HKSE - Delayed Quote HKD
CIRC (1763.HK)
11.260
-0.160
(-1.40%)
As of 3:27:00 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 |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 11.280 | 11.300 | 11.180 | 11.260 | 11.260 | 236,600 |
| Apr 28, 2025 | 11.500 | 11.520 | 11.240 | 11.420 | 11.420 | 89,200 |
| Apr 25, 2025 | 11.580 | 11.660 | 11.500 | 11.520 | 11.520 | 215,200 |
| Apr 24, 2025 | 11.560 | 11.660 | 11.380 | 11.500 | 11.500 | 343,200 |
| Apr 23, 2025 | 11.420 | 11.600 | 11.240 | 11.560 | 11.560 | 212,600 |
| Apr 22, 2025 | 11.260 | 11.620 | 11.260 | 11.500 | 11.500 | 717,000 |
| Apr 17, 2025 | 11.100 | 11.260 | 11.000 | 11.160 | 11.160 | 80,800 |
| Apr 16, 2025 | 11.220 | 11.220 | 10.900 | 11.180 | 11.180 | 113,600 |
| Apr 15, 2025 | 11.480 | 11.480 | 11.120 | 11.260 | 11.260 | 140,800 |
| Apr 14, 2025 | 11.200 | 11.580 | 11.200 | 11.480 | 11.480 | 593,000 |
| Apr 11, 2025 | 10.980 | 11.200 | 10.920 | 11.200 | 11.200 | 187,600 |
| Apr 10, 2025 | 11.160 | 11.360 | 11.040 | 11.100 | 11.100 | 280,600 |
| Apr 9, 2025 | 10.600 | 11.100 | 10.400 | 11.100 | 11.100 | 374,600 |
| Apr 8, 2025 | 10.760 | 11.200 | 10.540 | 10.820 | 10.820 | 283,600 |
| Apr 7, 2025 | 11.240 | 11.240 | 10.380 | 10.760 | 10.760 | 807,600 |
| Apr 3, 2025 | 11.960 | 11.960 | 11.680 | 11.960 | 11.960 | 172,400 |
| Apr 2, 2025 | 11.980 | 12.060 | 11.820 | 11.960 | 11.960 | 41,800 |
| Apr 1, 2025 | 11.500 | 12.000 | 11.480 | 11.980 | 11.980 | 386,000 |
| Mar 31, 2025 | 12.600 | 12.740 | 11.500 | 11.620 | 11.620 | 962,400 |
| Mar 28, 2025 | 13.160 | 13.280 | 12.900 | 13.100 | 13.100 | 233,200 |
| Mar 27, 2025 | 12.800 | 13.180 | 12.560 | 13.000 | 13.000 | 126,000 |
| Mar 26, 2025 | 12.880 | 12.880 | 12.600 | 12.800 | 12.800 | 55,400 |
| Mar 25, 2025 | 12.980 | 12.980 | 12.600 | 12.700 | 12.700 | 176,000 |
| Mar 24, 2025 | 12.880 | 13.000 | 12.600 | 13.000 | 13.000 | 116,000 |
| Mar 21, 2025 | 13.080 | 13.100 | 12.700 | 12.800 | 12.800 | 368,400 |
| Mar 20, 2025 | 13.700 | 13.700 | 13.160 | 13.300 | 13.300 | 130,200 |
| Mar 19, 2025 | 13.700 | 13.760 | 13.500 | 13.700 | 13.700 | 293,000 |
| Mar 18, 2025 | 13.420 | 13.600 | 13.180 | 13.500 | 13.500 | 160,200 |
| Mar 17, 2025 | 13.060 | 13.780 | 12.980 | 13.400 | 13.400 | 674,800 |
| Mar 14, 2025 | 12.160 | 12.780 | 12.160 | 12.700 | 12.700 | 724,200 |
| Mar 13, 2025 | 12.160 | 12.200 | 11.940 | 12.160 | 12.160 | 218,000 |
| Mar 12, 2025 | 12.260 | 12.260 | 12.000 | 12.160 | 12.160 | 223,600 |
| Mar 11, 2025 | 11.960 | 12.380 | 11.900 | 12.260 | 12.260 | 114,600 |
