4.000
+0.030
+(0.76%)
At close: January 21 at 4:08:04 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 |
|---|---|---|---|---|---|---|
| Jan 21, 2025 | 3.970 | 4.260 | 3.770 | 4.000 | 4.000 | 2,903,000 |
| Jan 20, 2025 | 4.060 | 4.060 | 3.910 | 3.970 | 3.970 | 187,000 |
| Jan 17, 2025 | 4.090 | 4.090 | 3.850 | 3.910 | 3.910 | 970,000 |
| Jan 16, 2025 | 4.160 | 4.200 | 3.940 | 4.040 | 4.040 | 1,580,000 |
| Jan 15, 2025 | 3.950 | 4.180 | 3.950 | 4.090 | 4.090 | 1,541,712 |
| Jan 14, 2025 | 4.120 | 4.120 | 3.960 | 3.960 | 3.960 | 697,000 |
| Jan 13, 2025 | 4.170 | 4.170 | 3.910 | 4.040 | 4.040 | 819,000 |
| Jan 10, 2025 | 4.310 | 4.310 | 3.940 | 4.000 | 4.000 | 1,444,000 |
| Jan 9, 2025 | 4.400 | 4.400 | 4.000 | 4.060 | 4.060 | 2,202,000 |
| Jan 8, 2025 | 4.390 | 4.390 | 4.170 | 4.190 | 4.190 | 783,000 |
| Jan 7, 2025 | 4.630 | 4.630 | 4.240 | 4.330 | 4.330 | 2,028,000 |
| Jan 6, 2025 | 4.740 | 4.740 | 4.450 | 4.490 | 4.490 | 1,532,408 |
| Jan 3, 2025 | 5.000 | 5.000 | 4.550 | 4.640 | 4.640 | 1,614,000 |
| Jan 2, 2025 | 5.080 | 5.080 | 4.780 | 4.780 | 4.780 | 2,146,265 |
| Dec 31, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | - |
| Dec 30, 2024 | 5.160 | 5.160 | 4.850 | 4.870 | 4.870 | 5,549,000 |
| Dec 27, 2024 | 5.040 | 5.180 | 4.910 | 5.000 | 5.000 | 6,077,000 |
| Dec 24, 2024 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | - |
| Dec 23, 2024 | 4.890 | 4.890 | 4.600 | 4.820 | 4.820 | 3,179,000 |
| Dec 20, 2024 | 5.090 | 5.190 | 4.810 | 4.920 | 4.920 | 1,380,000 |
| Dec 19, 2024 | 5.150 | 5.230 | 5.020 | 5.090 | 5.090 | 1,000,000 |
| Dec 18, 2024 | 5.120 | 5.570 | 5.070 | 5.210 | 5.210 | 4,875,000 |
| Dec 17, 2024 | 5.010 | 5.020 | 4.920 | 4.980 | 4.980 | 1,438,000 |
| Dec 16, 2024 | 5.000 | 5.050 | 4.930 | 5.020 | 5.020 | 865,000 |
| Dec 13, 2024 | 5.050 | 5.060 | 4.950 | 5.000 | 5.000 | 1,203,787 |
| Dec 12, 2024 | 5.160 | 5.170 | 5.030 | 5.170 | 5.170 | 6,482,000 |
| Dec 11, 2024 | 5.060 | 5.130 | 5.010 | 5.040 | 5.040 | 638,000 |
| Dec 10, 2024 | 5.230 | 5.400 | 5.050 | 5.100 | 5.100 | 1,541,000 |
| Dec 9, 2024 | 5.150 | 5.170 | 4.910 | 5.170 | 5.170 | 1,459,000 |
