HKSE - Delayed Quote HKD
TIANLI INT HLDG (1773.HK)
3.920
+0.020
+(0.51%)
At close: 4:08:49 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 23, 2025 | 3.910 | 3.940 | 3.850 | 3.920 | 3.920 | 3,716,000 |
| Apr 22, 2025 | 3.720 | 3.940 | 3.690 | 3.900 | 3.900 | 3,763,000 |
| Apr 17, 2025 | 3.730 | 3.790 | 3.670 | 3.740 | 3.740 | 3,354,000 |
| Apr 16, 2025 | 3.580 | 3.720 | 3.570 | 3.710 | 3.710 | 3,241,000 |
| Apr 15, 2025 | 3.570 | 3.620 | 3.460 | 3.620 | 3.620 | 2,681,000 |
| Apr 14, 2025 | 3.570 | 3.600 | 3.520 | 3.570 | 3.570 | 2,056,000 |
| Apr 11, 2025 | 3.470 | 3.500 | 3.390 | 3.460 | 3.460 | 2,180,000 |
| Apr 10, 2025 | 3.520 | 3.740 | 3.470 | 3.480 | 3.480 | 3,882,000 |
| Apr 9, 2025 | 3.200 | 3.500 | 3.110 | 3.470 | 3.470 | 5,406,000 |
| Apr 8, 2025 | 3.310 | 3.350 | 3.170 | 3.260 | 3.260 | 4,610,000 |
| Apr 7, 2025 | 3.620 | 3.620 | 3.110 | 3.240 | 3.240 | 10,572,000 |
| Apr 3, 2025 | 3.700 | 3.800 | 3.680 | 3.770 | 3.770 | 3,822,000 |
| Apr 2, 2025 | 3.800 | 3.830 | 3.750 | 3.780 | 3.780 | 2,387,000 |
| Apr 1, 2025 | 3.900 | 3.900 | 3.800 | 3.860 | 3.860 | 1,906,000 |
| Mar 31, 2025 | 3.910 | 3.920 | 3.760 | 3.790 | 3.790 | 3,351,000 |
| Mar 28, 2025 | 3.980 | 3.990 | 3.880 | 3.910 | 3.910 | 3,099,000 |
| Mar 27, 2025 | 3.930 | 4.030 | 3.860 | 3.980 | 3.980 | 2,011,000 |
| Mar 26, 2025 | 3.850 | 3.910 | 3.800 | 3.870 | 3.870 | 1,584,000 |
| Mar 25, 2025 | 3.950 | 3.950 | 3.840 | 3.840 | 3.840 | 1,532,000 |
| Mar 24, 2025 | 4.050 | 4.050 | 3.880 | 3.910 | 3.910 | 1,830,000 |
| Mar 21, 2025 | 4.100 | 4.100 | 3.920 | 3.930 | 3.930 | 3,813,000 |
| Mar 20, 2025 | 4.170 | 4.250 | 4.060 | 4.060 | 4.060 | 1,518,000 |
| Mar 19, 2025 | 4.270 | 4.270 | 4.170 | 4.170 | 4.170 | 2,137,000 |
| Mar 18, 2025 | 4.220 | 4.290 | 4.200 | 4.220 | 4.220 | 2,477,000 |
| Mar 17, 2025 | 4.210 | 4.490 | 4.160 | 4.210 | 4.210 | 7,782,411 |
| Mar 14, 2025 | 4.010 | 4.200 | 3.920 | 4.130 | 4.130 | 4,065,974 |
| Mar 13, 2025 | 4.090 | 4.090 | 3.840 | 3.940 | 3.940 | 3,304,000 |
| Mar 12, 2025 | 4.020 | 4.150 | 3.970 | 3.980 | 3.980 | 3,404,000 |
| Mar 11, 2025 | 4.040 | 4.050 | 3.960 | 4.020 | 4.020 | 7,432,000 |
