HKSE - Delayed Quote HKD
CALC (1848.HK)
4.060
-0.060
(-1.46%)
At close: May 2 at 4:08:23 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 4.120 | 4.120 | 4.010 | 4.060 | 4.060 | 216,500 |
| Apr 30, 2025 | 3.950 | 4.180 | 3.950 | 4.120 | 4.120 | 1,114,500 |
| Apr 29, 2025 | 3.840 | 3.950 | 3.840 | 3.940 | 3.940 | 248,500 |
| Apr 28, 2025 | 3.930 | 3.930 | 3.810 | 3.850 | 3.850 | 190,500 |
| Apr 25, 2025 | 3.860 | 3.920 | 3.850 | 3.900 | 3.900 | 164,000 |
| Apr 24, 2025 | 3.900 | 3.970 | 3.890 | 3.900 | 3.900 | 124,000 |
| Apr 23, 2025 | 3.880 | 3.930 | 3.860 | 3.900 | 3.900 | 324,000 |
| Apr 22, 2025 | 3.940 | 3.940 | 3.830 | 3.850 | 3.850 | 300,500 |
| Apr 17, 2025 | 3.880 | 3.940 | 3.820 | 3.860 | 3.860 | 216,000 |
| Apr 16, 2025 | 3.850 | 4.020 | 3.830 | 3.860 | 3.860 | 1,198,500 |
| Apr 15, 2025 | 3.740 | 3.810 | 3.720 | 3.780 | 3.780 | 389,400 |
| Apr 14, 2025 | 3.660 | 3.730 | 3.650 | 3.690 | 3.690 | 307,106 |
| Apr 11, 2025 | 3.600 | 3.640 | 3.580 | 3.620 | 3.620 | 297,000 |
| Apr 10, 2025 | 3.690 | 3.690 | 3.600 | 3.630 | 3.630 | 301,000 |
| Apr 9, 2025 | 3.520 | 3.600 | 3.470 | 3.560 | 3.560 | 264,000 |
| Apr 8, 2025 | 3.590 | 3.690 | 3.460 | 3.540 | 3.540 | 790,500 |
| Apr 7, 2025 | 3.900 | 3.900 | 3.460 | 3.460 | 3.460 | 1,526,417 |
| Apr 3, 2025 | 3.850 | 4.070 | 3.850 | 4.010 | 4.010 | 773,500 |
| Apr 2, 2025 | 3.810 | 3.900 | 3.810 | 3.890 | 3.890 | 355,500 |
| Apr 1, 2025 | 3.720 | 3.840 | 3.720 | 3.840 | 3.840 | 140,000 |
| Mar 31, 2025 | 3.800 | 3.810 | 3.720 | 3.760 | 3.760 | 827,000 |
| Mar 28, 2025 | 3.900 | 3.930 | 3.770 | 3.860 | 3.860 | 748,000 |
| Mar 27, 2025 | 3.820 | 3.930 | 3.780 | 3.930 | 3.930 | 408,000 |
| Mar 26, 2025 | 3.760 | 3.830 | 3.760 | 3.820 | 3.820 | 132,500 |
| Mar 25, 2025 | 3.820 | 3.840 | 3.780 | 3.800 | 3.800 | 899,500 |
| Mar 24, 2025 | 3.810 | 3.820 | 3.770 | 3.810 | 3.810 | 316,500 |
| Mar 21, 2025 | 3.780 | 3.810 | 3.730 | 3.810 | 3.810 | 716,254 |
| Mar 20, 2025 | 3.600 | 3.820 | 3.570 | 3.820 | 3.820 | 2,219,155 |
| Mar 19, 2025 | 3.740 | 3.800 | 3.530 | 3.600 | 3.600 | 1,981,500 |
| Mar 18, 2025 | 3.740 | 3.790 | 3.690 | 3.700 | 3.700 | 538,500 |
| Mar 17, 2025 | 3.740 | 3.760 | 3.700 | 3.740 | 3.740 | 386,500 |
| Mar 14, 2025 | 3.700 | 3.790 | 3.640 | 3.730 | 3.730 | 1,290,500 |
| Mar 13, 2025 | 3.680 | 3.680 | 3.580 | 3.640 | 3.640 | 243,500 |