| Mar 10, 2025 | 12.240 | 12.320 | 12.060 | 12.100 | 12.100 | 496,600 |
| Mar 7, 2025 | 11.660 | 12.240 | 11.660 | 12.100 | 12.100 | 404,400 |
| Mar 6, 2025 | 11.680 | 11.940 | 11.680 | 11.740 | 11.740 | 465,400 |
| Mar 5, 2025 | 11.440 | 11.520 | 11.300 | 11.520 | 11.520 | 198,600 |
| Mar 4, 2025 | 11.540 | 11.580 | 11.400 | 11.540 | 11.540 | 103,400 |
| Mar 3, 2025 | 11.800 | 11.800 | 11.560 | 11.560 | 11.560 | 142,800 |
| Feb 28, 2025 | 12.000 | 11.860 | 11.460 | 11.500 | 11.500 | 201,800 |
| Feb 27, 2025 | 11.720 | 11.980 | 11.720 | 11.860 | 11.860 | 173,600 |
| Feb 26, 2025 | 11.600 | 11.740 | 11.600 | 11.700 | 11.700 | 256,400 |
| Feb 25, 2025 | 12.000 | 12.000 | 11.420 | 11.660 | 11.660 | 144,600 |
| Feb 24, 2025 | 11.560 | 12.080 | 11.440 | 11.620 | 11.620 | 395,600 |
| Feb 21, 2025 | 11.740 | 11.740 | 11.380 | 11.540 | 11.540 | 311,800 |
| Feb 20, 2025 | 11.500 | 11.740 | 11.500 | 11.560 | 11.560 | 148,200 |
| Feb 19, 2025 | 11.520 | 11.700 | 11.320 | 11.700 | 11.700 | 186,400 |
| Feb 18, 2025 | 11.460 | 11.660 | 11.320 | 11.540 | 11.540 | 98,400 |
| Feb 17, 2025 | 11.360 | 11.800 | 11.220 | 11.460 | 11.460 | 188,200 |
| Feb 14, 2025 | 11.080 | 11.400 | 10.880 | 11.360 | 11.360 | 269,400 |
| Feb 13, 2025 | 11.380 | 11.380 | 10.960 | 11.060 | 11.060 | 212,000 |
| Feb 12, 2025 | 11.400 | 11.420 | 11.200 | 11.380 | 11.380 | 23,000 |
| Feb 11, 2025 | 11.140 | 11.380 | 11.140 | 11.340 | 11.340 | 78,600 |
| Feb 10, 2025 | 11.040 | 11.480 | 11.040 | 11.320 | 11.320 | 159,400 |
| Feb 7, 2025 | 11.160 | 11.160 | 11.000 | 11.040 | 11.040 | 84,800 |
| Feb 6, 2025 | 10.580 | 11.140 | 10.400 | 11.020 | 11.020 | 283,800 |
| Feb 5, 2025 | 10.520 | 10.600 | 10.420 | 10.580 | 10.580 | 57,400 |
| Feb 4, 2025 | 10.500 | 10.600 | 10.320 | 10.500 | 10.500 | 85,400 |
| Feb 3, 2025 | 10.440 | 10.500 | 10.260 | 10.500 | 10.500 | 65,000 |
| Jan 28, 2025 | 10.440 | 10.440 | 10.440 | 10.440 | 10.440 | - |
| Jan 27, 2025 | 10.260 | 10.420 | 10.080 | 10.200 | 10.200 | 115,000 |
| Jan 24, 2025 | 10.020 | 10.340 | 10.000 | 10.060 | 10.060 | 111,400 |
| Jan 23, 2025 | 10.220 | 10.320 | 10.140 | 10.320 | 10.320 | 145,000 |
| Jan 22, 2025 | 10.280 | 10.300 | 10.120 | 10.220 | 10.220 | 43,600 |
| Jan 21, 2025 | 10.260 | 10.400 | 10.260 | 10.340 | 10.340 | 108,200 |
| Jan 20, 2025 | 10.340 | 10.440 | 10.340 | 10.400 | 10.400 | 30,200 |
| Jan 17, 2025 | 10.260 | 10.300 | 10.220 | 10.300 | 10.300 | 4,400 |
| Jan 16, 2025 | 10.380 | 10.380 | 10.280 | 10.320 | 10.320 | 10,200 |
