Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
4.730
-0.110
(-2.27%)
As of 2:51:04 PM GMT+8. Market Open.
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 25, 2025 | 4.800 | 4.800 | 4.710 | 4.730 | 4.730 | 1,417,000 |
| Feb 24, 2025 | 4.790 | 4.860 | 4.750 | 4.840 | 4.840 | 2,018,000 |
| Feb 21, 2025 | 4.800 | 4.900 | 4.750 | 4.790 | 4.790 | 2,161,500 |
| Feb 20, 2025 | 4.760 | 4.830 | 4.730 | 4.800 | 4.800 | 1,478,000 |
| Feb 19, 2025 | 4.720 | 4.790 | 4.710 | 4.760 | 4.760 | 1,707,000 |
| Feb 18, 2025 | 4.800 | 4.810 | 4.710 | 4.790 | 4.790 | 3,587,000 |
| Feb 17, 2025 | 4.830 | 4.950 | 4.770 | 4.800 | 4.800 | 2,220,000 |
| Feb 14, 2025 | 4.710 | 4.830 | 4.710 | 4.820 | 4.820 | 3,293,000 |
| Feb 13, 2025 | 4.880 | 4.890 | 4.690 | 4.700 | 4.700 | 7,457,000 |
| Feb 12, 2025 | 4.860 | 4.900 | 4.810 | 4.890 | 4.890 | 2,492,000 |
| Feb 11, 2025 | 5.010 | 5.010 | 4.800 | 4.860 | 4.860 | 3,680,000 |
| Feb 10, 2025 | 4.930 | 5.040 | 4.930 | 5.010 | 5.010 | 925,000 |
| Feb 7, 2025 | 4.950 | 5.010 | 4.930 | 4.970 | 4.970 | 833,000 |
| Feb 6, 2025 | 4.820 | 4.950 | 4.810 | 4.950 | 4.950 | 727,000 |
| Feb 5, 2025 | 4.840 | 4.890 | 4.800 | 4.820 | 4.820 | 984,000 |
| Feb 4, 2025 | 4.850 | 4.920 | 4.800 | 4.860 | 4.860 | 1,615,000 |
| Feb 3, 2025 | 4.880 | 4.890 | 4.790 | 4.830 | 4.830 | 1,774,000 |
| Jan 28, 2025 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| Jan 27, 2025 | 4.900 | 4.960 | 4.860 | 4.940 | 4.940 | 1,181,000 |
| Jan 24, 2025 | 4.830 | 4.900 | 4.830 | 4.870 | 4.870 | 459,000 |
| Jan 23, 2025 | 4.900 | 4.910 | 4.820 | 4.830 | 4.830 | 807,000 |
| Jan 22, 2025 | 4.940 | 4.980 | 4.820 | 4.840 | 4.840 | 1,479,000 |
| Jan 21, 2025 | 4.980 | 4.980 | 4.870 | 4.940 | 4.940 | 329,000 |
| Jan 20, 2025 | 4.880 | 4.940 | 4.880 | 4.920 | 4.920 | 716,000 |
| Jan 17, 2025 | 4.840 | 4.870 | 4.830 | 4.840 | 4.840 | 409,000 |
| Jan 16, 2025 | 4.860 | 4.890 | 4.810 | 4.830 | 4.830 | 479,000 |
| Jan 15, 2025 | 4.900 | 4.980 | 4.830 | 4.840 | 4.840 | 883,000 |
| Jan 14, 2025 | 4.890 | 4.920 | 4.820 | 4.910 | 4.910 | 1,535,000 |
| Jan 13, 2025 | 4.810 | 4.850 | 4.770 | 4.840 | 4.840 | 911,000 |
| Jan 10, 2025 | 4.890 | 4.890 | 4.750 | 4.820 | 4.820 | 1,673,000 |
| Jan 9, 2025 | 4.890 | 4.920 | 4.880 | 4.890 | 4.890 | 467,000 |
| Jan 8, 2025 | 4.960 | 5.000 | 4.860 | 4.900 | 4.900 | 1,127,000 |
| Jan 7, 2025 | 5.010 | 5.070 | 4.950 | 4.960 | 4.960 | 1,765,000 |
