 5.340 | 5.220 | 5.260 | 5.113 | 6,649,000 |
| May 23, 2024 | 5.400 | 5.470 | 5.280 | 5.310 | 5.162 | 7,216,874 |
| May 22, 2024 | 5.380 | 5.420 | 5.340 | 5.400 | 5.249 | 4,574,000 |
| May 21, 2024 | 5.550 | 5.550 | 5.320 | 5.370 | 5.220 | 8,826,929 |
| May 20, 2024 | 5.590 | 5.610 | 5.500 | 5.540 | 5.385 | 6,474,840 |
| May 17, 2024 | 5.480 | 5.600 | 5.480 | 5.560 | 5.405 | 7,142,000 |
| May 16, 2024 | 5.460 | 5.550 | 5.450 | 5.470 | 5.317 | 6,845,325 |
| May 14, 2024 | 5.530 | 5.560 | 5.440 | 5.460 | 5.307 | 3,751,000 |
| May 13, 2024 | 5.470 | 5.540 | 5.410 | 5.490 | 5.336 | 6,433,900 |
| May 10, 2024 | 5.440 | 5.490 | 5.380 | 5.470 | 5.317 | 7,010,000 |
| May 9, 2024 | 5.310 | 5.400 | 5.310 | 5.400 | 5.249 | 3,537,364 |
| May 8, 2024 | 5.280 | 5.420 | 5.270 | 5.340 | 5.191 | 7,213,603 |
| May 7, 2024 | 5.350 | 5.350 | 5.180 | 5.260 | 5.113 | 7,792,576 |
| May 6, 2024 | 5.330 | 5.390 | 5.260 | 5.340 | 5.191 | 4,438,000 |
| May 3, 2024 | 5.320 | 5.380 | 5.230 | 5.250 | 5.103 | 1,733,065 |
| May 2, 2024 | 5.210 | 5.310 | 5.150 | 5.300 | 5.152 | 2,756,562 |
| Apr 30, 2024 | 5.350 | 5.400 | 5.250 | 5.310 | 5.162 | 8,272,589 |
| Apr 29, 2024 | 5.250 | 5.410 | 5.250 | 5.310 | 5.162 | 6,170,000 |
| Apr 26, 2024 | 5.240 | 5.310 | 5.200 | 5.250 | 5.103 | 6,364,000 |
| Apr 25, 2024 | 5.160 | 5.260 | 5.120 | 5.240 | 5.093 | 7,033,000 |
| Apr 24, 2024 | 5.050 | 5.170 | 5.040 | 5.160 | 5.016 | 9,502,903 |
| Apr 23, 2024 | 4.970 | 5.060 | 4.960 | 5.020 | 4.880 | 4,162,344 |
| Apr 22, 2024 | 5.000 | 5.070 | 4.960 | 5.000 | 4.860 | 4,165,700 |
| Apr 19, 2024 | 5.100 | 5.130 | 5.000 | 5.000 | 4.860 | 3,689,000 |
| Apr 18, 2024 | 5.160 | 5.160 | 5.100 | 5.130 | 4.987 | 3,121,000 |
| Apr 17, 2024 | 5.080 | 5.170 | 5.070 | 5.140 | 4.996 | 4,969,000 |
| Apr 16, 2024 | 5.170 | 5.170 | 5.050 | 5.080 | 4.938 | 4,437,000 |
| Apr 15, 2024 | 5.170 | 5.230 | 5.130 | 5.170 | 5.025 | 3,823,143 |
| Apr 12, 2024 | 5.160 | 5.230 | 5.140 | 5.160 | 5.016 | 4,015,000 |
| Apr 11, 2024 | 5.050 | 5.200 | 5.010 | 5.190 | 5.045 | 5,374,742 |
| Apr 10, 2024 | 5.000 | 5.070 | 5.000 | 5.060 | 4.919 | 3,915,299 |
| Apr 9, 2024 | 4.930 | 5.020 | 4.920 | 4.980 | 4.841 | 4,465,729 |
| Apr 8, 2024 | 4.910 | 4.990 | 4.850 | 4.930 | 4.792 | 4,367,209 |
| Apr 5, 2024 | 5.100 | 5.100 | 4.800 | 4.820 | 4.685 | 3,356,100 |
| Apr 3, 2024 | 5.010 | 5.040 | 4.940 | 4.980 | 4.841 | 3,610,000 |
| Apr 2, 2024 | 4.870 | 5.080 | 4.870 | 5.020 | 4.880 | 10,619,975 |
| Mar 28, 2024 | 4.810 | 4.870 | 4.770 | 4.840 | 4.705 | 12,955,000 |
| Mar 27, 2024 | 4.950 | 4.950 | 4.780 | 4.800 | 4.666 | 10,541,000 |
| Mar 26, 2024 | 4.980 | 5.000 | 4.880 | 4.940 | 4.802 | 13,899,000 |
| Mar 25, 2024 | 5.000 | 5.100 | 4.930 | 4.930 | 4.792 | 13,422,923 |
| Mar 22, 2024 | 5.310 | 5.310 | 5.150 | 5.200 | 5.055 | 5,567,000 |
| Mar 21, 2024 | 5.270 | 5.300 | 5.150 | 5.250 | 5.103 | 8,268,186 |
| Mar 20, 2024 | 5.310 | 5.310 | 5.250 | 5.260 | 5.113 | 4,561,000 |
| Mar 19, 2024 | 5.400 | 5.430 | 5.260 | 5.290 | 5.142 | 3,567,000 |
| Mar 18, 2024 | 5.380 | 5.450 | 5.350 | 5.380 | 5.230 | 2,954,000 |
| Mar 15, 2024 | 5.400 | 5.400 | 5.310 | 5.350 | 5.200 | 2,150,000 |
| Mar 14, 2024 | 5.410 | 5.440 | 5.310 | 5.380 | 5.230 | 2,755,000 |
| Mar 13, 2024 | 5.490 | 5.540 | 5.360 | 5.370 | 5.220 | 3,352,450 |
| Mar 12, 2024 | 5.330 | 5.500 | 5.330 | 5.490 | 5.336 | 5,992,000 |
| Mar 11, 2024 | 5.420 | 5.500 | 5.270 | 5.330 | 5.181 | 6,563,921 |
| Mar 8, 2024 | 5.310 | 5.530 | 5.310 | 5.480 | 5.327 | 12,775,200 |
| Mar 7, 2024 | 5.090 | 5.130 | 5.000 | 5.110 | 4.967 | 4,821,687 |
| Mar 6, 2024 | 5.030 | 5.100 | 5.000 | 5.080 | 4.938 | 5,920,000 |
| Mar 5, 2024 | 5.130 | 5.150 | 5.030 | 5.050 | 4.909 | 3,745,000 |
| Mar 4, 2024 | 5.260 | 5.260 | 5.140 | 5.160 | 5.016 | 2,771,000 |
| Mar 1, 2024 | 5.130 | 5.260 | 5.100 | 5.250 | 5.103 | 3,750,047 |
| Feb 29, 2024 | 5.160 | 5.200 | 5.100 | 5.120 | 4.977 | 5,484,953 |
| Feb 28, 2024 | 5.240 | 5.230 | 5.070 | 5.120 | 4.977 | 5,263,300 |
| Feb 27, 2024 | 5.220 | 5.250 | 5.100 | 5.240 | 5.093 | 2,970,000 |
| Feb 26, 2024 | 5.260 | 5.330 | 5.210 | 5.210 | 5.064 | 3,624,654 |