| Mar 10, 2025 | 4.170 | 4.210 | 4.030 | 4.060 | 4.060 | 2,501,900 |
| Mar 7, 2025 | 4.200 | 4.240 | 4.100 | 4.180 | 4.180 | 4,551,000 |
| Mar 6, 2025 | 4.240 | 4.290 | 4.110 | 4.210 | 4.210 | 5,220,000 |
| Mar 5, 2025 | 3.940 | 4.200 | 3.940 | 4.170 | 4.170 | 2,824,000 |
| Mar 4, 2025 | 4.090 | 4.100 | 3.980 | 4.030 | 4.030 | 6,202,000 |
| Mar 3, 2025 | 4.210 | 4.280 | 4.010 | 4.080 | 4.080 | 2,382,000 |
| Feb 28, 2025 | 4.450 | 4.450 | 4.200 | 4.240 | 4.240 | 6,077,100 |
| Feb 27, 2025 | 4.280 | 4.460 | 4.250 | 4.380 | 4.380 | 4,575,000 |
| Feb 26, 2025 | 4.350 | 4.400 | 4.210 | 4.280 | 4.280 | 3,329,000 |
| Feb 25, 2025 | 4.210 | 4.330 | 4.110 | 4.280 | 4.280 | 3,446,000 |
| Feb 24, 2025 | 4.220 | 4.330 | 4.170 | 4.200 | 4.200 | 5,079,304 |
| Feb 21, 2025 | 4.420 | 4.420 | 4.200 | 4.220 | 4.220 | 5,811,000 |
| Feb 20, 2025 | 4.450 | 4.500 | 4.270 | 4.320 | 4.320 | 3,176,173 |
| Feb 19, 2025 | 4.530 | 4.580 | 4.430 | 4.450 | 4.450 | 4,104,000 |
| Feb 18, 2025 | 4.640 | 4.640 | 4.460 | 4.520 | 4.520 | 3,679,292 |
| Feb 17, 2025 | 4.360 | 4.600 | 4.330 | 4.540 | 4.540 | 5,305,000 |
| Feb 14, 2025 | 4.140 | 4.300 | 4.140 | 4.270 | 4.270 | 3,857,996 |
| Feb 13, 2025 | 4.190 | 4.270 | 4.120 | 4.140 | 4.140 | 2,438,000 |
| Feb 12, 2025 | 3.860 | 4.170 | 3.860 | 4.140 | 4.140 | 5,445,000 |
| Feb 11, 2025 | 4.260 | 4.260 | 4.050 | 4.060 | 4.060 | 2,115,000 |
| Feb 10, 2025 | 4.070 | 4.300 | 3.970 | 4.260 | 4.260 | 5,326,000 |
| Feb 7, 2025 | 4.010 | 4.100 | 3.980 | 4.010 | 4.010 | 1,334,000 |
| Feb 6, 2025 | 3.920 | 4.000 | 3.900 | 4.000 | 4.000 | 1,807,000 |
| Feb 5, 2025 | 4.000 | 4.010 | 3.920 | 3.920 | 3.920 | 992,000 |
| Feb 4, 2025 | 4.050 | 4.110 | 3.960 | 4.050 | 4.050 | 935,000 |
| Feb 3, 2025 | 4.030 | 4.040 | 3.890 | 4.030 | 4.030 | 1,564,000 |
| Jan 28, 2025 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | - |
| Jan 27, 2025 | 3.920 | 4.050 | 3.920 | 4.020 | 4.020 | 2,286,000 |
| Jan 24, 2025 | 3.910 | 3.970 | 3.880 | 3.900 | 3.900 | 2,220,933 |
| Jan 23, 2025 | 3.830 | 4.000 | 3.830 | 3.910 | 3.910 | 2,783,000 |
| Jan 22, 2025 | 4.030 | 4.030 | 3.870 | 3.900 | 3.900 | 3,971,400 |