| Mar 12, 2025 | 3.640 | 3.650 | 3.600 | 3.640 | 3.640 | 202,776 |
| Mar 11, 2025 | 3.590 | 3.630 | 3.580 | 3.630 | 3.630 | 64,500 |
| Mar 10, 2025 | 3.560 | 3.600 | 3.520 | 3.600 | 3.600 | 247,000 |
| Mar 7, 2025 | 3.560 | 3.580 | 3.500 | 3.560 | 3.560 | 257,762 |
| Mar 6, 2025 | 3.610 | 3.700 | 3.520 | 3.560 | 3.560 | 969,000 |
| Mar 5, 2025 | 3.670 | 3.740 | 3.620 | 3.680 | 3.680 | 430,500 |
| Mar 4, 2025 | 3.450 | 3.670 | 3.450 | 3.670 | 3.670 | 571,012 |
| Mar 3, 2025 | 3.460 | 3.540 | 3.450 | 3.450 | 3.450 | 339,000 |
| Feb 28, 2025 | 3.550 | 3.560 | 3.450 | 3.530 | 3.530 | 352,500 |
| Feb 27, 2025 | 3.550 | 3.630 | 3.500 | 3.560 | 3.560 | 296,500 |
| Feb 26, 2025 | 3.640 | 3.650 | 3.540 | 3.550 | 3.550 | 309,195 |
| Feb 25, 2025 | 3.500 | 3.650 | 3.500 | 3.630 | 3.630 | 302,500 |
| Feb 24, 2025 | 3.620 | 3.720 | 3.540 | 3.640 | 3.640 | 849,335 |
| Feb 21, 2025 | 3.400 | 3.660 | 3.400 | 3.620 | 3.620 | 991,500 |
| Feb 20, 2025 | 3.500 | 3.500 | 3.380 | 3.400 | 3.400 | 335,500 |
| Feb 19, 2025 | 3.400 | 3.480 | 3.360 | 3.480 | 3.480 | 873,000 |
| Feb 18, 2025 | 3.400 | 3.450 | 3.340 | 3.410 | 3.410 | 461,000 |
| Feb 17, 2025 | 3.430 | 3.480 | 3.350 | 3.430 | 3.430 | 95,131 |
| Feb 14, 2025 | 3.410 | 3.440 | 3.360 | 3.430 | 3.430 | 140,270 |
| Feb 13, 2025 | 3.400 | 3.440 | 3.360 | 3.430 | 3.430 | 160,500 |
| Feb 12, 2025 | 3.450 | 3.450 | 3.420 | 3.420 | 3.420 | 153,000 |
| Feb 11, 2025 | 3.430 | 3.450 | 3.380 | 3.410 | 3.410 | 226,500 |
| Feb 10, 2025 | 3.380 | 3.460 | 3.380 | 3.430 | 3.430 | 552,000 |
| Feb 7, 2025 | 3.440 | 3.440 | 3.300 | 3.380 | 3.380 | 99,500 |
| Feb 6, 2025 | 3.360 | 3.400 | 3.360 | 3.380 | 3.380 | 174,001 |
| Feb 5, 2025 | 3.350 | 3.380 | 3.350 | 3.360 | 3.360 | 96,000 |
| Feb 4, 2025 | 3.340 | 3.380 | 3.270 | 3.380 | 3.380 | 130,500 |
| Feb 3, 2025 | 3.310 | 3.310 | 3.240 | 3.260 | 3.260 | 86,500 |
| Jan 28, 2025 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | - |
| Jan 27, 2025 | 3.430 | 3.430 | 3.310 | 3.340 | 3.340 | 256,500 |
| Jan 24, 2025 | 3.350 | 3.360 | 3.310 | 3.350 | 3.350 | 232,000 |
| Jan 23, 2025 | 3.310 | 3.340 | 3.310 | 3.330 | 3.330 | 173,500 |
| Jan 22, 2025 | 3.440 | 3.450 | 3.300 | 3.300 | 3.300 | 343,000 |
| Jan 21, 2025 | 3.400 | 3.440 | 3.350 | 3.440 | 3.440 | 94,500 |
| Jan 20, 2025 | 3.480 | 3.510 | 3.410 | 3.450 | 3.450 | 272,761 |
| Jan 17, 2025 | 3.470 | 3.470 | 3.400 | 3.450 | 3.450 | 14,000 |