| Dec 6, 2024 | 5.100 | 5.220 | 5.000 | 5.120 | 5.120 | 1,575,000 |
| Dec 5, 2024 | 5.050 | 5.220 | 5.030 | 5.080 | 5.080 | 325,000 |
| Dec 4, 2024 | 5.270 | 5.360 | 5.090 | 5.090 | 5.090 | 492,000 |
| Dec 3, 2024 | 5.330 | 5.390 | 5.100 | 5.300 | 5.300 | 882,000 |
| Dec 2, 2024 | 5.340 | 5.340 | 5.100 | 5.300 | 5.300 | 678,000 |
| Nov 29, 2024 | 5.240 | 5.300 | 5.110 | 5.160 | 5.160 | 845,000 |
| Nov 28, 2024 | 5.100 | 5.200 | 5.040 | 5.150 | 5.150 | 938,000 |
| Nov 27, 2024 | 5.070 | 5.250 | 5.030 | 5.130 | 5.130 | 1,374,000 |
| Nov 26, 2024 | 4.990 | 5.230 | 4.920 | 5.070 | 5.070 | 3,063,984 |
| Nov 25, 2024 | 5.100 | 5.150 | 4.970 | 5.020 | 5.020 | 1,129,000 |
| Nov 22, 2024 | 5.160 | 5.250 | 4.980 | 5.020 | 5.020 | 1,769,000 |
| Nov 21, 2024 | 4.990 | 5.200 | 4.950 | 5.080 | 5.080 | 1,264,000 |
| Nov 20, 2024 | 4.930 | 5.140 | 4.900 | 5.090 | 5.090 | 712,000 |
| Nov 19, 2024 | 4.910 | 5.000 | 4.910 | 4.980 | 4.980 | 490,000 |
| Nov 18, 2024 | 4.910 | 4.980 | 4.830 | 4.980 | 4.980 | 397,000 |
| Nov 15, 2024 | 4.780 | 4.950 | 4.780 | 4.900 | 4.900 | 916,000 |
| Nov 14, 2024 | 5.000 | 5.090 | 4.780 | 4.780 | 4.780 | 1,119,000 |
| Nov 13, 2024 | 4.880 | 4.980 | 4.780 | 4.980 | 4.980 | 1,646,000 |
| Nov 12, 2024 | 5.010 | 5.120 | 4.880 | 4.990 | 4.990 | 1,622,000 |
| Nov 11, 2024 | 5.120 | 5.120 | 4.960 | 5.050 | 5.050 | 1,164,000 |
| Nov 8, 2024 | 5.250 | 5.250 | 4.950 | 5.040 | 5.040 | 2,705,000 |
| Nov 7, 2024 | 4.950 | 5.180 | 4.840 | 5.170 | 5.170 | 2,818,000 |
| Nov 6, 2024 | 5.070 | 5.150 | 4.700 | 4.900 | 4.900 | 4,393,000 |
| Nov 5, 2024 | 5.170 | 5.170 | 4.890 | 5.010 | 5.010 | 3,261,695 |
| Nov 4, 2024 | 5.210 | 5.210 | 5.030 | 5.150 | 5.150 | 1,170,000 |
| Nov 1, 2024 | 5.000 | 5.200 | 4.980 | 5.100 | 5.100 | 1,165,000 |
| Oct 31, 2024 | 5.090 | 5.090 | 4.880 | 5.010 | 5.010 | 1,054,000 |
| Oct 30, 2024 | 5.120 | 5.120 | 4.900 | 4.960 | 4.960 | 1,452,000 |
| Oct 29, 2024 | 5.190 | 5.190 | 4.880 | 5.030 | 5.030 | 4,071,294 |
| Oct 28, 2024 | 5.390 | 5.390 | 4.900 | 5.120 | 5.120 | 3,867,000 |
| Oct 25, 2024 | 5.270 | 5.400 | 5.170 | 5.170 | 5.170 | 2,244,000 |