| Jan 6, 2025 | 5.090 | 5.110 | 5.000 | 5.010 | 5.010 | 1,178,000 |
| Jan 3, 2025 | 5.050 | 5.110 | 5.030 | 5.070 | 5.070 | 982,000 |
| Jan 2, 2025 | 5.190 | 5.190 | 5.050 | 5.090 | 5.090 | 1,470,000 |
| Dec 31, 2024 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | - |
| Dec 30, 2024 | 5.130 | 5.200 | 5.100 | 5.100 | 5.100 | 456,000 |
| Dec 27, 2024 | 5.110 | 5.180 | 5.080 | 5.170 | 5.170 | 680,000 |
| Dec 24, 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | - |
| Dec 23, 2024 | 5.050 | 5.110 | 5.030 | 5.040 | 5.040 | 642,000 |
| Dec 20, 2024 | 5.000 | 5.050 | 5.000 | 5.010 | 5.010 | 724,034 |
| Dec 19, 2024 | 4.990 | 5.020 | 4.970 | 5.000 | 5.000 | 766,000 |
| Dec 18, 2024 | 5.000 | 5.020 | 4.980 | 4.990 | 4.990 | 672,000 |
| Dec 17, 2024 | 4.990 | 5.020 | 4.950 | 4.980 | 4.980 | 794,000 |
| Dec 16, 2024 | 5.080 | 5.100 | 4.990 | 4.990 | 4.990 | 1,450,000 |
| Dec 13, 2024 | 5.180 | 5.180 | 5.080 | 5.080 | 5.080 | 678,000 |
| Dec 12, 2024 | 5.130 | 5.220 | 5.110 | 5.190 | 5.190 | 823,000 |
| Dec 11, 2024 | 5.170 | 5.230 | 5.120 | 5.140 | 5.140 | 540,000 |
| Dec 10, 2024 | 5.210 | 5.310 | 5.110 | 5.120 | 5.120 | 1,316,000 |
| Dec 9, 2024 | 5.130 | 5.190 | 5.050 | 5.160 | 5.160 | 777,000 |
| Dec 6, 2024 | 5.100 | 5.120 | 5.060 | 5.100 | 5.100 | 452,000 |
| Dec 5, 2024 | 5.060 | 5.100 | 5.050 | 5.050 | 5.050 | 784,000 |
| Dec 4, 2024 | 5.030 | 5.150 | 5.030 | 5.090 | 5.090 | 1,041,000 |
| Dec 3, 2024 | 5.120 | 5.130 | 5.080 | 5.100 | 5.100 | 490,000 |
| Dec 2, 2024 | 5.100 | 5.180 | 5.090 | 5.130 | 5.130 | 508,000 |
| Nov 29, 2024 | 5.120 | 5.130 | 5.010 | 5.050 | 5.050 | 1,046,000 |
| Nov 28, 2024 | 5.080 | 5.100 | 5.010 | 5.050 | 5.050 | 314,000 |
| Nov 27, 2024 | 5.020 | 5.110 | 4.970 | 5.080 | 5.080 | 721,188 |
| Nov 26, 2024 | 5.010 | 5.070 | 4.980 | 4.990 | 4.990 | 1,076,000 |
| Nov 25, 2024 | 5.080 | 5.130 | 5.010 | 5.030 | 5.030 | 722,000 |
| Nov 22, 2024 | 5.180 | 5.220 | 5.020 | 5.030 | 5.030 | 1,214,000 |
| Nov 21, 2024 | 5.220 | 5.260 | 5.180 | 5.200 | 5.200 | 522,000 |
| Nov 20, 2024 | 5.150 | 5.290 | 5.150 | 5.230 | 5.230 | 590,000 |
| Nov 19, 2024 | 5.200 | 5.230 | 5.120 | 5.150 | 5.150 | 703,000 |
| Nov 18, 2024 | 5.100 | 5.250 | 5.070 | 5.230 | 5.230 | 1,388,000 |
| Nov 15, 2024 | 5.280 | 5.280 | 5.080 | 5.080 | 5.080 | 665,000 |
| Nov 14, 2024 | 5.300 | 5.300 | 5.080 | 5.100 | 5.100 | 925,000 |
| Nov 13, 2024 | 5.360 | 5.360 | 5.190 | 5.250 | 5.250 | 1,539,000 |