| Jan 15, 2025 | 10.380 | 10.380 | 10.220 | 10.220 | 10.220 | 1,800 |
| Jan 14, 2025 | 10.040 | 10.660 | 10.040 | 10.400 | 10.400 | 283,000 |
| Jan 13, 2025 | 10.380 | 10.380 | 10.060 | 10.220 | 10.220 | 112,200 |
| Jan 10, 2025 | 10.380 | 10.560 | 10.240 | 10.360 | 10.360 | 103,800 |
| Jan 9, 2025 | 10.520 | 10.520 | 10.360 | 10.380 | 10.380 | 52,600 |
| Jan 8, 2025 | 10.680 | 10.680 | 10.340 | 10.460 | 10.460 | 57,600 |
| Jan 7, 2025 | 10.620 | 10.700 | 10.500 | 10.680 | 10.680 | 138,400 |
| Jan 6, 2025 | 10.620 | 10.620 | 10.440 | 10.620 | 10.620 | 33,400 |
| Jan 3, 2025 | 10.480 | 10.840 | 10.480 | 10.540 | 10.540 | 23,600 |
| Jan 2, 2025 | 10.820 | 10.860 | 10.540 | 10.860 | 10.860 | 21,400 |
| Dec 31, 2024 | 10.860 | 10.860 | 10.860 | 10.860 | 10.860 | - |
| Dec 30, 2024 | 10.380 | 10.880 | 10.380 | 10.880 | 10.880 | 116,400 |
| Dec 27, 2024 | 10.480 | 10.780 | 10.480 | 10.700 | 10.700 | 129,400 |
| Dec 24, 2024 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | - |
| Dec 23, 2024 | 10.380 | 10.500 | 10.380 | 10.420 | 10.420 | 40,400 |
| Dec 20, 2024 | 10.420 | 10.540 | 10.420 | 10.460 | 10.460 | 68,400 |
| Dec 19, 2024 | 10.560 | 10.640 | 10.380 | 10.640 | 10.640 | 83,600 |
| Dec 18, 2024 | 10.540 | 10.720 | 10.540 | 10.620 | 10.620 | 24,400 |
| Dec 17, 2024 | 10.520 | 10.740 | 10.300 | 10.740 | 10.740 | 57,800 |
| Dec 16, 2024 | 10.620 | 10.680 | 10.520 | 10.520 | 10.520 | 99,400 |
| Dec 13, 2024 | 10.760 | 10.780 | 10.660 | 10.680 | 10.680 | 16,600 |
| Dec 12, 2024 | 10.660 | 10.900 | 10.660 | 10.800 | 10.800 | 37,200 |
| Dec 11, 2024 | 10.680 | 10.880 | 10.680 | 10.720 | 10.720 | 45,706 |
| Dec 10, 2024 | 10.900 | 11.000 | 10.680 | 10.760 | 10.760 | 135,800 |
| Dec 9, 2024 | 10.840 | 10.880 | 10.600 | 10.880 | 10.880 | 347,000 |
| Dec 6, 2024 | 10.760 | 10.900 | 10.500 | 10.580 | 10.580 | 295,400 |
| Dec 5, 2024 | 10.900 | 10.980 | 10.680 | 10.820 | 10.820 | 28,600 |
| Dec 4, 2024 | 11.140 | 11.140 | 10.740 | 10.980 | 10.980 | 29,400 |
| Dec 3, 2024 | 10.740 | 11.000 | 10.740 | 10.820 | 10.820 | 24,200 |
| Dec 2, 2024 | 11.080 | 11.080 | 10.700 | 10.700 | 10.700 | 33,800 |
| Nov 29, 2024 | 10.600 | 10.860 | 10.600 | 10.860 | 10.860 | 46,200 |
| Nov 28, 2024 | 10.660 | 10.760 | 10.620 | 10.640 | 10.640 | 26,400 |
| Nov 27, 2024 | 11.060 | 11.040 | 10.520 | 10.660 | 10.660 | 9,600 |
| Nov 26, 2024 | 10.760 | 10.820 | 10.560 | 10.600 | 10.600 | 39,400 |
| Nov 25, 2024 | 10.620 | 10.800 | 10.440 | 10.760 | 10.760 | 148,600 |