| Jan 16, 2025 | 3.350 | 3.550 | 3.350 | 3.480 | 3.480 | 577,500 |
| Jan 15, 2025 | 3.270 | 3.300 | 3.250 | 3.310 | 3.310 | 152,500 |
| Jan 14, 2025 | 3.290 | 3.290 | 3.250 | 3.260 | 3.260 | 87,500 |
| Jan 13, 2025 | 3.280 | 3.290 | 3.220 | 3.280 | 3.280 | 305,500 |
| Jan 10, 2025 | 3.360 | 3.360 | 3.280 | 3.280 | 3.280 | 251,628 |
| Jan 9, 2025 | 3.380 | 3.410 | 3.360 | 3.360 | 3.360 | 50,500 |
| Jan 8, 2025 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 100,500 |
| Jan 7, 2025 | 3.400 | 3.400 | 3.380 | 3.390 | 3.390 | 83,500 |
| Jan 6, 2025 | 3.430 | 3.460 | 3.360 | 3.360 | 3.360 | 123,500 |
| Jan 3, 2025 | 3.430 | 3.490 | 3.430 | 3.440 | 3.440 | 139,500 |
| Jan 2, 2025 | 3.590 | 3.590 | 3.420 | 3.430 | 3.430 | 278,500 |
| Dec 31, 2024 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | - |
| Dec 30, 2024 | 3.400 | 3.540 | 3.400 | 3.500 | 3.500 | 603,012 |
| Dec 27, 2024 | 3.380 | 3.400 | 3.360 | 3.400 | 3.400 | 198,764 |
| Dec 24, 2024 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | - |
| Dec 23, 2024 | 3.330 | 3.380 | 3.320 | 3.340 | 3.340 | 62,000 |
| Dec 20, 2024 | 3.390 | 3.390 | 3.310 | 3.390 | 3.390 | 108,500 |
| Dec 19, 2024 | 3.380 | 3.390 | 3.300 | 3.390 | 3.390 | 234,500 |
| Dec 18, 2024 | 3.400 | 3.460 | 3.350 | 3.380 | 3.380 | 90,500 |
| Dec 17, 2024 | 3.390 | 3.480 | 3.330 | 3.400 | 3.400 | 271,501 |
| Dec 16, 2024 | 3.370 | 3.400 | 3.300 | 3.400 | 3.400 | 340,000 |
| Dec 13, 2024 | 3.410 | 3.410 | 3.300 | 3.370 | 3.370 | 125,751 |
| Dec 12, 2024 | 3.520 | 3.520 | 3.450 | 3.490 | 3.490 | 353,692 |
| Dec 11, 2024 | 3.450 | 3.520 | 3.440 | 3.450 | 3.450 | 301,500 |
| Dec 10, 2024 | 3.430 | 3.460 | 3.380 | 3.440 | 3.440 | 339,000 |
| Dec 9, 2024 | 3.440 | 3.450 | 3.380 | 3.430 | 3.430 | 134,000 |
| Dec 6, 2024 | 3.410 | 3.440 | 3.200 | 3.420 | 3.420 | 1,129,754 |
| Dec 5, 2024 | 3.150 | 3.420 | 3.150 | 3.420 | 3.420 | 714,300 |
| Dec 4, 2024 | 3.200 | 3.270 | 3.200 | 3.230 | 3.230 | 233,500 |
| Dec 3, 2024 | 3.200 | 3.240 | 3.140 | 3.200 | 3.200 | 805,624 |
| Dec 2, 2024 | 3.160 | 3.200 | 3.050 | 3.090 | 3.090 | 308,500 |
| Nov 29, 2024 | 3.180 | 3.190 | 3.140 | 3.150 | 3.150 | 36,000 |
| Nov 28, 2024 | 3.150 | 3.150 | 3.080 | 3.100 | 3.100 | 158,000 |
| Nov 27, 2024 | 3.100 | 3.130 | 3.020 | 3.130 | 3.130 | 296,500 |
| Nov 26, 2024 | 3.030 | 3.060 | 3.030 | 3.030 | 3.030 | 47,500 |