| Nov 12, 2024 | 5.410 | 5.550 | 5.320 | 5.370 | 5.370 | 1,193,000 |
| Nov 11, 2024 | 5.530 | 5.530 | 5.380 | 5.420 | 5.420 | 1,487,000 |
| Nov 8, 2024 | 5.660 | 5.660 | 5.530 | 5.540 | 5.540 | 1,382,000 |
| Nov 7, 2024 | 5.400 | 5.560 | 5.360 | 5.560 | 5.560 | 2,050,000 |
| Nov 6, 2024 | 5.270 | 5.420 | 5.150 | 5.390 | 5.390 | 3,195,000 |
| Nov 5, 2024 | 5.130 | 5.240 | 5.130 | 5.220 | 5.220 | 1,651,000 |
| Nov 4, 2024 | 5.190 | 5.270 | 5.130 | 5.140 | 5.140 | 948,000 |
| Nov 1, 2024 | 5.150 | 5.200 | 5.110 | 5.190 | 5.190 | 607,000 |
| Oct 31, 2024 | 5.220 | 5.220 | 5.110 | 5.110 | 5.110 | 1,320,000 |
| Oct 30, 2024 | 5.340 | 5.340 | 5.150 | 5.190 | 5.190 | 1,302,000 |
| Oct 29, 2024 | 5.420 | 5.440 | 5.260 | 5.340 | 5.340 | 955,000 |
| Oct 28, 2024 | 5.310 | 5.390 | 5.240 | 5.390 | 5.390 | 1,092,000 |
| Oct 25, 2024 | 5.230 | 5.310 | 5.210 | 5.270 | 5.270 | 859,000 |
| Oct 24, 2024 | 5.290 | 5.290 | 5.190 | 5.260 | 5.260 | 1,077,000 |
| Oct 23, 2024 | 5.330 | 5.360 | 5.280 | 5.300 | 5.300 | 1,153,000 |
| Oct 22, 2024 | 5.320 | 5.390 | 5.270 | 5.350 | 5.350 | 605,000 |
| Oct 21, 2024 | 5.360 | 5.430 | 5.290 | 5.320 | 5.320 | 1,234,000 |
| Oct 18, 2024 | 5.220 | 5.400 | 5.150 | 5.360 | 5.360 | 1,426,000 |
| Oct 17, 2024 | 5.350 | 5.380 | 5.100 | 5.120 | 5.120 | 849,000 |
| Oct 16, 2024 | 5.330 | 5.330 | 5.220 | 5.230 | 5.230 | 1,541,000 |
| Oct 15, 2024 | 5.550 | 5.550 | 5.250 | 5.310 | 5.310 | 1,307,000 |
| Oct 14, 2024 | 5.580 | 5.590 | 5.380 | 5.480 | 5.480 | 1,557,000 |
| Oct 10, 2024 | 5.810 | 5.810 | 5.510 | 5.580 | 5.580 | 2,154,000 |
| Oct 9, 2024 | 5.890 | 6.000 | 5.410 | 5.530 | 5.530 | 2,773,000 |
| Oct 8, 2024 | 6.410 | 6.600 | 5.700 | 5.890 | 5.890 | 4,454,300 |
| Oct 7, 2024 | 6.290 | 6.660 | 6.290 | 6.600 | 6.600 | 5,366,001 |
| Oct 4, 2024 | 6.200 | 6.370 | 6.130 | 6.350 | 6.350 | 3,491,000 |
| Oct 3, 2024 | 6.380 | 6.400 | 5.910 | 6.200 | 6.200 | 2,930,000 |
| Oct 2, 2024 | 5.800 | 6.360 | 5.800 | 6.320 | 6.320 | 4,801,003 |
| Sep 30, 2024 | 5.500 | 5.800 | 5.500 | 5.780 | 5.780 | 4,397,998 |
| Sep 27, 2024 | 5.280 | 5.480 | 5.240 | 5.390 | 5.390 | 3,856,000 |
| Sep 26, 2024 | 5.040 | 5.190 | 4.970 | 5.180 | 5.180 | 4,655,000 |
| Sep 25, 2024 | 5.080 | 5.130 | 4.950 | 5.000 | 5.000 | 2,832,000 |
| Sep 24, 2024 | 4.860 | 5.050 | 4.830 | 5.040 | 5.040 | 4,735,000 |
| Sep 23, 2024 | 4.940 | 4.940 | 4.840 | 4.840 | 4.840 | 541,000 |
