HKSE - Delayed Quote HKD
Orient Securities Company Limited (3958.HK)
4.450
+0.040
+(0.91%)
As of 10:01:58 AM 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 25, 2025 | 4.410 | 4.450 | 4.400 | 4.450 | 4.450 | 512,800 |
| Apr 24, 2025 | 4.430 | 4.440 | 4.350 | 4.410 | 4.410 | 2,757,200 |
| Apr 23, 2025 | 4.370 | 4.490 | 4.370 | 4.400 | 4.400 | 11,593,200 |
| Apr 22, 2025 | 4.300 | 4.410 | 4.300 | 4.400 | 4.400 | 4,756,380 |
| Apr 17, 2025 | 4.280 | 4.350 | 4.270 | 4.300 | 4.300 | 4,666,400 |
| Apr 16, 2025 | 4.400 | 4.400 | 4.220 | 4.330 | 4.330 | 8,018,537 |
| Apr 15, 2025 | 4.400 | 4.400 | 4.320 | 4.400 | 4.400 | 2,484,800 |
| Apr 14, 2025 | 4.350 | 4.390 | 4.330 | 4.360 | 4.360 | 6,020,000 |
| Apr 11, 2025 | 4.180 | 4.350 | 4.170 | 4.240 | 4.240 | 9,269,600 |
| Apr 10, 2025 | 4.250 | 4.400 | 4.180 | 4.180 | 4.180 | 10,667,600 |
| Apr 9, 2025 | 3.950 | 4.170 | 3.900 | 4.160 | 4.160 | 13,885,892 |
| Apr 8, 2025 | 4.050 | 4.100 | 3.940 | 4.030 | 4.030 | 11,960,000 |
| Apr 7, 2025 | 4.350 | 4.620 | 3.870 | 3.900 | 3.900 | 34,766,400 |
| Apr 3, 2025 | 4.890 | 4.910 | 4.810 | 4.820 | 4.820 | 7,095,600 |
| Apr 2, 2025 | 4.940 | 5.010 | 4.870 | 4.920 | 4.920 | 7,133,200 |
| Apr 1, 2025 | 4.930 | 5.010 | 4.910 | 4.940 | 4.940 | 4,804,400 |
| Mar 31, 2025 | 5.120 | 5.120 | 4.920 | 4.960 | 4.960 | 6,051,200 |
| Mar 28, 2025 | 5.180 | 5.180 | 5.030 | 5.100 | 5.100 | 3,869,600 |
| Mar 27, 2025 | 5.070 | 5.160 | 5.040 | 5.120 | 5.120 | 3,231,200 |
| Mar 26, 2025 | 5.070 | 5.170 | 5.050 | 5.100 | 5.100 | 2,060,400 |
| Mar 25, 2025 | 5.180 | 5.180 | 5.060 | 5.070 | 5.070 | 2,490,400 |
| Mar 24, 2025 | 5.110 | 5.170 | 5.070 | 5.150 | 5.150 | 3,720,800 |
| Mar 21, 2025 | 5.290 | 5.290 | 5.110 | 5.150 | 5.150 | 7,220,286 |
| Mar 20, 2025 | 5.500 | 5.500 | 5.250 | 5.280 | 5.280 | 6,830,450 |
| Mar 19, 2025 | 5.410 | 5.510 | 5.350 | 5.480 | 5.480 | 7,722,000 |
| Mar 18, 2025 | 5.380 | 5.410 | 5.320 | 5.410 | 5.410 | 7,649,200 |
| Mar 17, 2025 | 5.380 | 5.380 | 5.290 | 5.310 | 5.310 | 8,315,200 |
| Mar 14, 2025 | 5.100 | 5.330 | 5.080 | 5.300 | 5.300 | 19,625,600 |
| Mar 13, 2025 | 5.090 | 5.150 | 4.980 | 5.070 | 5.070 | 7,534,400 |