| Nov 22, 2024 | 10.980 | 10.980 | 10.540 | 10.600 | 10.600 | 121,218 |
| Nov 21, 2024 | 11.100 | 11.100 | 10.980 | 10.980 | 10.980 | 20,200 |
| Nov 20, 2024 | 10.700 | 11.160 | 10.700 | 11.100 | 11.100 | 62,200 |
| Nov 19, 2024 | 10.920 | 10.920 | 10.640 | 10.840 | 10.840 | 104,800 |
| Nov 18, 2024 | 10.900 | 11.000 | 10.760 | 10.860 | 10.860 | 120,800 |
| Nov 15, 2024 | 11.000 | 11.120 | 10.700 | 10.780 | 10.780 | 101,000 |
| Nov 14, 2024 | 11.200 | 11.280 | 10.900 | 11.000 | 11.000 | 255,800 |
| Nov 13, 2024 | 11.200 | 11.460 | 11.000 | 11.280 | 11.280 | 295,600 |
| Nov 12, 2024 | 11.380 | 11.760 | 11.220 | 11.220 | 11.220 | 95,000 |
| Nov 11, 2024 | 11.100 | 11.680 | 11.080 | 11.620 | 11.620 | 188,200 |
| Nov 8, 2024 | 11.580 | 11.580 | 11.240 | 11.340 | 11.340 | 116,832 |
| Nov 7, 2024 | 11.200 | 11.560 | 11.180 | 11.560 | 11.560 | 216,000 |
| Nov 6, 2024 | 11.660 | 11.760 | 11.200 | 11.440 | 11.440 | 79,800 |
| Nov 5, 2024 | 11.060 | 11.580 | 11.040 | 11.580 | 11.580 | 134,400 |
| Nov 4, 2024 | 11.360 | 11.440 | 11.000 | 11.160 | 11.160 | 461,400 |
| Nov 1, 2024 | 11.180 | 12.000 | 10.940 | 11.360 | 11.360 | 939,000 |
| Oct 31, 2024 | 10.960 | 11.280 | 10.940 | 11.280 | 11.280 | 148,800 |
| Oct 30, 2024 | 11.280 | 11.280 | 10.800 | 10.960 | 10.960 | 97,400 |
| Oct 29, 2024 | 11.200 | 11.500 | 11.100 | 11.280 | 11.280 | 195,600 |
| Oct 28, 2024 | 11.040 | 11.360 | 11.040 | 11.200 | 11.200 | 85,000 |
| Oct 25, 2024 | 11.180 | 11.400 | 11.020 | 11.040 | 11.040 | 341,000 |
| Oct 24, 2024 | 11.220 | 11.440 | 10.940 | 11.100 | 11.100 | 151,600 |
| Oct 23, 2024 | 11.280 | 11.760 | 11.200 | 11.360 | 11.360 | 107,800 |
| Oct 22, 2024 | 10.880 | 11.400 | 10.880 | 11.360 | 11.360 | 243,600 |
| Oct 21, 2024 | 11.100 | 11.180 | 10.920 | 11.000 | 11.000 | 231,200 |
| Oct 18, 2024 | 10.640 | 11.000 | 10.560 | 10.900 | 10.900 | 392,800 |
| Oct 17, 2024 | 10.840 | 10.860 | 10.520 | 10.520 | 10.520 | 371,600 |
| Oct 16, 2024 | 10.740 | 11.300 | 10.700 | 10.980 | 10.980 | 209,600 |
| Oct 15, 2024 | 11.000 | 11.440 | 10.720 | 10.720 | 10.720 | 999,400 |
| Oct 14, 2024 | 11.460 | 11.460 | 10.840 | 11.300 | 11.300 | 1,154,200 |
| Oct 10, 2024 | 10.780 | 11.640 | 10.780 | 11.640 | 11.640 | 548,200 |
| Oct 9, 2024 | 11.500 | 11.720 | 10.600 | 10.640 | 10.640 | 1,332,200 |
| Oct 8, 2024 | 13.360 | 13.720 | 11.020 | 11.120 | 11.120 | 1,624,900 |
| Oct 7, 2024 | 12.400 | 13.600 | 12.240 | 13.360 | 13.360 | 1,220,201 |
| Oct 4, 2024 | 11.580 | 11.960 | 11.360 | 11.960 | 11.960 | 941,400 |