| Sep 20, 2024 | 4.910 | 4.920 | 4.820 | 4.920 | 4.920 | 734,000 |
| Sep 19, 2024 | 4.800 | 4.930 | 4.800 | 4.830 | 4.830 | 941,000 |
| Sep 17, 2024 | 4.720 | 4.780 | 4.700 | 4.750 | 4.750 | 536,000 |
| Sep 16, 2024 | 4.820 | 4.820 | 4.630 | 4.720 | 4.720 | 1,825,000 |
| Sep 13, 2024 | 4.850 | 4.940 | 4.830 | 4.830 | 4.830 | 665,000 |
| Sep 12, 2024 | 4.850 | 4.900 | 4.810 | 4.860 | 4.860 | 596,000 |
| Sep 11, 2024 | 4.930 | 4.980 | 4.780 | 4.830 | 4.830 | 1,410,000 |
| Sep 10, 2024 | 4.930 | 5.000 | 4.900 | 5.000 | 5.000 | 1,697,000 |
| Sep 9, 2024 | 4.940 | 4.990 | 4.830 | 4.990 | 4.990 | 1,918,000 |
| Sep 5, 2024 | 4.810 | 4.970 | 4.810 | 4.940 | 4.940 | 2,204,000 |
| Sep 4, 2024 | 4.910 | 4.910 | 4.790 | 4.800 | 4.800 | 1,326,000 |
| Sep 3, 2024 | 4.860 | 4.980 | 4.860 | 4.920 | 4.920 | 562,000 |
| Sep 2, 2024 | 4.940 | 5.010 | 4.770 | 4.860 | 4.860 | 1,856,000 |
| Aug 30, 2024 | 4.940 | 5.010 | 4.930 | 4.940 | 4.940 | 1,076,000 |
| Aug 29, 2024 | 4.870 | 4.950 | 4.860 | 4.940 | 4.940 | 470,000 |
| Aug 28, 2024 | 5.050 | 5.050 | 4.900 | 4.910 | 4.910 | 761,000 |
| Aug 27, 2024 | 4.960 | 5.000 | 4.910 | 5.000 | 5.000 | 396,000 |
| Aug 26, 2024 | 4.920 | 5.020 | 4.910 | 4.960 | 4.960 | 1,626,000 |
| Aug 23, 2024 | 4.990 | 4.960 | 4.910 | 4.930 | 4.930 | 474,000 |
| Aug 22, 2024 | 5.030 | 5.030 | 4.940 | 4.960 | 4.960 | 981,000 |
| Aug 21, 2024 | 5.000 | 5.070 | 5.000 | 5.030 | 5.030 | 999,000 |
| Aug 20, 2024 | 5.100 | 5.120 | 5.040 | 5.040 | 5.040 | 272,000 |
| Aug 19, 2024 | 5.020 | 5.220 | 5.020 | 5.100 | 5.100 | 476,000 |
| Aug 16, 2024 | 5.030 | 5.200 | 5.030 | 5.120 | 5.120 | 2,159,000 |
| Aug 15, 2024 | 5.150 | 5.150 | 5.040 | 5.040 | 5.040 | 286,600 |
| Aug 14, 2024 | 5.130 | 5.150 | 5.090 | 5.130 | 5.130 | 678,000 |
| Aug 13, 2024 | 5.060 | 5.200 | 5.060 | 5.080 | 5.080 | 1,421,000 |
| Aug 12, 2024 | 5.280 | 5.320 | 5.200 | 5.270 | 5.270 | 737,000 |
| Aug 9, 2024 | 5.210 | 5.330 | 5.200 | 5.210 | 5.210 | 1,074,000 |
| Aug 8, 2024 | 5.070 | 5.290 | 5.070 | 5.210 | 5.210 | 974,000 |
| Aug 7, 2024 | 5.040 | 5.200 | 5.020 | 5.160 | 5.160 | 1,071,000 |
| Aug 6, 2024 | 5.000 | 5.050 | 4.920 | 5.040 | 5.040 | 2,298,000 |
| Aug 5, 2024 | 4.950 | 5.030 | 4.810 | 4.910 | 4.910 | 1,188,000 |
| Aug 2, 2024 | 4.960 | 5.030 | 4.920 | 4.960 | 4.960 | 652,000 |
| Aug 1, 2024 | 5.050 | 5.050 | 4.940 | 4.960 | 4.960 | 497,000 |