| Jan 21, 2025 | 0.0442 Dividend | |||||
| Jan 21, 2025 | 4.180 | 4.180 | 3.960 | 4.040 | 4.040 | 3,428,000 |
| Jan 20, 2025 | 3.920 | 4.190 | 3.900 | 4.040 | 3.996 | 4,655,000 |
| Jan 17, 2025 | 3.850 | 4.050 | 3.850 | 3.900 | 3.857 | 7,525,000 |
| Jan 16, 2025 | 3.540 | 4.080 | 3.540 | 3.850 | 3.808 | 26,618,000 |
| Jan 15, 2025 | 3.370 | 3.490 | 3.370 | 3.450 | 3.412 | 1,808,000 |
| Jan 14, 2025 | 3.360 | 3.510 | 3.360 | 3.510 | 3.472 | 2,366,000 |
| Jan 13, 2025 | 3.470 | 3.510 | 3.360 | 3.440 | 3.402 | 3,620,000 |
| Jan 10, 2025 | 3.500 | 3.530 | 3.440 | 3.470 | 3.432 | 2,671,000 |
| Jan 9, 2025 | 3.520 | 3.600 | 3.510 | 3.520 | 3.481 | 1,731,000 |
| Jan 8, 2025 | 3.660 | 3.660 | 3.460 | 3.540 | 3.501 | 3,989,000 |
| Jan 7, 2025 | 3.580 | 3.630 | 3.510 | 3.590 | 3.551 | 2,324,000 |
| Jan 6, 2025 | 3.610 | 3.640 | 3.520 | 3.590 | 3.551 | 2,992,578 |
| Jan 3, 2025 | 3.720 | 3.740 | 3.590 | 3.620 | 3.580 | 3,137,000 |
| Jan 2, 2025 | 3.800 | 3.810 | 3.640 | 3.690 | 3.650 | 3,140,000 |
| Dec 31, 2024 | 3.810 | 3.810 | 3.810 | 3.810 | 3.768 | - |
| Dec 30, 2024 | 3.870 | 3.870 | 3.750 | 3.790 | 3.749 | 4,204,000 |
| Dec 27, 2024 | 3.940 | 3.940 | 3.720 | 3.830 | 3.788 | 6,214,000 |
| Dec 24, 2024 | 3.940 | 3.940 | 3.940 | 3.940 | 3.897 | - |
| Dec 23, 2024 | 3.860 | 3.890 | 3.730 | 3.800 | 3.758 | 2,727,000 |
| Dec 20, 2024 | 3.900 | 3.970 | 3.830 | 3.840 | 3.798 | 1,916,040 |
| Dec 19, 2024 | 3.910 | 3.970 | 3.810 | 3.930 | 3.887 | 2,071,000 |
| Dec 18, 2024 | 4.060 | 4.060 | 3.910 | 3.970 | 3.927 | 1,864,000 |
| Dec 17, 2024 | 4.060 | 4.060 | 3.920 | 3.970 | 3.927 | 1,908,000 |
| Dec 16, 2024 | 4.070 | 4.120 | 3.900 | 3.970 | 3.927 | 3,462,000 |
| Dec 13, 2024 | 4.200 | 4.200 | 3.990 | 4.030 | 3.986 | 3,513,000 |
| Dec 12, 2024 | 4.210 | 4.260 | 4.110 | 4.210 | 4.164 | 1,569,000 |
| Dec 11, 2024 | 4.160 | 4.280 | 4.160 | 4.180 | 4.134 | 2,003,000 |
| Dec 10, 2024 | 4.280 | 4.390 | 4.130 | 4.160 | 4.114 | 2,218,000 |
| Dec 9, 2024 | 4.080 | 4.220 | 4.050 | 4.220 | 4.174 | 2,786,000 |
| Dec 6, 2024 | 4.130 | 4.170 | 4.050 | 4.120 | 4.075 | 2,222,394 |