| Oct 24, 2024 | 5.490 | 5.490 | 5.060 | 5.270 | 5.270 | 4,160,000 |
| Oct 23, 2024 | 5.750 | 5.820 | 5.490 | 5.500 | 5.500 | 2,009,000 |
| Oct 22, 2024 | 5.550 | 5.770 | 5.410 | 5.680 | 5.680 | 2,439,000 |
| Oct 21, 2024 | 5.990 | 5.990 | 5.430 | 5.550 | 5.550 | 4,450,000 |
| Oct 18, 2024 | 6.020 | 6.100 | 5.610 | 5.940 | 5.940 | 2,979,000 |
| Oct 17, 2024 | 5.780 | 6.150 | 5.780 | 5.930 | 5.930 | 1,559,000 |
| Oct 16, 2024 | 5.970 | 6.030 | 5.790 | 5.890 | 5.890 | 1,218,000 |
| Oct 15, 2024 | 6.190 | 6.190 | 5.770 | 5.970 | 5.970 | 1,900,000 |
| Oct 14, 2024 | 6.420 | 6.420 | 6.000 | 6.170 | 6.170 | 2,603,000 |
| Oct 10, 2024 | 6.340 | 6.400 | 6.000 | 6.220 | 6.220 | 1,920,695 |
| Oct 9, 2024 | 6.500 | 6.500 | 5.800 | 6.090 | 6.090 | 3,265,000 |
| Oct 8, 2024 | 7.000 | 7.000 | 6.150 | 6.250 | 6.250 | 5,302,782 |
| Oct 7, 2024 | 7.230 | 7.230 | 6.510 | 6.900 | 6.900 | 6,718,000 |
| Oct 4, 2024 | 6.960 | 7.120 | 6.960 | 7.090 | 7.090 | 3,205,000 |
| Oct 3, 2024 | 7.390 | 7.390 | 6.650 | 6.960 | 6.960 | 3,186,000 |
| Oct 2, 2024 | 7.340 | 7.570 | 7.040 | 7.220 | 7.220 | 7,323,000 |
| Sep 30, 2024 | 7.270 | 7.290 | 6.770 | 7.240 | 7.240 | 10,744,000 |
| Sep 27, 2024 | 6.060 | 6.580 | 6.060 | 6.490 | 6.490 | 10,337,000 |
| Sep 26, 2024 | 5.550 | 5.760 | 5.470 | 5.740 | 5.740 | 5,862,000 |
| Sep 25, 2024 | 5.420 | 5.500 | 5.310 | 5.470 | 5.470 | 4,030,000 |
| Sep 24, 2024 | 5.380 | 5.430 | 5.150 | 5.300 | 5.300 | 2,434,000 |
| Sep 23, 2024 | 5.480 | 5.480 | 5.310 | 5.380 | 5.380 | 2,802,441 |
| Sep 20, 2024 | 5.500 | 5.530 | 5.310 | 5.330 | 5.330 | 1,095,000 |
| Sep 19, 2024 | 5.140 | 5.450 | 5.050 | 5.380 | 5.380 | 3,565,000 |
| Sep 17, 2024 | 5.190 | 5.190 | 5.000 | 5.140 | 5.140 | 844,000 |
| Sep 16, 2024 | 5.240 | 5.260 | 5.000 | 5.110 | 5.110 | 852,920 |
| Sep 13, 2024 | 5.400 | 5.560 | 5.230 | 5.320 | 5.320 | 890,000 |
| Sep 12, 2024 | 5.390 | 5.480 | 5.240 | 5.240 | 5.240 | 1,317,000 |
| Sep 11, 2024 | 5.310 | 5.360 | 5.200 | 5.300 | 5.300 | 1,437,000 |
| Sep 10, 2024 | 5.540 | 5.550 | 5.290 | 5.310 | 5.310 | 1,435,000 |
| Sep 9, 2024 | 5.840 | 5.840 | 5.470 | 5.470 | 5.470 | 1,841,000 |