| Mar 12, 2025 | 5.100 | 5.230 | 5.050 | 5.080 | 5.080 | 8,788,400 |
| Mar 11, 2025 | 5.000 | 5.080 | 4.980 | 5.070 | 5.070 | 5,480,400 |
| Mar 10, 2025 | 5.180 | 5.180 | 5.020 | 5.080 | 5.080 | 4,826,000 |
| Mar 7, 2025 | 5.160 | 5.220 | 5.100 | 5.130 | 5.130 | 8,164,000 |
| Mar 6, 2025 | 5.150 | 5.240 | 5.110 | 5.210 | 5.210 | 12,840,000 |
| Mar 5, 2025 | 5.040 | 5.120 | 4.980 | 5.060 | 5.060 | 8,822,400 |
| Mar 4, 2025 | 4.980 | 5.040 | 4.950 | 5.020 | 5.020 | 4,951,000 |
| Mar 3, 2025 | 5.060 | 5.140 | 4.970 | 5.020 | 5.020 | 7,805,042 |
| Feb 28, 2025 | 5.350 | 5.360 | 4.990 | 5.060 | 5.060 | 15,575,200 |
| Feb 27, 2025 | 5.300 | 5.370 | 5.080 | 5.320 | 5.320 | 27,348,168 |
| Feb 26, 2025 | 5.050 | 5.500 | 5.000 | 5.400 | 5.400 | 38,517,000 |
| Feb 25, 2025 | 5.110 | 5.150 | 5.000 | 5.030 | 5.030 | 9,450,800 |
| Feb 24, 2025 | 5.230 | 5.320 | 5.180 | 5.230 | 5.230 | 12,194,800 |
| Feb 21, 2025 | 5.060 | 5.210 | 4.970 | 5.200 | 5.200 | 14,737,102 |
| Feb 20, 2025 | 5.180 | 5.180 | 5.020 | 5.020 | 5.020 | 7,489,600 |
| Feb 19, 2025 | 5.050 | 5.160 | 5.010 | 5.130 | 5.130 | 6,693,600 |
| Feb 18, 2025 | 5.230 | 5.230 | 5.030 | 5.100 | 5.100 | 6,672,000 |
| Feb 17, 2025 | 5.070 | 5.280 | 5.070 | 5.210 | 5.210 | 18,866,400 |
| Feb 14, 2025 | 4.990 | 5.080 | 4.940 | 5.060 | 5.060 | 8,151,600 |
| Feb 13, 2025 | 5.120 | 5.170 | 4.890 | 4.900 | 4.900 | 9,530,000 |
| Feb 12, 2025 | 4.960 | 5.120 | 4.950 | 5.120 | 5.120 | 6,006,000 |
| Feb 11, 2025 | 5.120 | 5.120 | 4.950 | 4.950 | 4.950 | 4,734,800 |
| Feb 10, 2025 | 5.090 | 5.130 | 5.040 | 5.100 | 5.100 | 4,742,648 |
| Feb 7, 2025 | 4.990 | 5.170 | 4.930 | 5.090 | 5.090 | 11,826,000 |
| Feb 6, 2025 | 4.950 | 4.970 | 4.870 | 4.940 | 4.940 | 5,037,400 |
| Feb 5, 2025 | 4.980 | 5.000 | 4.850 | 4.920 | 4.920 | 5,536,765 |
| Feb 4, 2025 | 5.100 | 5.100 | 4.720 | 5.010 | 5.010 | 1,593,074 |
| Feb 3, 2025 | 5.000 | 5.000 | 4.680 | 4.860 | 4.860 | 1,534,000 |
| Jan 28, 2025 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | - |
| Jan 27, 2025 | 4.960 | 4.970 | 4.880 | 4.890 | 4.890 | 4,699,200 |
| Jan 24, 2025 | 4.920 | 4.970 | 4.860 | 4.890 | 4.890 | 4,637,200 |