| Dec 5, 2024 | 4.230 | 4.230 | 4.090 | 4.130 | 4.085 | 1,667,000 |
| Dec 4, 2024 | 4.330 | 4.350 | 4.190 | 4.200 | 4.154 | 2,260,000 |
| Dec 3, 2024 | 4.260 | 4.380 | 4.260 | 4.320 | 4.273 | 1,676,000 |
| Dec 2, 2024 | 4.000 | 4.300 | 4.000 | 4.260 | 4.213 | 1,051,000 |
| Nov 29, 2024 | 4.230 | 4.400 | 4.230 | 4.300 | 4.253 | 1,789,000 |
| Nov 28, 2024 | 4.310 | 4.350 | 4.220 | 4.260 | 4.213 | 1,576,000 |
| Nov 27, 2024 | 4.120 | 4.340 | 4.060 | 4.310 | 4.263 | 3,249,000 |
| Nov 26, 2024 | 4.190 | 4.220 | 4.040 | 4.090 | 4.045 | 2,467,000 |
| Nov 25, 2024 | 4.350 | 4.350 | 4.140 | 4.240 | 4.194 | 1,585,000 |
| Nov 22, 2024 | 4.270 | 4.350 | 4.140 | 4.190 | 4.144 | 2,137,000 |
| Nov 21, 2024 | 4.390 | 4.390 | 4.300 | 4.320 | 4.273 | 1,285,000 |
| Nov 20, 2024 | 4.260 | 4.470 | 4.260 | 4.390 | 4.342 | 1,822,000 |
| Nov 19, 2024 | 4.220 | 4.320 | 4.170 | 4.270 | 4.223 | 2,205,000 |
| Nov 18, 2024 | 4.010 | 4.400 | 4.010 | 4.220 | 4.174 | 2,013,000 |
| Nov 15, 2024 | 4.380 | 4.570 | 4.170 | 4.230 | 4.184 | 10,846,000 |
| Nov 14, 2024 | 4.280 | 4.320 | 3.800 | 4.000 | 3.956 | 7,670,000 |
| Nov 13, 2024 | 4.390 | 4.390 | 4.210 | 4.280 | 4.233 | 1,722,866 |
| Nov 12, 2024 | 4.480 | 4.630 | 4.330 | 4.390 | 4.342 | 2,203,000 |
| Nov 11, 2024 | 4.720 | 4.720 | 4.510 | 4.580 | 4.530 | 2,270,319 |
| Nov 8, 2024 | 4.870 | 5.180 | 4.660 | 4.730 | 4.678 | 6,706,000 |
| Nov 7, 2024 | 4.510 | 4.870 | 4.500 | 4.870 | 4.817 | 2,855,000 |
| Nov 6, 2024 | 4.690 | 4.700 | 4.430 | 4.510 | 4.461 | 2,954,630 |
| Nov 5, 2024 | 4.680 | 4.760 | 4.650 | 4.690 | 4.639 | 2,422,000 |
| Nov 4, 2024 | 4.870 | 4.870 | 4.660 | 4.760 | 4.708 | 756,000 |
| Nov 1, 2024 | 4.660 | 4.880 | 4.560 | 4.710 | 4.658 | 2,159,210 |
| Oct 31, 2024 | 4.720 | 4.790 | 4.660 | 4.700 | 4.649 | 2,799,196 |
| Oct 30, 2024 | 4.820 | 4.950 | 4.590 | 4.720 | 4.668 | 3,566,986 |
| Oct 29, 2024 | 4.970 | 5.050 | 4.680 | 4.750 | 4.698 | 6,356,328 |
| Oct 28, 2024 | 4.610 | 4.880 | 4.610 | 4.840 | 4.787 | 2,261,000 |
| Oct 25, 2024 | 4.590 | 4.750 | 4.590 | 4.710 | 4.658 | 1,951,000 |
| Oct 24, 2024 | 4.710 | 4.710 | 4.510 | 4.550 | 4.500 | 2,263,000 |
| Oct 23, 2024 | 4.960 | 4.960 | 4.620 | 4.710 | 4.658 | 3,492,708 |