| Sep 5, 2024 | 5.740 | 5.810 | 5.600 | 5.740 | 5.740 | 1,132,000 |
| Sep 4, 2024 | 5.700 | 5.710 | 5.500 | 5.710 | 5.710 | 1,575,000 |
| Sep 3, 2024 | 5.770 | 5.800 | 5.590 | 5.700 | 5.700 | 1,264,000 |
| Sep 2, 2024 | 5.510 | 5.690 | 5.510 | 5.680 | 5.680 | 1,754,000 |
| Aug 30, 2024 | 5.690 | 5.730 | 5.440 | 5.500 | 5.500 | 2,920,000 |
| Aug 29, 2024 | 5.430 | 5.740 | 5.430 | 5.690 | 5.690 | 1,595,000 |
| Aug 28, 2024 | 5.850 | 5.850 | 5.410 | 5.530 | 5.530 | 2,096,000 |
| Aug 27, 2024 | 5.870 | 5.870 | 5.670 | 5.760 | 5.760 | 798,925 |
| Aug 26, 2024 | 5.720 | 5.840 | 5.690 | 5.800 | 5.800 | 1,476,000 |
| Aug 23, 2024 | 6.000 | 6.000 | 5.580 | 5.680 | 5.680 | 2,007,000 |
| Aug 22, 2024 | 5.950 | 6.030 | 5.820 | 5.860 | 5.860 | 2,053,000 |
| Aug 21, 2024 | 5.610 | 5.900 | 5.470 | 5.890 | 5.890 | 3,079,000 |
| Aug 20, 2024 | 5.850 | 5.870 | 5.360 | 5.560 | 5.560 | 3,425,000 |
| Aug 19, 2024 | 5.700 | 5.950 | 5.670 | 5.780 | 5.780 | 3,793,000 |
| Aug 16, 2024 | 5.130 | 6.040 | 5.100 | 5.700 | 5.700 | 17,913,700 |
| Aug 15, 2024 | 5.190 | 5.200 | 5.030 | 5.130 | 5.130 | 4,292,000 |
| Aug 14, 2024 | 4.990 | 5.200 | 4.980 | 5.150 | 5.150 | 4,604,450 |
| Aug 13, 2024 | 4.870 | 4.980 | 4.770 | 4.970 | 4.970 | 2,610,000 |
| Aug 12, 2024 | 4.900 | 4.900 | 4.700 | 4.780 | 4.780 | 3,954,000 |
| Aug 9, 2024 | 4.870 | 4.920 | 4.710 | 4.850 | 4.850 | 3,425,000 |
| Aug 8, 2024 | 4.970 | 4.970 | 4.630 | 4.710 | 4.710 | 6,440,000 |
| Aug 7, 2024 | 4.980 | 5.040 | 4.700 | 4.980 | 4.980 | 5,883,000 |
| Aug 6, 2024 | 5.000 | 5.000 | 4.370 | 4.780 | 4.780 | 7,147,000 |
| Aug 5, 2024 | 4.130 | 4.490 | 4.130 | 4.360 | 4.360 | 6,683,000 |
| Aug 2, 2024 | 4.150 | 4.340 | 4.070 | 4.200 | 4.200 | 3,205,000 |
| Aug 1, 2024 | 4.460 | 4.460 | 4.180 | 4.360 | 4.360 | 2,497,000 |
| Jul 31, 2024 | 4.270 | 4.410 | 4.160 | 4.410 | 4.410 | 754,000 |
| Jul 30, 2024 | 4.270 | 4.270 | 4.030 | 4.220 | 4.220 | 163,000 |
| Jul 29, 2024 | 4.210 | 4.250 | 4.080 | 4.190 | 4.190 | 349,000 |
| Jul 26, 2024 | 4.110 | 4.140 | 3.970 | 4.130 | 4.130 | 726,000 |
| Jul 25, 2024 | 4.400 | 4.400 | 4.010 | 4.110 | 4.110 | 3,026,000 |