| Nov 25, 2024 | 3.100 | 3.100 | 3.020 | 3.060 | 3.060 | 157,000 |
| Nov 22, 2024 | 3.120 | 3.120 | 3.000 | 3.020 | 3.020 | 132,000 |
| Nov 21, 2024 | 3.030 | 3.100 | 3.030 | 3.060 | 3.060 | 108,000 |
| Nov 20, 2024 | 3.040 | 3.080 | 2.990 | 3.020 | 3.020 | 591,500 |
| Nov 19, 2024 | 3.050 | 3.070 | 2.980 | 3.030 | 3.030 | 250,000 |
| Nov 18, 2024 | 3.200 | 3.200 | 3.030 | 3.030 | 3.030 | 244,500 |
| Nov 15, 2024 | 3.170 | 3.170 | 3.100 | 3.110 | 3.110 | 286,000 |
| Nov 14, 2024 | 3.160 | 3.170 | 3.120 | 3.120 | 3.120 | 150,032 |
| Nov 13, 2024 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 32,000 |
| Nov 12, 2024 | 3.260 | 3.290 | 3.110 | 3.200 | 3.200 | 320,500 |
| Nov 11, 2024 | 3.300 | 3.340 | 3.260 | 3.260 | 3.260 | 225,558 |
| Nov 8, 2024 | 3.340 | 3.340 | 3.270 | 3.310 | 3.310 | 63,500 |
| Nov 7, 2024 | 3.270 | 3.310 | 3.220 | 3.270 | 3.270 | 184,500 |
| Nov 6, 2024 | 3.340 | 3.340 | 3.240 | 3.270 | 3.270 | 211,500 |
| Nov 5, 2024 | 3.300 | 3.390 | 3.270 | 3.330 | 3.330 | 312,000 |
| Nov 4, 2024 | 3.280 | 3.280 | 3.230 | 3.250 | 3.250 | 207,500 |
| Nov 1, 2024 | 3.170 | 3.280 | 3.170 | 3.220 | 3.220 | 118,500 |
| Oct 31, 2024 | 3.240 | 3.250 | 3.200 | 3.200 | 3.200 | 86,500 |
| Oct 30, 2024 | 3.210 | 3.280 | 3.150 | 3.190 | 3.190 | 142,000 |
| Oct 29, 2024 | 3.210 | 3.300 | 3.210 | 3.270 | 3.270 | 280,899 |
| Oct 28, 2024 | 3.200 | 3.250 | 3.150 | 3.200 | 3.200 | 94,000 |
| Oct 25, 2024 | 3.280 | 3.280 | 3.140 | 3.190 | 3.190 | 129,000 |
| Oct 24, 2024 | 3.290 | 3.290 | 3.160 | 3.250 | 3.250 | 205,500 |
| Oct 23, 2024 | 3.200 | 3.300 | 3.200 | 3.280 | 3.280 | 216,000 |
| Oct 22, 2024 | 3.280 | 3.280 | 3.220 | 3.230 | 3.230 | 191,500 |
| Oct 21, 2024 | 3.250 | 3.270 | 3.230 | 3.260 | 3.260 | 368,500 |
| Oct 18, 2024 | 3.160 | 3.250 | 3.160 | 3.220 | 3.220 | 226,000 |
| Oct 17, 2024 | 3.270 | 3.330 | 3.120 | 3.120 | 3.120 | 236,500 |
| Oct 16, 2024 | 3.180 | 3.280 | 3.180 | 3.180 | 3.180 | 160,500 |
| Oct 15, 2024 | 3.290 | 3.300 | 3.120 | 3.140 | 3.140 | 454,000 |
| Oct 14, 2024 | 3.220 | 3.300 | 3.160 | 3.300 | 3.300 | 722,000 |
| Oct 10, 2024 | 3.300 | 3.330 | 3.120 | 3.160 | 3.160 | 758,500 |
| Oct 9, 2024 | 3.530 | 3.530 | 3.100 | 3.200 | 3.200 | 788,502 |
| Oct 8, 2024 | 3.730 | 3.730 | 3.290 | 3.370 | 3.370 | 994,157 |
| Oct 7, 2024 | 3.570 | 3.730 | 3.560 | 3.730 | 3.730 | 1,057,504 |
| Oct 4, 2024 | 3.480 | 3.580 | 3.480 | 3.570 | 3.570 | 963,514 |