| Oct 22, 2024 | 5.000 | 5.020 | 4.690 | 4.860 | 4.807 | 2,208,000 |
| Oct 21, 2024 | 4.930 | 4.930 | 4.670 | 4.780 | 4.728 | 7,712,948 |
| Oct 18, 2024 | 4.580 | 4.980 | 4.400 | 4.860 | 4.807 | 11,624,369 |
| Oct 17, 2024 | 4.590 | 4.780 | 4.330 | 4.360 | 4.312 | 7,097,665 |
| Oct 16, 2024 | 4.260 | 4.550 | 4.210 | 4.430 | 4.382 | 7,012,613 |
| Oct 15, 2024 | 4.740 | 4.830 | 4.300 | 4.300 | 4.253 | 4,582,000 |
| Oct 14, 2024 | 4.760 | 4.800 | 4.510 | 4.780 | 4.728 | 3,660,000 |
| Oct 10, 2024 | 5.170 | 5.170 | 4.730 | 4.810 | 4.757 | 9,748,000 |
| Oct 9, 2024 | 5.100 | 5.110 | 4.650 | 4.890 | 4.837 | 9,937,548 |
| Oct 8, 2024 | 5.980 | 5.980 | 4.970 | 5.100 | 5.044 | 30,289,400 |
| Oct 7, 2024 | 5.490 | 5.810 | 5.480 | 5.800 | 5.737 | 6,128,000 |
| Oct 4, 2024 | 5.120 | 5.490 | 5.040 | 5.490 | 5.430 | 5,982,000 |
| Oct 3, 2024 | 5.240 | 5.340 | 4.960 | 5.170 | 5.113 | 6,086,000 |
| Oct 2, 2024 | 5.290 | 5.290 | 5.100 | 5.240 | 5.183 | 4,791,900 |
| Sep 30, 2024 | 4.750 | 5.270 | 4.550 | 5.180 | 5.123 | 18,774,000 |
| Sep 27, 2024 | 4.900 | 5.030 | 4.700 | 4.750 | 4.698 | 14,198,782 |
| Sep 26, 2024 | 3.800 | 4.540 | 3.800 | 4.510 | 4.461 | 10,002,136 |
| Sep 25, 2024 | 3.950 | 4.180 | 3.860 | 4.010 | 3.966 | 7,158,000 |
| Sep 24, 2024 | 3.890 | 3.890 | 3.680 | 3.870 | 3.828 | 5,330,000 |
| Sep 23, 2024 | 3.850 | 3.930 | 3.750 | 3.810 | 3.768 | 3,863,000 |
| Sep 20, 2024 | 3.750 | 3.860 | 3.750 | 3.820 | 3.778 | 5,151,000 |
| Sep 19, 2024 | 3.640 | 3.860 | 3.600 | 3.810 | 3.768 | 5,729,563 |
| Sep 17, 2024 | 3.500 | 3.640 | 3.500 | 3.640 | 3.600 | 875,000 |
| Sep 16, 2024 | 3.460 | 3.600 | 3.400 | 3.600 | 3.561 | 2,319,000 |
| Sep 13, 2024 | 3.450 | 3.750 | 3.360 | 3.600 | 3.561 | 11,883,000 |
| Sep 12, 2024 | 3.750 | 3.750 | 3.100 | 3.440 | 3.402 | 38,825,000 |
| Sep 11, 2024 | 4.160 | 4.160 | 3.650 | 3.760 | 3.719 | 6,498,000 |
| Sep 10, 2024 | 4.140 | 4.370 | 3.900 | 4.150 | 4.105 | 18,068,000 |
| Sep 9, 2024 | 4.430 | 4.430 | 3.970 | 4.120 | 4.075 | 5,705,562 |
| Sep 5, 2024 | 4.480 | 4.570 | 4.390 | 4.410 | 4.362 | 3,223,000 |