| Jan 23, 2025 | 4.900 | 5.030 | 4.830 | 4.850 | 4.850 | 6,892,529 |
| Jan 22, 2025 | 4.810 | 4.860 | 4.750 | 4.800 | 4.800 | 3,458,800 |
| Jan 21, 2025 | 4.880 | 4.880 | 4.820 | 4.830 | 4.830 | 4,193,200 |
| Jan 20, 2025 | 4.850 | 4.890 | 4.800 | 4.800 | 4.800 | 4,891,775 |
| Jan 17, 2025 | 4.850 | 4.850 | 4.750 | 4.770 | 4.770 | 3,208,400 |
| Jan 16, 2025 | 4.800 | 4.870 | 4.730 | 4.780 | 4.780 | 3,965,200 |
| Jan 15, 2025 | 4.750 | 4.810 | 4.750 | 4.770 | 4.770 | 2,542,800 |
| Jan 14, 2025 | 4.580 | 4.820 | 4.580 | 4.790 | 4.790 | 8,399,362 |
| Jan 13, 2025 | 4.560 | 4.600 | 4.480 | 4.570 | 4.570 | 3,211,762 |
| Jan 10, 2025 | 4.680 | 4.690 | 4.540 | 4.540 | 4.540 | 3,177,200 |
| Jan 9, 2025 | 4.670 | 4.720 | 4.580 | 4.670 | 4.670 | 3,324,400 |
| Jan 8, 2025 | 4.730 | 4.730 | 4.550 | 4.620 | 4.620 | 4,564,000 |
| Jan 7, 2025 | 4.780 | 4.780 | 4.630 | 4.680 | 4.680 | 3,418,400 |
| Jan 6, 2025 | 4.700 | 4.810 | 4.690 | 4.720 | 4.720 | 3,817,600 |
| Jan 3, 2025 | 4.850 | 4.850 | 4.670 | 4.700 | 4.700 | 6,700,000 |
| Jan 2, 2025 | 5.000 | 5.080 | 4.730 | 4.770 | 4.770 | 12,866,000 |
| Dec 31, 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | - |
| Dec 30, 2024 | 5.220 | 5.220 | 5.160 | 5.220 | 5.220 | 5,320,800 |
| Dec 27, 2024 | 5.190 | 5.270 | 5.070 | 5.190 | 5.190 | 10,180,400 |
| Dec 24, 2024 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | - |
| Dec 23, 2024 | 5.110 | 5.170 | 5.070 | 5.100 | 5.100 | 4,605,600 |
| Dec 20, 2024 | 5.100 | 5.190 | 5.070 | 5.070 | 5.070 | 6,920,351 |
| Dec 19, 2024 | 5.150 | 5.180 | 5.100 | 5.140 | 5.140 | 3,548,000 |
| Dec 18, 2024 | 5.280 | 5.300 | 5.150 | 5.190 | 5.190 | 3,812,400 |
| Dec 17, 2024 | 5.220 | 5.350 | 5.210 | 5.240 | 5.240 | 4,717,200 |
| Dec 16, 2024 | 5.350 | 5.410 | 5.210 | 5.270 | 5.270 | 5,069,200 |
| Dec 13, 2024 | 5.480 | 5.500 | 5.280 | 5.370 | 5.370 | 9,498,400 |
| Dec 12, 2024 | 5.470 | 5.670 | 5.410 | 5.530 | 5.530 | 10,646,835 |
| Dec 11, 2024 | 5.510 | 5.610 | 5.430 | 5.470 | 5.470 | 8,992,400 |
| Dec 10, 2024 | 5.990 | 5.990 | 5.410 | 5.500 | 5.500 | 20,574,696 |
| Dec 9, 2024 | 5.360 | 5.680 | 5.280 | 5.680 | 5.680 | 14,668,454 |