| Oct 3, 2024 | 3.540 | 3.540 | 3.320 | 3.490 | 3.490 | 1,020,000 |
| Oct 2, 2024 | 3.420 | 3.550 | 3.410 | 3.550 | 3.550 | 2,060,252 |
| Sep 30, 2024 | 3.120 | 3.440 | 3.120 | 3.430 | 3.430 | 1,891,552 |
| Sep 27, 2024 | 3.000 | 3.150 | 2.960 | 3.120 | 3.120 | 1,900,500 |
| Sep 26, 2024 | 2.910 | 3.030 | 2.880 | 3.000 | 3.000 | 1,078,838 |
| Sep 25, 2024 | 3.150 | 3.150 | 2.910 | 2.940 | 2.940 | 1,000,000 |
| Sep 24, 2024 | 3.060 | 3.170 | 3.060 | 3.120 | 3.120 | 990,999 |
| Sep 23, 2024 | 2.970 | 3.140 | 2.970 | 3.060 | 3.060 | 1,838,296 |
| Sep 20, 2024 | 2.830 | 2.950 | 2.830 | 2.930 | 2.930 | 741,998 |
| Sep 19, 2024 | 2.790 | 2.900 | 2.730 | 2.840 | 2.840 | 1,132,500 |
| Sep 17, 2024 | 2.690 | 2.790 | 2.690 | 2.720 | 2.720 | 334,500 |
| Sep 16, 2024 | 2.700 | 2.710 | 2.680 | 2.700 | 2.700 | 302,500 |
| Sep 13, 2024 | 2.670 | 2.740 | 2.670 | 2.690 | 2.690 | 165,000 |
| Sep 12, 2024 | 2.680 | 2.720 | 2.660 | 2.660 | 2.660 | 300,500 |
| Sep 11, 2024 | 2.710 | 2.730 | 2.680 | 2.680 | 2.680 | 229,000 |
| Sep 10, 2024 | 2.740 | 2.750 | 2.710 | 2.720 | 2.720 | 130,500 |
| Sep 9, 2024 | 2.750 | 2.770 | 2.720 | 2.740 | 2.740 | 265,000 |
| Sep 5, 2024 | 0.12 Dividend | |||||
| Sep 5, 2024 | 2.860 | 2.860 | 2.730 | 2.740 | 2.740 | 520,500 |
| Sep 4, 2024 | 2.880 | 2.980 | 2.880 | 2.940 | 2.820 | 643,500 |
| Sep 3, 2024 | 2.910 | 2.930 | 2.900 | 2.910 | 2.791 | 147,000 |
| Sep 2, 2024 | 2.940 | 2.990 | 2.900 | 2.950 | 2.830 | 569,000 |
| Aug 30, 2024 | 2.910 | 2.940 | 2.880 | 2.930 | 2.810 | 108,558 |
| Aug 29, 2024 | 2.960 | 2.960 | 2.880 | 2.910 | 2.791 | 118,000 |
| Aug 28, 2024 | 2.920 | 2.940 | 2.890 | 2.890 | 2.772 | 464,000 |
| Aug 27, 2024 | 2.880 | 2.930 | 2.860 | 2.880 | 2.762 | 142,965 |
| Aug 26, 2024 | 2.900 | 2.960 | 2.840 | 2.880 | 2.762 | 1,014,998 |
| Aug 23, 2024 | 2.950 | 2.990 | 2.910 | 2.990 | 2.868 | 614,143 |
| Aug 22, 2024 | 2.950 | 2.950 | 2.850 | 2.860 | 2.743 | 407,248 |
| Aug 21, 2024 | 2.890 | 2.950 | 2.890 | 2.920 | 2.801 | 388,501 |
| Aug 20, 2024 | 2.850 | 2.870 | 2.820 | 2.850 | 2.734 | 39,000 |
| Aug 19, 2024 | 2.850 | 2.900 | 2.810 | 2.850 | 2.734 | 235,504 |
| Aug 16, 2024 | 2.900 | 2.900 | 2.820 | 2.840 | 2.724 | 110,536 |
| Aug 15, 2024 | 2.880 | 2.900 | 2.820 | 2.820 | 2.705 | 364,006 |
| Aug 14, 2024 | 2.800 | 2.860 | 2.800 | 2.810 | 2.695 | 138,687 |