| Jul 31, 2024 | 5.010 | 5.100 | 4.960 | 5.000 | 5.000 | 1,448,000 |
| Jul 30, 2024 | 5.120 | 5.150 | 4.990 | 5.030 | 5.030 | 973,000 |
| Jul 29, 2024 | 5.210 | 5.290 | 5.150 | 5.150 | 5.150 | 275,000 |
| Jul 26, 2024 | 5.070 | 5.280 | 5.070 | 5.180 | 5.180 | 770,000 |
| Jul 25, 2024 | 5.220 | 5.280 | 4.980 | 5.070 | 5.070 | 3,189,000 |
| Jul 24, 2024 | 5.260 | 5.270 | 5.210 | 5.220 | 5.220 | 675,000 |
| Jul 23, 2024 | 5.250 | 5.270 | 5.200 | 5.240 | 5.240 | 368,000 |
| Jul 22, 2024 | 5.350 | 5.350 | 5.170 | 5.270 | 5.270 | 838,000 |
| Jul 19, 2024 | 5.160 | 5.340 | 5.150 | 5.290 | 5.290 | 1,344,000 |
| Jul 18, 2024 | 5.250 | 5.310 | 5.200 | 5.280 | 5.280 | 419,000 |
| Jul 17, 2024 | 5.150 | 5.360 | 5.120 | 5.240 | 5.240 | 2,254,000 |
| Jul 16, 2024 | 5.090 | 5.130 | 5.060 | 5.100 | 5.100 | 578,000 |
| Jul 15, 2024 | 5.080 | 5.140 | 5.050 | 5.090 | 5.090 | 626,683 |
| Jul 12, 2024 | 5.050 | 5.120 | 5.010 | 5.080 | 5.080 | 921,000 |
| Jul 11, 2024 | 4.990 | 5.070 | 4.980 | 5.000 | 5.000 | 710,000 |
| Jul 10, 2024 | 4.970 | 5.050 | 4.920 | 4.920 | 4.920 | 472,000 |
| Jul 9, 2024 | 4.990 | 5.020 | 4.910 | 4.970 | 4.970 | 518,000 |
| Jul 8, 2024 | 5.100 | 5.100 | 4.950 | 4.960 | 4.960 | 979,000 |
| Jul 5, 2024 | 5.040 | 5.140 | 4.990 | 5.130 | 5.130 | 421,000 |
| Jul 4, 2024 | 5.120 | 5.120 | 5.050 | 5.090 | 5.090 | 201,000 |
| Jul 3, 2024 | 5.110 | 5.200 | 5.100 | 5.100 | 5.100 | 375,000 |
| Jul 2, 2024 | 5.160 | 5.160 | 5.050 | 5.060 | 5.060 | 421,000 |
| Jun 28, 2024 | 5.060 | 5.210 | 5.000 | 5.040 | 5.040 | 463,000 |
| Jun 27, 2024 | 5.060 | 5.060 | 4.950 | 4.960 | 4.960 | 843,000 |
| Jun 26, 2024 | 5.130 | 5.130 | 5.000 | 5.060 | 5.060 | 378,000 |
| Jun 25, 2024 | 5.100 | 5.120 | 5.000 | 5.030 | 5.030 | 1,294,000 |
| Jun 24, 2024 | 5.210 | 5.220 | 5.010 | 5.050 | 5.050 | 2,065,969 |
| Jun 21, 2024 | 5.180 | 5.240 | 5.140 | 5.210 | 5.210 | 1,021,604 |
| Jun 20, 2024 | 5.350 | 5.390 | 5.180 | 5.180 | 5.180 | 670,000 |
| Jun 19, 2024 | 5.250 | 5.360 | 5.250 | 5.360 | 5.360 | 500,000 |
| Jun 18, 2024 | 5.190 | 5.370 | 5.190 | 5.240 | 5.240 | 846,000 |
| Jun 17, 2024 | 5.270 | 5.310 | 5.200 | 5.230 | 5.230 | 931,000 |
| Jun 14, 2024 | 0.212 Dividend | |||||
| Jun 14, 2024 | 5.170 | 5.290 | 5.170 | 5.270 | 5.270 | 1,860,000 |
| Jun 13, 2024 | 5.430 | 5.450 | 5.350 | 5.370 | 5.172 | 500,000 |
| Jun 12, 2024 | 5.460 | 5.480 | 5.340 | 5.400 | 5.201 | 588,000 |