| Dec 6, 2024 | 5.300 | 5.470 | 5.230 | 5.370 | 5.370 | 10,177,200 |
| Dec 5, 2024 | 5.150 | 5.300 | 5.130 | 5.300 | 5.300 | 7,348,400 |
| Dec 4, 2024 | 5.240 | 5.250 | 5.130 | 5.170 | 5.170 | 6,735,600 |
| Dec 3, 2024 | 5.250 | 5.300 | 5.150 | 5.240 | 5.240 | 9,725,600 |
| Dec 2, 2024 | 5.200 | 5.280 | 5.130 | 5.250 | 5.250 | 7,613,200 |
| Nov 29, 2024 | 5.050 | 5.400 | 4.980 | 5.180 | 5.180 | 19,011,600 |
| Nov 28, 2024 | 5.150 | 5.150 | 4.950 | 4.970 | 4.970 | 4,335,200 |
| Nov 27, 2024 | 4.860 | 5.110 | 4.800 | 5.080 | 5.080 | 14,918,400 |
| Nov 26, 2024 | 4.860 | 4.970 | 4.840 | 4.860 | 4.860 | 4,122,800 |
| Nov 25, 2024 | 4.910 | 5.020 | 4.840 | 4.890 | 4.890 | 8,154,000 |
| Nov 22, 2024 | 5.170 | 5.210 | 4.820 | 4.980 | 4.980 | 16,764,400 |
| Nov 21, 2024 | 5.190 | 5.350 | 5.090 | 5.190 | 5.190 | 18,806,546 |
| Nov 20, 2024 | 5.180 | 5.300 | 5.110 | 5.190 | 5.190 | 7,036,400 |
| Nov 19, 2024 | 5.090 | 5.180 | 5.050 | 5.160 | 5.160 | 5,737,600 |
| Nov 18, 2024 | 5.090 | 5.220 | 5.020 | 5.090 | 5.090 | 7,087,407 |
| Nov 15, 2024 | 5.250 | 5.310 | 5.040 | 5.060 | 5.060 | 12,425,600 |
| Nov 14, 2024 | 5.290 | 5.530 | 5.170 | 5.250 | 5.250 | 14,280,000 |
| Nov 13, 2024 | 5.340 | 5.430 | 5.190 | 5.380 | 5.380 | 14,813,200 |
| Nov 12, 2024 | 5.630 | 5.790 | 5.250 | 5.400 | 5.400 | 25,470,560 |
| Nov 11, 2024 | 5.700 | 5.790 | 5.540 | 5.720 | 5.720 | 17,625,598 |
| Nov 8, 2024 | 6.190 | 6.290 | 5.780 | 5.880 | 5.880 | 39,266,400 |
| Nov 7, 2024 | 5.590 | 6.010 | 5.460 | 5.980 | 5.980 | 36,254,800 |
| Nov 6, 2024 | 5.780 | 5.920 | 5.480 | 5.540 | 5.540 | 35,782,400 |
| Nov 5, 2024 | 5.430 | 5.830 | 5.400 | 5.760 | 5.760 | 43,097,600 |
| Nov 4, 2024 | 5.280 | 5.500 | 5.230 | 5.420 | 5.420 | 15,815,200 |
| Nov 1, 2024 | 5.210 | 5.350 | 5.170 | 5.230 | 5.230 | 10,108,800 |
| Oct 31, 2024 | 5.040 | 5.320 | 5.000 | 5.200 | 5.200 | 18,351,200 |
| Oct 30, 2024 | 5.150 | 5.170 | 4.950 | 5.040 | 5.040 | 11,479,600 |
| Oct 29, 2024 | 0.082411 Dividend | |||||
| Oct 29, 2024 | 5.240 | 5.330 | 5.090 | 5.140 | 5.140 | 12,653,546 |
| Oct 28, 2024 | 5.180 | 5.250 | 5.110 | 5.220 | 5.138 | 13,532,000 |