| Jul 24, 2024 | 4.450 | 4.450 | 4.190 | 4.320 | 4.320 | 1,364,000 |
| Jul 23, 2024 | 4.470 | 4.560 | 4.350 | 4.480 | 4.480 | 778,000 |
| Jul 22, 2024 | 4.500 | 4.500 | 4.260 | 4.470 | 4.470 | 794,000 |
| Jul 19, 2024 | 4.400 | 4.450 | 4.330 | 4.380 | 4.380 | 500,000 |
| Jul 18, 2024 | 4.360 | 4.490 | 4.280 | 4.470 | 4.470 | 574,000 |
| Jul 17, 2024 | 4.220 | 4.410 | 4.220 | 4.330 | 4.330 | 968,000 |
| Jul 16, 2024 | 4.460 | 4.670 | 4.200 | 4.300 | 4.300 | 3,042,000 |
| Jul 15, 2024 | 4.720 | 4.720 | 4.460 | 4.620 | 4.620 | 462,000 |
| Jul 12, 2024 | 4.780 | 4.780 | 4.560 | 4.670 | 4.670 | 2,179,000 |
| Jul 11, 2024 | 4.570 | 4.760 | 4.460 | 4.750 | 4.750 | 1,904,000 |
| Jul 10, 2024 | 4.500 | 4.600 | 4.420 | 4.460 | 4.460 | 354,000 |
| Jul 9, 2024 | 4.360 | 4.570 | 4.330 | 4.500 | 4.500 | 1,931,000 |
| Jul 8, 2024 | 4.470 | 4.530 | 4.340 | 4.400 | 4.400 | 521,000 |
| Jul 5, 2024 | 4.590 | 4.590 | 4.360 | 4.500 | 4.500 | 751,000 |
| Jul 4, 2024 | 4.610 | 4.620 | 4.410 | 4.470 | 4.470 | 809,300 |
| Jul 3, 2024 | 4.740 | 4.740 | 4.430 | 4.500 | 4.500 | 1,333,000 |
| Jul 2, 2024 | 4.690 | 4.750 | 4.420 | 4.560 | 4.560 | 4,339,000 |
| Jun 28, 2024 | 4.740 | 4.740 | 4.460 | 4.720 | 4.720 | 662,000 |
| Jun 27, 2024 | 4.720 | 4.720 | 4.520 | 4.630 | 4.630 | 1,045,000 |
| Jun 26, 2024 | 4.800 | 4.830 | 4.570 | 4.620 | 4.620 | 2,877,450 |
| Jun 25, 2024 | 4.950 | 5.000 | 4.800 | 4.870 | 4.870 | 795,000 |
| Jun 24, 2024 | 4.890 | 4.890 | 4.680 | 4.800 | 4.800 | 1,071,000 |
| Jun 21, 2024 | 4.840 | 4.910 | 4.780 | 4.820 | 4.820 | 938,000 |
| Jun 20, 2024 | 4.920 | 4.960 | 4.710 | 4.850 | 4.850 | 989,000 |
| Jun 19, 2024 | 4.920 | 4.980 | 4.800 | 4.920 | 4.920 | 2,178,000 |
| Jun 18, 2024 | 4.730 | 4.830 | 4.700 | 4.820 | 4.820 | 1,887,000 |
| Jun 17, 2024 | 4.650 | 4.780 | 4.650 | 4.730 | 4.730 | 958,000 |
| Jun 14, 2024 | 4.830 | 4.830 | 4.580 | 4.700 | 4.700 | 4,701,000 |
| Jun 13, 2024 | 4.920 | 4.960 | 4.660 | 4.750 | 4.750 | 4,705,000 |
| Jun 12, 2024 | 5.040 | 5.040 | 4.830 | 4.880 | 4.880 | 2,020,000 |
| Jun 11, 2024 | 5.080 | 5.080 | 4.830 | 4.930 | 4.930 | 871,000 |
| Jun 7, 2024 | 5.080 | 5.140 | 4.870 | 4.930 | 4.930 | 1,481,000 |