| Jun 11, 2024 | 5.530 | 5.530 | 5.350 | 5.360 | 5.163 | 956,000 |
| Jun 7, 2024 | 5.610 | 5.620 | 5.450 | 5.530 | 5.326 | 372,043 |
| Jun 6, 2024 | 5.450 | 5.630 | 5.450 | 5.590 | 5.384 | 1,388,000 |
| Jun 5, 2024 | 5.400 | 5.480 | 5.340 | 5.350 | 5.153 | 1,047,000 |
| Jun 4, 2024 | 5.300 | 5.410 | 5.290 | 5.370 | 5.172 | 694,000 |
| Jun 3, 2024 | 5.420 | 5.520 | 5.270 | 5.290 | 5.095 | 1,568,000 |
| May 31, 2024 | 5.350 | 5.530 | 5.330 | 5.330 | 5.134 | 1,615,000 |
| May 30, 2024 | 5.530 | 5.530 | 5.380 | 5.380 | 5.182 | 888,000 |
| May 29, 2024 | 5.470 | 5.520 | 5.410 | 5.460 | 5.259 | 984,000 |
| May 28, 2024 | 5.620 | 5.690 | 5.460 | 5.470 | 5.269 | 2,038,000 |
| May 27, 2024 | 5.550 | 5.640 | 5.450 | 5.620 | 5.413 | 660,000 |
| May 24, 2024 | 5.580 | 5.650 | 5.490 | 5.500 | 5.297 | 1,029,000 |
| May 23, 2024 | 5.770 | 5.770 | 5.490 | 5.580 | 5.375 | 1,963,000 |
| May 22, 2024 | 5.810 | 5.850 | 5.750 | 5.770 | 5.558 | 990,000 |
| May 21, 2024 | 5.910 | 5.940 | 5.720 | 5.750 | 5.538 | 1,317,000 |
| May 20, 2024 | 5.820 | 5.960 | 5.760 | 5.910 | 5.692 | 1,247,000 |
| May 17, 2024 | 5.790 | 5.930 | 5.750 | 5.820 | 5.606 | 781,300 |
| May 16, 2024 | 5.800 | 5.850 | 5.710 | 5.790 | 5.577 | 724,000 |
| May 14, 2024 | 5.850 | 5.940 | 5.760 | 5.790 | 5.577 | 1,187,000 |
| May 13, 2024 | 5.680 | 5.860 | 5.560 | 5.850 | 5.635 | 1,597,000 |
| May 10, 2024 | 5.650 | 5.700 | 5.560 | 5.640 | 5.432 | 1,093,000 |
| May 9, 2024 | 5.550 | 5.660 | 5.550 | 5.590 | 5.384 | 654,000 |
| May 8, 2024 | 5.560 | 5.680 | 5.540 | 5.550 | 5.346 | 2,060,000 |
| May 7, 2024 | 5.590 | 5.600 | 5.480 | 5.530 | 5.326 | 1,090,000 |
| May 6, 2024 | 5.450 | 5.650 | 5.410 | 5.630 | 5.423 | 1,780,000 |
| May 3, 2024 | 5.460 | 5.500 | 5.350 | 5.450 | 5.249 | 1,511,000 |
| May 2, 2024 | 5.360 | 5.400 | 5.270 | 5.350 | 5.153 | 1,505,000 |
| Apr 30, 2024 | 5.230 | 5.480 | 5.230 | 5.410 | 5.211 | 2,641,000 |
| Apr 29, 2024 | 5.280 | 5.390 | 5.240 | 5.330 | 5.134 | 1,874,000 |
| Apr 26, 2024 | 5.120 | 5.350 | 5.060 | 5.310 | 5.114 | 3,074,000 |
| Apr 25, 2024 | 4.840 | 4.930 | 4.830 | 4.930 | 4.748 | 833,000 |
| Apr 24, 2024 | 4.820 | 4.870 | 4.800 | 4.820 | 4.642 | 455,000 |
| Apr 23, 2024 | 4.860 | 4.860 | 4.750 | 4.750 | 4.575 | 487,000 |
| Apr 22, 2024 | 4.790 | 4.870 | 4.700 | 4.800 | 4.623 | 1,097,700 |
| Apr 19, 2024 | 4.720 | 4.840 | 4.660 | 4.710 | 4.537 | 1,254,000 |
| Apr 18, 2024 | 4.950 | 4.960 | 4.720 | 4.720 | 4.546 | 2,721,000 |