| Oct 25, 2024 | 5.100 | 5.270 | 5.100 | 5.160 | 5.079 | 9,325,600 |
| Oct 24, 2024 | 5.190 | 5.190 | 5.040 | 5.100 | 5.019 | 8,820,400 |
| Oct 23, 2024 | 5.170 | 5.320 | 5.070 | 5.130 | 5.049 | 18,831,562 |
| Oct 22, 2024 | 5.100 | 5.200 | 5.000 | 5.090 | 5.010 | 17,682,000 |
| Oct 21, 2024 | 5.300 | 5.300 | 5.070 | 5.100 | 5.019 | 23,829,200 |
| Oct 18, 2024 | 4.840 | 5.430 | 4.770 | 5.210 | 5.128 | 55,593,800 |
| Oct 17, 2024 | 5.050 | 5.150 | 4.720 | 4.740 | 4.665 | 19,689,988 |
| Oct 16, 2024 | 4.730 | 5.030 | 4.700 | 4.900 | 4.823 | 19,611,183 |
| Oct 15, 2024 | 4.960 | 5.110 | 4.720 | 4.730 | 4.655 | 31,172,400 |
| Oct 14, 2024 | 5.170 | 5.180 | 4.680 | 4.920 | 4.842 | 48,049,603 |
| Oct 10, 2024 | 5.730 | 5.780 | 5.080 | 5.200 | 5.118 | 69,187,600 |
| Oct 9, 2024 | 6.360 | 6.490 | 5.330 | 5.340 | 5.256 | 101,766,400 |
| Oct 8, 2024 | 8.250 | 8.350 | 5.510 | 6.200 | 6.102 | 179,187,621 |
| Oct 7, 2024 | 8.200 | 8.960 | 7.370 | 8.940 | 8.799 | 68,347,400 |
| Oct 4, 2024 | 6.930 | 8.170 | 6.930 | 7.550 | 7.431 | 66,466,840 |
| Oct 3, 2024 | 8.420 | 8.600 | 6.050 | 6.930 | 6.821 | 74,963,600 |
| Oct 2, 2024 | 5.270 | 7.600 | 5.270 | 7.600 | 7.480 | 54,142,000 |
| Sep 30, 2024 | 4.670 | 5.140 | 4.550 | 5.010 | 4.931 | 84,895,002 |
| Sep 27, 2024 | 3.920 | 4.280 | 3.800 | 4.280 | 4.212 | 53,410,800 |
| Sep 26, 2024 | 3.550 | 3.770 | 3.510 | 3.770 | 3.710 | 22,562,400 |
| Sep 25, 2024 | 3.640 | 3.710 | 3.500 | 3.520 | 3.464 | 19,388,800 |
| Sep 24, 2024 | 3.310 | 3.570 | 3.300 | 3.570 | 3.514 | 17,852,000 |
| Sep 23, 2024 | 3.300 | 3.330 | 3.240 | 3.280 | 3.228 | 5,539,453 |
| Sep 20, 2024 | 3.330 | 3.340 | 3.250 | 3.280 | 3.228 | 2,997,754 |
| Sep 19, 2024 | 3.290 | 3.340 | 3.290 | 3.310 | 3.258 | 4,542,400 |
| Sep 17, 2024 | 3.330 | 3.360 | 3.280 | 3.360 | 3.307 | 250,800 |
| Sep 16, 2024 | 3.260 | 3.260 | 3.170 | 3.260 | 3.209 | 386,400 |
| Sep 13, 2024 | 3.200 | 3.260 | 3.200 | 3.260 | 3.209 | 2,404,000 |
| Sep 12, 2024 | 3.280 | 3.320 | 3.170 | 3.200 | 3.149 | 5,980,400 |
| Sep 11, 2024 | 3.300 | 3.310 | 3.230 | 3.280 | 3.228 | 2,036,800 |
| Sep 10, 2024 | 3.270 | 3.300 | 3.210 | 3.290 | 3.238 | 3,140,800 |