| Jun 6, 2024 | 5.060 | 5.060 | 4.730 | 5.000 | 5.000 | 3,395,000 |
| Jun 5, 2024 | 5.190 | 5.300 | 4.900 | 4.900 | 4.900 | 3,496,000 |
| Jun 4, 2024 | 5.120 | 5.340 | 5.040 | 5.270 | 5.270 | 3,349,000 |
| Jun 3, 2024 | 4.890 | 5.480 | 4.760 | 5.120 | 5.120 | 7,015,523 |
| May 31, 2024 | 4.820 | 4.980 | 4.800 | 4.890 | 4.890 | 3,216,000 |
| May 30, 2024 | 4.930 | 4.940 | 4.690 | 4.750 | 4.750 | 1,377,000 |
| May 29, 2024 | 5.010 | 5.010 | 4.790 | 4.820 | 4.820 | 1,460,000 |
| May 28, 2024 | 4.770 | 4.880 | 4.600 | 4.770 | 4.770 | 2,651,000 |
| May 27, 2024 | 4.850 | 4.850 | 4.620 | 4.710 | 4.710 | 3,033,000 |
| May 24, 2024 | 5.100 | 5.100 | 4.720 | 4.800 | 4.800 | 5,058,000 |
| May 23, 2024 | 5.100 | 5.100 | 4.940 | 5.000 | 5.000 | 847,000 |
| May 22, 2024 | 4.860 | 5.090 | 4.820 | 5.050 | 5.050 | 3,681,000 |
| May 21, 2024 | 5.160 | 5.160 | 4.870 | 4.870 | 4.870 | 2,505,000 |
| May 20, 2024 | 4.960 | 5.210 | 4.780 | 5.120 | 5.120 | 5,368,000 |
| May 17, 2024 | 5.210 | 5.310 | 4.940 | 4.970 | 4.970 | 10,094,000 |
| May 16, 2024 | 5.590 | 5.680 | 5.200 | 5.310 | 5.310 | 7,302,000 |
| May 14, 2024 | 4.950 | 5.600 | 4.940 | 5.420 | 5.420 | 10,575,000 |
| May 13, 2024 | 5.160 | 5.160 | 4.870 | 4.930 | 4.930 | 8,021,000 |
| May 10, 2024 | 5.140 | 5.190 | 4.760 | 5.100 | 5.100 | 13,010,000 |
| May 9, 2024 | 4.660 | 5.140 | 4.660 | 5.100 | 5.100 | 11,344,000 |
| May 8, 2024 | 4.620 | 4.760 | 4.600 | 4.650 | 4.650 | 2,137,000 |
| May 7, 2024 | 4.650 | 4.750 | 4.510 | 4.600 | 4.600 | 1,532,000 |
| May 6, 2024 | 4.790 | 4.790 | 4.360 | 4.560 | 4.560 | 14,131,000 |
| May 3, 2024 | 4.600 | 4.830 | 4.550 | 4.750 | 4.750 | 9,768,000 |
| May 2, 2024 | 4.430 | 4.590 | 4.170 | 4.560 | 4.560 | 6,992,000 |
| Apr 30, 2024 | 4.360 | 4.390 | 4.170 | 4.380 | 4.380 | 4,931,001 |
| Apr 29, 2024 | 4.640 | 4.670 | 4.230 | 4.350 | 4.350 | 7,491,000 |
| Apr 26, 2024 | 4.400 | 4.620 | 4.310 | 4.600 | 4.600 | 7,229,200 |
| Apr 25, 2024 | 4.490 | 4.490 | 4.000 | 4.340 | 4.340 | 13,310,000 |
| Apr 24, 2024 | 4.430 | 4.600 | 4.320 | 4.490 | 4.490 | 5,486,000 |