| Oct 3, 2024 | 11.940 | 12.000 | 10.920 | 11.380 | 11.380 | 860,800 |
| Oct 2, 2024 | 11.260 | 12.500 | 11.080 | 11.940 | 11.940 | 1,852,599 |
| Sep 30, 2024 | 10.960 | 11.400 | 10.400 | 11.200 | 11.200 | 2,146,710 |
| Sep 27, 2024 | 10.360 | 10.940 | 10.360 | 10.620 | 10.620 | 595,600 |
| Sep 26, 2024 | 10.120 | 10.440 | 10.120 | 10.380 | 10.380 | 278,800 |
| Sep 25, 2024 | 10.220 | 10.380 | 10.040 | 10.100 | 10.100 | 168,200 |
| Sep 24, 2024 | 9.770 | 10.200 | 9.730 | 10.200 | 10.200 | 130,600 |
| Sep 23, 2024 | 9.700 | 9.770 | 9.620 | 9.770 | 9.770 | 48,200 |
| Sep 20, 2024 | 9.590 | 9.650 | 9.590 | 9.630 | 9.630 | 64,565 |
| Sep 19, 2024 | 9.510 | 9.590 | 9.460 | 9.590 | 9.590 | 116,800 |
| Sep 17, 2024 | 9.600 | 9.600 | 9.460 | 9.520 | 9.520 | 51,800 |
| Sep 16, 2024 | 9.460 | 9.470 | 9.300 | 9.470 | 9.470 | 131,800 |
| Sep 13, 2024 | 9.600 | 9.710 | 9.370 | 9.460 | 9.460 | 191,600 |
| Sep 12, 2024 | 9.660 | 9.680 | 9.560 | 9.610 | 9.610 | 213,600 |
| Sep 11, 2024 | 9.640 | 9.640 | 9.500 | 9.520 | 9.520 | 40,600 |
| Sep 10, 2024 | 9.620 | 9.640 | 9.400 | 9.620 | 9.620 | 30,200 |
| Sep 9, 2024 | 9.700 | 9.700 | 9.400 | 9.460 | 9.460 | 207,400 |
| Sep 5, 2024 | 9.890 | 9.890 | 9.700 | 9.850 | 9.850 | 142,400 |
| Sep 4, 2024 | 10.040 | 10.040 | 9.870 | 9.910 | 9.910 | 175,000 |
| Sep 3, 2024 | 10.340 | 10.360 | 10.000 | 10.000 | 10.000 | 75,800 |
| Sep 2, 2024 | 10.500 | 10.500 | 10.100 | 10.100 | 10.100 | 181,000 |
| Aug 30, 2024 | 10.380 | 10.540 | 10.380 | 10.420 | 10.420 | 185,400 |
| Aug 29, 2024 | 10.360 | 10.420 | 10.200 | 10.400 | 10.400 | 204,600 |
| Aug 28, 2024 | 10.300 | 10.380 | 10.280 | 10.380 | 10.380 | 75,831 |
| Aug 27, 2024 | 10.340 | 10.380 | 10.340 | 10.360 | 10.360 | 15,600 |
| Aug 26, 2024 | 10.260 | 10.360 | 10.260 | 10.340 | 10.340 | 19,400 |
| Aug 23, 2024 | 10.660 | 10.660 | 10.280 | 10.280 | 10.280 | 9,600 |
| Aug 22, 2024 | 10.600 | 10.600 | 10.200 | 10.460 | 10.460 | 172,200 |
| Aug 21, 2024 | 10.760 | 10.760 | 10.400 | 10.400 | 10.400 | 32,200 |
| Aug 20, 2024 | 10.560 | 10.640 | 10.360 | 10.640 | 10.640 | 35,800 |
| Aug 19, 2024 | 10.720 | 10.980 | 10.620 | 10.640 | 10.640 | 72,200 |
| Aug 16, 2024 | 10.620 | 10.620 | 10.480 | 10.500 | 10.500 | 86,800 |
| Aug 15, 2024 | 10.640 | 10.640 | 10.440 | 10.620 | 10.620 | 147,000 |
| Aug 14, 2024 | 10.880 | 10.880 | 10.620 | 10.720 | 10.720 | 142,800 |
| Aug 13, 2024 | 10.700 | 10.800 | 10.600 | 10.740 | 10.740 | 77,400 |
| Aug 12, 2024 | 10.800 | 10.820 | 10.700 | 10.760 | 10.760 | 79,000 |