| Sep 4, 2024 | 4.250 | 4.510 | 4.250 | 4.480 | 4.431 | 2,005,000 |
| Sep 3, 2024 | 4.250 | 4.410 | 4.250 | 4.290 | 4.243 | 610,000 |
| Sep 2, 2024 | 4.420 | 4.430 | 4.290 | 4.360 | 4.312 | 1,448,000 |
| Aug 30, 2024 | 4.200 | 4.390 | 4.200 | 4.330 | 4.283 | 2,846,894 |
| Aug 29, 2024 | 4.120 | 4.470 | 4.000 | 4.200 | 4.154 | 1,588,000 |
| Aug 28, 2024 | 4.010 | 4.130 | 4.000 | 4.030 | 3.986 | 960,000 |
| Aug 27, 2024 | 4.020 | 4.120 | 3.970 | 4.070 | 4.025 | 526,000 |
| Aug 26, 2024 | 4.160 | 4.200 | 4.100 | 4.140 | 4.095 | 660,000 |
| Aug 23, 2024 | 4.170 | 4.170 | 4.050 | 4.090 | 4.045 | 685,000 |
| Aug 22, 2024 | 4.270 | 4.270 | 4.030 | 4.170 | 4.124 | 1,000,000 |
| Aug 21, 2024 | 4.160 | 4.230 | 4.130 | 4.210 | 4.164 | 1,187,000 |
| Aug 20, 2024 | 4.250 | 4.270 | 4.150 | 4.230 | 4.184 | 3,054,000 |
| Aug 19, 2024 | 4.300 | 4.340 | 4.190 | 4.260 | 4.213 | 7,200,000 |
| Aug 16, 2024 | 4.210 | 4.350 | 4.210 | 4.270 | 4.223 | 2,162,000 |
| Aug 15, 2024 | 3.880 | 4.180 | 3.820 | 4.150 | 4.105 | 2,714,712 |
| Aug 14, 2024 | 4.150 | 4.150 | 3.900 | 3.960 | 3.917 | 2,562,251 |
| Aug 13, 2024 | 4.130 | 4.190 | 4.090 | 4.140 | 4.095 | 452,000 |
| Aug 12, 2024 | 4.160 | 4.180 | 4.110 | 4.130 | 4.085 | 561,000 |
| Aug 9, 2024 | 4.100 | 4.220 | 4.090 | 4.150 | 4.105 | 1,641,000 |
| Aug 8, 2024 | 4.210 | 4.210 | 3.980 | 4.020 | 3.976 | 1,705,000 |
| Aug 7, 2024 | 3.930 | 4.240 | 3.930 | 4.180 | 4.134 | 2,070,000 |
| Aug 6, 2024 | 3.800 | 3.950 | 3.800 | 3.930 | 3.887 | 1,586,000 |
| Aug 5, 2024 | 3.910 | 3.960 | 3.660 | 3.790 | 3.749 | 3,422,000 |
| Aug 2, 2024 | 3.990 | 4.030 | 3.790 | 3.860 | 3.818 | 2,258,000 |
| Aug 1, 2024 | 4.180 | 4.230 | 3.970 | 4.120 | 4.075 | 3,523,000 |
| Jul 31, 2024 | 4.100 | 4.260 | 4.050 | 4.250 | 4.204 | 2,058,236 |
| Jul 30, 2024 | 4.390 | 4.390 | 3.980 | 4.100 | 4.055 | 2,014,290 |
| Jul 29, 2024 | 4.000 | 4.210 | 3.920 | 4.180 | 4.134 | 1,338,290 |
| Jul 26, 2024 | 4.020 | 4.020 | 3.900 | 3.970 | 3.927 | 777,000 |
| Jul 25, 2024 | 4.060 | 4.060 | 3.900 | 3.940 | 3.897 | 1,369,000 |
| Jul 24, 2024 | 4.020 | 4.200 | 3.900 | 4.040 | 3.996 | 2,490,000 |
| Jul 23, 2024 | 4.250 | 4.290 | 4.100 | 4.110 | 4.065 | 1,442,000 |