| Apr 23, 2024 | 4.190 | 4.450 | 4.120 | 4.360 | 4.360 | 7,058,000 |
| Apr 22, 2024 | 4.170 | 4.180 | 3.970 | 4.150 | 4.150 | 2,696,000 |
| Apr 19, 2024 | 4.140 | 4.170 | 4.030 | 4.130 | 4.130 | 876,000 |
| Apr 18, 2024 | 4.090 | 4.150 | 3.970 | 4.130 | 4.130 | 2,211,000 |
| Apr 17, 2024 | 3.900 | 4.020 | 3.780 | 3.970 | 3.970 | 3,416,000 |
| Apr 16, 2024 | 4.170 | 4.170 | 3.870 | 3.880 | 3.880 | 3,999,000 |
| Apr 15, 2024 | 4.260 | 4.360 | 4.050 | 4.090 | 4.090 | 3,511,000 |
| Apr 12, 2024 | 4.480 | 4.480 | 4.180 | 4.260 | 4.260 | 3,696,000 |
| Apr 11, 2024 | 4.170 | 4.390 | 4.050 | 4.380 | 4.380 | 5,995,000 |
| Apr 10, 2024 | 4.330 | 4.350 | 4.070 | 4.100 | 4.100 | 2,799,000 |
| Apr 9, 2024 | 4.370 | 4.370 | 4.100 | 4.250 | 4.250 | 3,359,000 |
| Apr 8, 2024 | 4.200 | 4.280 | 4.130 | 4.250 | 4.250 | 1,047,000 |
| Apr 5, 2024 | 4.150 | 4.260 | 4.010 | 4.170 | 4.170 | 2,199,000 |
| Apr 3, 2024 | 4.310 | 4.310 | 4.010 | 4.060 | 4.060 | 5,162,000 |
| Apr 2, 2024 | 4.300 | 4.540 | 4.070 | 4.230 | 4.230 | 10,364,000 |
| Mar 28, 2024 | 4.300 | 4.340 | 4.110 | 4.200 | 4.200 | 2,604,000 |
| Mar 27, 2024 | 4.420 | 4.420 | 4.040 | 4.280 | 4.280 | 4,996,000 |
| Mar 26, 2024 | 4.490 | 4.700 | 4.330 | 4.400 | 4.400 | 4,728,000 |
| Mar 25, 2024 | 4.490 | 4.550 | 4.220 | 4.400 | 4.400 | 6,677,000 |
| Mar 22, 2024 | 4.760 | 4.760 | 4.430 | 4.460 | 4.460 | 2,513,000 |
| Mar 21, 2024 | 4.600 | 4.770 | 4.540 | 4.660 | 4.660 | 2,414,000 |
| Mar 20, 2024 | 4.690 | 4.710 | 4.430 | 4.590 | 4.590 | 4,322,000 |
| Mar 19, 2024 | 4.750 | 4.800 | 4.200 | 4.620 | 4.620 | 8,032,000 |
| Mar 18, 2024 | 4.830 | 4.870 | 4.510 | 4.750 | 4.750 | 15,953,000 |
| Mar 15, 2024 | 4.620 | 4.890 | 4.530 | 4.730 | 4.730 | 9,328,000 |
| Mar 14, 2024 | 4.350 | 4.700 | 4.180 | 4.620 | 4.620 | 9,657,000 |
| Mar 13, 2024 | 4.300 | 4.390 | 4.210 | 4.290 | 4.290 | 2,855,000 |
| Mar 12, 2024 | 4.190 | 4.400 | 4.030 | 4.300 | 4.300 | 4,482,000 |
| Mar 11, 2024 | 4.490 | 4.550 | 4.060 | 4.080 | 4.080 | 5,428,000 |
| Mar 8, 2024 | 4.350 | 4.460 | 4.200 | 4.350 | 4.350 | 4,549,000 |
| Mar 7, 2024 | 4.710 | 4.770 | 4.280 | 4.380 | 4.380 | 9,778,001 |