| Aug 9, 2024 | 10.720 | 10.920 | 10.720 | 10.820 | 10.820 | 77,400 |
| Aug 8, 2024 | 10.600 | 10.720 | 10.560 | 10.720 | 10.720 | 48,200 |
| Aug 7, 2024 | 10.700 | 10.700 | 10.600 | 10.700 | 10.700 | 51,200 |
| Aug 6, 2024 | 10.560 | 10.720 | 10.560 | 10.620 | 10.620 | 130,200 |
| Aug 5, 2024 | 10.700 | 10.840 | 10.460 | 10.600 | 10.600 | 530,200 |
| Aug 2, 2024 | 10.720 | 10.820 | 10.700 | 10.780 | 10.780 | 126,759 |
| Aug 1, 2024 | 10.580 | 10.780 | 10.580 | 10.760 | 10.760 | 112,000 |
| Jul 31, 2024 | 10.700 | 10.860 | 10.680 | 10.680 | 10.680 | 325,200 |
| Jul 30, 2024 | 11.000 | 11.000 | 10.620 | 10.700 | 10.700 | 103,200 |
| Jul 29, 2024 | 10.860 | 10.880 | 10.540 | 10.580 | 10.580 | 26,400 |
| Jul 26, 2024 | 10.720 | 10.740 | 10.560 | 10.700 | 10.700 | 121,600 |
| Jul 25, 2024 | 10.700 | 10.760 | 10.600 | 10.600 | 10.600 | 112,800 |
| Jul 24, 2024 | 10.700 | 11.000 | 10.700 | 10.940 | 10.940 | 62,000 |
| Jul 23, 2024 | 10.880 | 10.880 | 10.660 | 10.840 | 10.840 | 149,400 |
| Jul 22, 2024 | 10.800 | 10.800 | 10.720 | 10.720 | 10.720 | 6,400 |
| Jul 19, 2024 | 10.780 | 10.900 | 10.600 | 10.700 | 10.700 | 208,400 |
| Jul 18, 2024 | 10.760 | 10.820 | 10.500 | 10.800 | 10.800 | 82,200 |
| Jul 17, 2024 | 10.580 | 10.760 | 10.360 | 10.540 | 10.540 | 60,200 |
| Jul 16, 2024 | 10.340 | 10.440 | 10.320 | 10.340 | 10.340 | 127,400 |
| Jul 15, 2024 | 10.280 | 10.500 | 10.280 | 10.400 | 10.400 | 26,200 |
| Jul 12, 2024 | 10.200 | 10.500 | 10.200 | 10.480 | 10.480 | 115,200 |
| Jul 11, 2024 | 9.900 | 10.400 | 9.900 | 10.220 | 10.220 | 60,852 |
| Jul 10, 2024 | 10.040 | 10.080 | 9.860 | 9.860 | 9.860 | 116,318 |
| Jul 9, 2024 | 9.940 | 10.180 | 9.700 | 10.080 | 10.080 | 271,796 |
| Jul 8, 2024 | 10.000 | 10.080 | 9.900 | 9.900 | 9.900 | 143,600 |
| Jul 5, 2024 | 10.240 | 10.240 | 9.950 | 10.060 | 10.060 | 158,400 |
| Jul 4, 2024 | 9.850 | 10.240 | 9.820 | 10.240 | 10.240 | 146,800 |
| Jul 3, 2024 | 9.840 | 10.040 | 9.830 | 9.850 | 9.850 | 105,000 |
| Jul 2, 2024 | 10.140 | 10.140 | 9.800 | 9.800 | 9.800 | 190,600 |
| Jun 28, 2024 | 10.320 | 10.500 | 10.020 | 10.080 | 10.080 | 347,400 |
| Jun 27, 2024 | 10.000 | 10.460 | 9.710 | 10.320 | 10.320 | 384,133 |
| Jun 26, 2024 | 9.700 | 9.900 | 9.700 | 9.710 | 9.710 | 18,600 |
| Jun 25, 2024 | 9.840 | 9.860 | 9.640 | 9.710 | 9.710 | 119,800 |
| Jun 24, 2024 | 10.100 | 10.300 | 9.400 | 9.730 | 9.730 | 477,800 |
| Jun 21, 2024 | 10.220 | 10.220 | 10.160 | 10.220 | 10.220 | 14,587 |
| Jun 20, 2024 | 10.500 | 10.500 | 10.220 | 10.220 | 10.220 | 124,800 |