| Aug 13, 2024 | 2.830 | 2.840 | 2.770 | 2.780 | 2.667 | 207,000 |
| Aug 12, 2024 | 2.800 | 2.830 | 2.780 | 2.830 | 2.714 | 154,500 |
| Aug 9, 2024 | 2.760 | 2.770 | 2.710 | 2.760 | 2.647 | 254,500 |
| Aug 8, 2024 | 2.750 | 2.760 | 2.720 | 2.760 | 2.647 | 36,000 |
| Aug 7, 2024 | 2.710 | 2.760 | 2.690 | 2.720 | 2.609 | 254,500 |
| Aug 6, 2024 | 2.720 | 2.720 | 2.680 | 2.700 | 2.590 | 375,500 |
| Aug 5, 2024 | 2.760 | 2.770 | 2.720 | 2.720 | 2.609 | 206,500 |
| Aug 2, 2024 | 2.800 | 2.800 | 2.740 | 2.790 | 2.676 | 180,500 |
| Aug 1, 2024 | 2.790 | 2.800 | 2.770 | 2.800 | 2.686 | 90,500 |
| Jul 31, 2024 | 2.800 | 2.820 | 2.780 | 2.810 | 2.695 | 154,000 |
| Jul 30, 2024 | 2.860 | 2.870 | 2.730 | 2.750 | 2.638 | 119,500 |
| Jul 29, 2024 | 2.860 | 2.860 | 2.750 | 2.800 | 2.686 | 56,500 |
| Jul 26, 2024 | 2.820 | 2.860 | 2.750 | 2.800 | 2.686 | 684,500 |
| Jul 25, 2024 | 2.880 | 2.880 | 2.820 | 2.850 | 2.734 | 45,500 |
| Jul 24, 2024 | 2.850 | 2.880 | 2.810 | 2.880 | 2.762 | 165,000 |
| Jul 23, 2024 | 2.840 | 2.840 | 2.720 | 2.800 | 2.686 | 308,500 |
| Jul 22, 2024 | 2.870 | 2.870 | 2.810 | 2.840 | 2.724 | 328,500 |
| Jul 19, 2024 | 2.870 | 2.910 | 2.860 | 2.870 | 2.753 | 87,500 |
| Jul 18, 2024 | 2.890 | 2.970 | 2.850 | 2.870 | 2.753 | 203,500 |
| Jul 17, 2024 | 3.000 | 3.000 | 2.850 | 2.890 | 2.772 | 375,000 |
| Jul 16, 2024 | 2.970 | 2.970 | 2.920 | 2.920 | 2.801 | 53,500 |
| Jul 15, 2024 | 2.970 | 3.010 | 2.940 | 2.970 | 2.849 | 148,500 |
| Jul 12, 2024 | 2.970 | 3.050 | 2.970 | 2.980 | 2.858 | 557,000 |
| Jul 11, 2024 | 2.930 | 3.000 | 2.910 | 2.970 | 2.849 | 164,000 |
| Jul 10, 2024 | 2.900 | 2.950 | 2.870 | 2.870 | 2.753 | 512,453 |
| Jul 9, 2024 | 2.880 | 2.920 | 2.870 | 2.910 | 2.791 | 185,771 |
| Jul 8, 2024 | 2.900 | 2.900 | 2.860 | 2.860 | 2.743 | 102,000 |
| Jul 5, 2024 | 2.900 | 2.900 | 2.830 | 2.860 | 2.743 | 281,500 |
| Jul 4, 2024 | 2.860 | 2.900 | 2.850 | 2.900 | 2.782 | 328,500 |
| Jul 3, 2024 | 2.770 | 2.860 | 2.770 | 2.860 | 2.743 | 92,500 |
| Jul 2, 2024 | 2.800 | 2.860 | 2.770 | 2.790 | 2.676 | 196,000 |
| Jun 28, 2024 | 2.740 | 2.860 | 2.740 | 2.790 | 2.676 | 122,500 |
| Jun 27, 2024 | 2.790 | 2.790 | 2.740 | 2.740 | 2.628 | 445,500 |
| Jun 26, 2024 | 2.860 | 2.860 | 2.790 | 2.790 | 2.676 | 222,500 |
| Jun 25, 2024 | 2.810 | 2.870 | 2.800 | 2.820 | 2.705 | 791,000 |
| Jun 24, 2024 | 3.010 | 3.010 | 2.820 | 2.820 | 2.705 | 1,252,000 |