| Mar 6, 2024 | 4.900 | 4.900 | 4.630 | 4.710 | 4.710 | 6,128,000 |
| Mar 5, 2024 | 5.000 | 5.200 | 4.610 | 4.880 | 4.880 | 18,362,000 |
| Mar 4, 2024 | 4.820 | 5.200 | 4.700 | 5.160 | 5.160 | 27,535,000 |
| Mar 1, 2024 | 4.880 | 4.890 | 4.570 | 4.720 | 4.720 | 5,920,000 |
| Feb 29, 2024 | 4.610 | 4.800 | 4.220 | 4.770 | 4.770 | 17,568,000 |
| Feb 28, 2024 | 4.350 | 4.910 | 4.300 | 4.480 | 4.480 | 45,719,484 |
| Feb 27, 2024 | 3.990 | 4.060 | 3.850 | 3.960 | 3.960 | 18,288,000 |
| Feb 26, 2024 | 3.720 | 4.080 | 3.720 | 3.940 | 3.940 | 23,234,400 |
| Feb 23, 2024 | 3.750 | 3.900 | 3.490 | 3.680 | 3.680 | 13,110,000 |
| Feb 22, 2024 | 3.100 | 3.790 | 3.000 | 3.740 | 3.740 | 18,677,000 |
| Feb 21, 2024 | 3.040 | 3.100 | 2.950 | 3.030 | 3.030 | 5,477,000 |
| Feb 20, 2024 | 2.990 | 3.280 | 2.840 | 2.960 | 2.960 | 12,970,000 |
| Feb 19, 2024 | 3.100 | 3.100 | 2.840 | 2.930 | 2.930 | 7,846,000 |
| Feb 16, 2024 | 3.190 | 3.300 | 2.910 | 3.130 | 3.130 | 14,707,000 |
| Feb 15, 2024 | 3.090 | 3.160 | 2.890 | 3.100 | 3.100 | 11,777,000 |
| Feb 14, 2024 | 2.480 | 3.000 | 2.400 | 3.000 | 3.000 | 9,202,000 |
| Feb 9, 2024 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | - |
| Feb 8, 2024 | 2.440 | 2.620 | 2.380 | 2.550 | 2.550 | 8,628,000 |
| Feb 7, 2024 | 2.440 | 2.560 | 2.310 | 2.340 | 2.340 | 6,014,000 |
| Feb 6, 2024 | 2.370 | 2.440 | 2.200 | 2.340 | 2.340 | 3,823,000 |
| Feb 5, 2024 | 2.350 | 2.430 | 2.240 | 2.340 | 2.340 | 4,405,000 |
| Feb 2, 2024 | 2.540 | 2.640 | 2.260 | 2.310 | 2.310 | 4,983,000 |
| Feb 1, 2024 | 2.450 | 2.580 | 2.350 | 2.470 | 2.470 | 5,247,000 |
| Jan 31, 2024 | 2.480 | 2.480 | 2.290 | 2.400 | 2.400 | 6,059,000 |
| Jan 30, 2024 | 2.500 | 2.500 | 2.350 | 2.420 | 2.420 | 2,124,000 |
| Jan 29, 2024 | 2.590 | 2.680 | 2.380 | 2.500 | 2.500 | 4,796,000 |
| Jan 26, 2024 | 2.220 | 2.620 | 2.190 | 2.510 | 2.510 | 13,312,258 |
| Jan 25, 2024 | 2.270 | 2.280 | 2.060 | 2.210 | 2.210 | 3,394,000 |
| Jan 24, 2024 | 2.180 | 2.240 | 2.100 | 2.170 | 2.170 | 3,768,000 |
| Jan 23, 2024 | 1.990 | 2.150 | 1.940 | 2.070 | 2.070 | 4,188,000 |
| Jan 22, 2024 | 2.200 | 2.200 | 1.920 | 2.000 | 2.000 | 4,144,000 |