| Jun 19, 2024 | 0.3438 Dividend | |||||
| Jun 19, 2024 | 10.180 | 10.500 | 10.180 | 10.500 | 10.500 | 46,400 |
| Jun 18, 2024 | 10.440 | 10.520 | 10.420 | 10.460 | 10.116 | 176,800 |
| Jun 17, 2024 | 10.500 | 10.660 | 10.500 | 10.620 | 10.271 | 90,000 |
| Jun 14, 2024 | 10.440 | 10.440 | 10.440 | 10.440 | 10.097 | - |
| Jun 13, 2024 | 10.320 | 10.540 | 10.260 | 10.440 | 10.097 | 142,800 |
| Jun 12, 2024 | 10.520 | 10.520 | 10.300 | 10.300 | 9.961 | 91,400 |
| Jun 11, 2024 | 10.600 | 10.600 | 10.280 | 10.440 | 10.097 | 90,200 |
| Jun 7, 2024 | 10.760 | 10.780 | 10.700 | 10.700 | 10.348 | 29,800 |
| Jun 6, 2024 | 10.760 | 10.900 | 10.740 | 10.820 | 10.464 | 83,600 |
| Jun 5, 2024 | 11.000 | 11.080 | 10.940 | 10.920 | 10.561 | 59,011 |
| Jun 4, 2024 | 10.820 | 11.000 | 10.720 | 11.000 | 10.638 | 34,000 |
| Jun 3, 2024 | 10.680 | 10.900 | 10.680 | 10.820 | 10.464 | 155,600 |
| May 31, 2024 | 10.880 | 10.900 | 10.620 | 10.680 | 10.329 | 159,800 |
| May 30, 2024 | 10.700 | 10.760 | 10.560 | 10.560 | 10.213 | 149,200 |
| May 29, 2024 | 10.800 | 10.840 | 10.680 | 10.760 | 10.406 | 490,800 |
| May 28, 2024 | 10.700 | 11.020 | 10.740 | 10.760 | 10.406 | 35,400 |
| May 27, 2024 | 10.880 | 11.160 | 10.720 | 10.900 | 10.542 | 134,200 |
| May 24, 2024 | 11.100 | 11.100 | 10.860 | 10.860 | 10.503 | 109,600 |
| May 23, 2024 | 11.100 | 11.320 | 11.020 | 11.160 | 10.793 | 126,400 |
| May 22, 2024 | 11.020 | 11.380 | 11.000 | 11.260 | 10.890 | 172,400 |
| May 21, 2024 | 11.220 | 11.220 | 10.980 | 11.020 | 10.658 | 225,800 |
| May 20, 2024 | 11.120 | 11.480 | 11.120 | 11.480 | 11.103 | 112,200 |
| May 17, 2024 | 11.200 | 11.440 | 10.940 | 11.100 | 10.735 | 171,400 |
| May 16, 2024 | 11.200 | 11.260 | 10.960 | 11.200 | 10.832 | 172,000 |
| May 14, 2024 | 11.260 | 11.400 | 11.100 | 11.220 | 10.851 | 80,247 |
| May 13, 2024 | 11.000 | 11.360 | 10.820 | 11.260 | 10.890 | 580,000 |
| May 10, 2024 | 11.000 | 11.040 | 10.840 | 11.000 | 10.638 | 183,000 |
| May 9, 2024 | 10.480 | 11.180 | 10.480 | 11.080 | 10.716 | 142,800 |
| May 8, 2024 | 10.720 | 10.780 | 10.320 | 10.480 | 10.136 | 251,000 |
| May 7, 2024 | 10.860 | 10.880 | 10.680 | 10.720 | 10.368 | 206,000 |
| May 6, 2024 | 11.020 | 11.080 | 10.880 | 10.920 | 10.561 | 100,200 |
| May 3, 2024 | 11.040 | 11.080 | 10.840 | 10.960 | 10.600 | 59,600 |
| May 2, 2024 | 10.620 | 11.040 | 10.620 | 11.040 | 10.677 | 56,800 |
| Apr 30, 2024 | 11.000 | 11.000 | 10.580 | 10.600 | 10.252 | 25,200 |
| Apr 29, 2024 | 10.820 | 10.940 | 10.760 | 10.840 | 10.484 | 358,200 |