| Jun 21, 2024 | 3.010 | 3.030 | 2.990 | 3.000 | 2.878 | 215,800 |
| Jun 20, 2024 | 3.050 | 3.060 | 3.000 | 3.010 | 2.887 | 130,500 |
| Jun 19, 2024 | 3.030 | 3.050 | 3.030 | 3.030 | 2.906 | 276,000 |
| Jun 18, 2024 | 3.020 | 3.050 | 3.020 | 3.030 | 2.906 | 110,500 |
| Jun 17, 2024 | 3.030 | 3.050 | 3.020 | 3.050 | 2.926 | 141,000 |
| Jun 14, 2024 | 0.15 Dividend | |||||
| Jun 14, 2024 | 3.010 | 3.080 | 3.010 | 3.040 | 2.916 | 133,500 |
| Jun 13, 2024 | 3.130 | 3.200 | 3.130 | 3.140 | 2.868 | 318,000 |
| Jun 12, 2024 | 3.100 | 3.170 | 3.100 | 3.130 | 2.859 | 436,500 |
| Jun 11, 2024 | 3.160 | 3.160 | 3.100 | 3.100 | 2.831 | 654,500 |
| Jun 7, 2024 | 3.110 | 3.210 | 3.110 | 3.170 | 2.895 | 264,000 |
| Jun 6, 2024 | 3.150 | 3.150 | 3.100 | 3.110 | 2.841 | 190,500 |
| Jun 5, 2024 | 3.110 | 3.200 | 3.100 | 3.110 | 2.841 | 271,000 |
| Jun 4, 2024 | 3.100 | 3.150 | 3.060 | 3.110 | 2.841 | 458,000 |
| Jun 3, 2024 | 3.090 | 3.230 | 3.090 | 3.100 | 2.831 | 1,354,754 |
| May 31, 2024 | 3.220 | 3.270 | 3.050 | 3.050 | 2.786 | 3,781,000 |
| May 30, 2024 | 3.290 | 3.290 | 3.160 | 3.160 | 2.886 | 488,000 |
| May 29, 2024 | 3.300 | 3.400 | 3.230 | 3.250 | 2.968 | 199,500 |
| May 28, 2024 | 3.260 | 3.310 | 3.230 | 3.300 | 3.014 | 269,500 |
| May 27, 2024 | 3.310 | 3.350 | 3.240 | 3.250 | 2.968 | 425,000 |
| May 24, 2024 | 3.390 | 3.390 | 3.260 | 3.270 | 2.987 | 564,500 |
| May 23, 2024 | 3.400 | 3.410 | 3.340 | 3.380 | 3.087 | 310,500 |
| May 22, 2024 | 3.390 | 3.490 | 3.390 | 3.410 | 3.115 | 340,500 |
| May 21, 2024 | 3.510 | 3.510 | 3.410 | 3.410 | 3.115 | 435,800 |
| May 20, 2024 | 3.500 | 3.580 | 3.460 | 3.510 | 3.206 | 333,000 |
| May 17, 2024 | 3.440 | 3.550 | 3.440 | 3.500 | 3.197 | 211,000 |
| May 16, 2024 | 3.500 | 3.580 | 3.440 | 3.520 | 3.215 | 308,500 |
| May 14, 2024 | 3.520 | 3.580 | 3.490 | 3.530 | 3.224 | 224,000 |
| May 13, 2024 | 3.550 | 3.580 | 3.500 | 3.540 | 3.233 | 161,000 |
| May 10, 2024 | 3.390 | 3.550 | 3.380 | 3.550 | 3.242 | 675,000 |
| May 9, 2024 | 3.390 | 3.390 | 3.360 | 3.360 | 3.069 | 44,000 |
| May 8, 2024 | 3.390 | 3.420 | 3.370 | 3.380 | 3.087 | 89,557 |
| May 7, 2024 | 3.410 | 3.410 | 3.390 | 3.410 | 3.115 | 45,500 |
| May 6, 2024 | 3.340 | 3.450 | 3.340 | 3.400 | 3.105 | 124,500 |
| May 3, 2024 | 3.450 | 3.450 | 3.330 | 3.340 | 3.051 | 100,605 |
| May 2, 2024 | 3.420 | 3.480 | 3.390 | 3.460 | 3.160 | 241,500 |