| Jul 22, 2024 | 4.190 | 4.270 | 4.060 | 4.160 | 4.114 | 2,560,000 |
| Jul 19, 2024 | 4.530 | 4.550 | 4.140 | 4.190 | 4.144 | 5,692,000 |
| Jul 18, 2024 | 4.600 | 4.670 | 4.420 | 4.600 | 4.550 | 4,258,000 |
| Jul 17, 2024 | 4.600 | 4.640 | 4.490 | 4.530 | 4.480 | 1,350,000 |
| Jul 16, 2024 | 4.550 | 4.650 | 4.470 | 4.570 | 4.520 | 1,165,000 |
| Jul 15, 2024 | 4.500 | 4.600 | 4.440 | 4.590 | 4.540 | 1,051,000 |
| Jul 12, 2024 | 4.550 | 4.610 | 4.500 | 4.520 | 4.471 | 2,126,230 |
| Jul 11, 2024 | 4.340 | 4.430 | 4.340 | 4.430 | 4.382 | 1,332,000 |
| Jul 10, 2024 | 4.490 | 4.490 | 4.260 | 4.340 | 4.293 | 1,620,000 |
| Jul 9, 2024 | 4.490 | 4.500 | 4.310 | 4.400 | 4.352 | 1,770,982 |
| Jul 8, 2024 | 4.650 | 4.720 | 4.500 | 4.530 | 4.480 | 1,821,000 |
| Jul 5, 2024 | 4.760 | 4.800 | 4.540 | 4.650 | 4.599 | 1,044,000 |
| Jul 4, 2024 | 4.440 | 4.840 | 4.430 | 4.760 | 4.708 | 4,043,000 |
| Jul 3, 2024 | 4.410 | 4.620 | 4.360 | 4.500 | 4.451 | 2,865,000 |
| Jul 2, 2024 | 4.370 | 4.540 | 4.370 | 4.480 | 4.431 | 1,599,000 |
| Jun 28, 2024 | 0.0459 Dividend | |||||
| Jun 28, 2024 | 4.260 | 4.530 | 4.260 | 4.460 | 4.411 | 1,923,390 |
| Jun 27, 2024 | 4.540 | 4.600 | 4.270 | 4.310 | 4.217 | 2,239,000 |
| Jun 26, 2024 | 4.560 | 4.630 | 4.510 | 4.540 | 4.443 | 1,595,000 |
| Jun 25, 2024 | 4.420 | 4.550 | 4.330 | 4.540 | 4.443 | 2,182,000 |
| Jun 24, 2024 | 4.470 | 4.520 | 4.360 | 4.420 | 4.325 | 1,897,000 |
| Jun 21, 2024 | 4.460 | 4.530 | 4.310 | 4.390 | 4.296 | 2,191,430 |
| Jun 20, 2024 | 4.630 | 4.630 | 4.310 | 4.390 | 4.296 | 2,782,000 |
| Jun 19, 2024 | 4.660 | 4.660 | 4.420 | 4.490 | 4.394 | 2,226,000 |
| Jun 18, 2024 | 4.740 | 4.740 | 4.450 | 4.490 | 4.394 | 4,421,000 |
| Jun 17, 2024 | 4.900 | 4.940 | 4.670 | 4.670 | 4.570 | 1,951,000 |
| Jun 14, 2024 | 4.850 | 4.960 | 4.690 | 4.900 | 4.795 | 2,736,000 |
| Jun 13, 2024 | 4.700 | 4.880 | 4.680 | 4.830 | 4.726 | 2,448,000 |
| Jun 12, 2024 | 4.530 | 4.680 | 4.440 | 4.640 | 4.540 | 1,783,000 |
| Jun 11, 2024 | 4.390 | 4.520 | 4.390 | 4.490 | 4.394 | 1,438,000 |
| Jun 7, 2024 | 4.530 | 4.600 | 4.360 | 4.390 | 4.296 | 5,192,000 |