| Apr 17, 2024 | 4.890 | 5.020 | 4.890 | 4.950 | 4.768 | 872,000 |
| Apr 16, 2024 | 4.910 | 4.920 | 4.840 | 4.840 | 4.662 | 1,400,317 |
| Apr 15, 2024 | 5.010 | 5.040 | 4.950 | 4.960 | 4.777 | 674,000 |
| Apr 12, 2024 | 5.070 | 5.140 | 4.980 | 5.050 | 4.864 | 590,000 |
| Apr 11, 2024 | 4.990 | 5.050 | 4.960 | 5.010 | 4.825 | 1,323,000 |
| Apr 10, 2024 | 5.050 | 5.100 | 4.970 | 5.010 | 4.825 | 588,000 |
| Apr 9, 2024 | 5.030 | 5.080 | 4.960 | 5.010 | 4.825 | 978,000 |
| Apr 8, 2024 | 5.100 | 5.100 | 5.000 | 5.050 | 4.864 | 888,000 |
| Apr 5, 2024 | 5.040 | 5.150 | 4.910 | 4.990 | 4.806 | 3,442,000 |
| Apr 3, 2024 | 5.060 | 5.170 | 5.060 | 5.100 | 4.912 | 1,982,000 |
| Apr 2, 2024 | 4.900 | 5.170 | 4.900 | 5.140 | 4.951 | 2,009,000 |
| Mar 28, 2024 | 4.970 | 4.970 | 4.820 | 4.870 | 4.691 | 1,569,000 |
| Mar 27, 2024 | 5.020 | 5.080 | 4.960 | 4.960 | 4.777 | 1,479,000 |
| Mar 26, 2024 | 4.950 | 5.020 | 4.900 | 5.000 | 4.816 | 3,159,000 |
| Mar 25, 2024 | 5.170 | 5.170 | 4.930 | 4.950 | 4.768 | 2,883,000 |
| Mar 22, 2024 | 5.240 | 5.260 | 5.120 | 5.150 | 4.960 | 1,110,000 |
| Mar 21, 2024 | 5.250 | 5.260 | 5.160 | 5.230 | 5.037 | 1,958,000 |
| Mar 20, 2024 | 5.140 | 5.230 | 5.080 | 5.200 | 5.008 | 2,116,000 |
| Mar 19, 2024 | 5.150 | 5.170 | 5.020 | 5.100 | 4.912 | 998,000 |
| Mar 18, 2024 | 5.050 | 5.170 | 5.030 | 5.160 | 4.970 | 1,024,000 |
| Mar 15, 2024 | 5.070 | 5.190 | 4.970 | 4.970 | 4.787 | 3,127,899 |
| Mar 14, 2024 | 5.200 | 5.220 | 5.070 | 5.080 | 4.893 | 618,000 |
| Mar 13, 2024 | 5.220 | 5.250 | 5.070 | 5.130 | 4.941 | 967,000 |
| Mar 12, 2024 | 5.150 | 5.240 | 5.110 | 5.220 | 5.028 | 1,399,000 |
| Mar 11, 2024 | 5.050 | 5.170 | 5.040 | 5.140 | 4.951 | 1,154,000 |
| Mar 8, 2024 | 5.090 | 5.100 | 5.040 | 5.060 | 4.874 | 1,211,000 |
| Mar 7, 2024 | 5.140 | 5.180 | 5.070 | 5.080 | 4.893 | 757,000 |
| Mar 6, 2024 | 5.150 | 5.210 | 5.110 | 5.140 | 4.951 | 1,068,000 |
| Mar 5, 2024 | 5.200 | 5.200 | 5.070 | 5.140 | 4.951 | 1,223,000 |
| Mar 4, 2024 | 5.260 | 5.260 | 5.170 | 5.200 | 5.008 | 1,207,000 |
| Mar 1, 2024 | 5.150 | 5.250 | 5.090 | 5.230 | 5.037 | 1,027,000 |
| Feb 29, 2024 | 5.230 | 5.310 | 5.140 | 5.140 | 4.951 | 2,198,000 |
| Feb 28, 2024 | 5.400 | 5.470 | 5.250 | 5.250 | 5.057 | 1,158,000 |
| Feb 27, 2024 | 5.480 | 5.480 | 5.300 | 5.380 | 5.182 | 1,041,000 |
| Feb 26, 2024 | 5.480 | 5.530 | 5.400 | 5.410 | 5.211 | 983,000 |