| Jun 6, 2024 | 4.650 | 4.750 | 4.520 | 4.530 | 4.433 | 8,337,000 |
| Jun 5, 2024 | 5.020 | 5.020 | 4.590 | 4.650 | 4.550 | 3,487,473 |
| Jun 4, 2024 | 4.980 | 5.010 | 4.880 | 4.920 | 4.814 | 2,470,000 |
| Jun 3, 2024 | 5.150 | 5.200 | 4.910 | 4.930 | 4.824 | 2,395,000 |
| May 31, 2024 | 4.830 | 5.140 | 4.830 | 5.140 | 5.030 | 9,912,124 |
| May 30, 2024 | 4.840 | 5.000 | 4.810 | 4.820 | 4.716 | 1,931,000 |
| May 29, 2024 | 4.910 | 4.960 | 4.810 | 4.910 | 4.805 | 1,324,000 |
| May 28, 2024 | 5.060 | 5.060 | 4.900 | 4.910 | 4.805 | 2,499,000 |
| May 27, 2024 | 4.940 | 5.030 | 4.900 | 5.000 | 4.893 | 860,300 |
| May 24, 2024 | 4.960 | 5.000 | 4.840 | 4.940 | 4.834 | 1,782,000 |
| May 23, 2024 | 5.000 | 5.000 | 4.860 | 4.960 | 4.853 | 1,187,000 |
| May 22, 2024 | 4.980 | 5.070 | 4.830 | 5.040 | 4.932 | 1,484,000 |
| May 21, 2024 | 5.190 | 5.190 | 4.980 | 4.980 | 4.873 | 1,854,000 |
| May 20, 2024 | 5.270 | 5.320 | 5.130 | 5.190 | 5.079 | 1,411,556 |
| May 17, 2024 | 5.350 | 5.490 | 5.270 | 5.280 | 5.167 | 2,323,428 |
| May 16, 2024 | 5.640 | 5.740 | 5.450 | 5.470 | 5.353 | 2,884,551 |
| May 14, 2024 | 5.600 | 5.640 | 5.400 | 5.640 | 5.519 | 3,391,939 |
| May 13, 2024 | 5.530 | 5.630 | 5.380 | 5.550 | 5.431 | 4,251,589 |
| May 10, 2024 | 5.350 | 5.570 | 5.310 | 5.410 | 5.294 | 4,813,000 |
| May 9, 2024 | 5.110 | 5.300 | 5.040 | 5.260 | 5.147 | 4,064,000 |
| May 8, 2024 | 4.980 | 5.150 | 4.900 | 5.110 | 5.000 | 2,917,000 |
| May 7, 2024 | 5.060 | 5.260 | 5.010 | 5.060 | 4.951 | 3,499,000 |
| May 6, 2024 | 5.350 | 5.350 | 5.050 | 5.180 | 5.069 | 5,646,000 |
| May 3, 2024 | 5.560 | 5.560 | 5.340 | 5.420 | 5.304 | 2,524,000 |
| May 2, 2024 | 5.600 | 5.600 | 5.260 | 5.450 | 5.333 | 3,874,000 |
| Apr 30, 2024 | 5.300 | 5.750 | 5.260 | 5.600 | 5.480 | 12,833,814 |
| Apr 29, 2024 | 4.820 | 5.360 | 4.820 | 5.270 | 5.157 | 12,931,900 |
| Apr 26, 2024 | 4.460 | 4.780 | 4.450 | 4.780 | 4.677 | 3,143,800 |
| Apr 25, 2024 | 4.470 | 4.560 | 4.420 | 4.480 | 4.384 | 2,283,000 |
| Apr 24, 2024 | 4.470 | 4.500 | 4.330 | 4.470 | 4.374 | 2,534,000 |
| Apr 23, 2024 | 4.120 | 4.520 | 4.120 | 4.480 | 4.384 | 3,277,000 |