| Sep 9, 2024 | 3.340 | 3.340 | 3.250 | 3.320 | 3.268 | 3,475,200 |
| Sep 5, 2024 | 3.330 | 3.360 | 3.310 | 3.340 | 3.287 | 2,897,484 |
| Sep 4, 2024 | 3.280 | 3.310 | 3.230 | 3.310 | 3.258 | 1,980,400 |
| Sep 3, 2024 | 3.330 | 3.330 | 3.250 | 3.290 | 3.238 | 2,200,400 |
| Sep 2, 2024 | 3.330 | 3.370 | 3.250 | 3.280 | 3.228 | 2,668,000 |
| Aug 30, 2024 | 3.230 | 3.360 | 3.230 | 3.300 | 3.248 | 6,916,481 |
| Aug 29, 2024 | 3.200 | 3.240 | 3.150 | 3.200 | 3.149 | 1,815,954 |
| Aug 28, 2024 | 3.180 | 3.230 | 3.160 | 3.200 | 3.149 | 977,600 |
| Aug 27, 2024 | 3.200 | 3.220 | 3.170 | 3.220 | 3.169 | 901,600 |
| Aug 26, 2024 | 3.240 | 3.240 | 3.200 | 3.230 | 3.179 | 1,231,600 |
| Aug 23, 2024 | 3.160 | 3.240 | 3.160 | 3.240 | 3.189 | 971,600 |
| Aug 22, 2024 | 3.230 | 3.230 | 3.150 | 3.210 | 3.159 | 1,933,600 |
| Aug 21, 2024 | 3.170 | 3.220 | 3.170 | 3.220 | 3.169 | 1,058,400 |
| Aug 20, 2024 | 3.250 | 3.270 | 3.180 | 3.230 | 3.179 | 1,821,200 |
| Aug 19, 2024 | 3.250 | 3.290 | 3.200 | 3.240 | 3.189 | 3,378,400 |
| Aug 16, 2024 | 3.270 | 3.300 | 3.220 | 3.260 | 3.209 | 2,094,000 |
| Aug 15, 2024 | 3.180 | 3.280 | 3.180 | 3.280 | 3.228 | 1,772,400 |
| Aug 14, 2024 | 3.260 | 3.270 | 3.160 | 3.200 | 3.149 | 2,312,800 |
| Aug 13, 2024 | 3.210 | 3.280 | 3.190 | 3.280 | 3.228 | 1,958,000 |
| Aug 12, 2024 | 3.230 | 3.230 | 3.180 | 3.210 | 3.159 | 1,954,800 |
| Aug 9, 2024 | 3.300 | 3.320 | 3.220 | 3.230 | 3.179 | 1,443,200 |
| Aug 8, 2024 | 3.280 | 3.300 | 3.230 | 3.290 | 3.238 | 1,240,864 |
| Aug 7, 2024 | 3.270 | 3.300 | 3.240 | 3.280 | 3.228 | 1,266,400 |
| Aug 6, 2024 | 3.260 | 3.290 | 3.180 | 3.290 | 3.238 | 2,875,200 |
| Aug 5, 2024 | 3.230 | 3.320 | 3.180 | 3.180 | 3.130 | 4,670,000 |
| Aug 2, 2024 | 3.250 | 3.280 | 3.180 | 3.240 | 3.189 | 3,410,400 |
| Aug 1, 2024 | 3.260 | 3.310 | 3.230 | 3.300 | 3.248 | 3,618,098 |
| Jul 31, 2024 | 3.080 | 3.300 | 3.080 | 3.260 | 3.209 | 8,173,200 |
| Jul 30, 2024 | 3.090 | 3.090 | 3.040 | 3.090 | 3.041 | 2,369,200 |
| Jul 29, 2024 | 3.070 | 3.130 | 3.060 | 3.090 | 3.041 | 3,360,000 |
| Jul 26, 2024 | 3.020 | 3.050 | 2.990 | 3.040 | 2.992 | 1,967,200 |
| Jul 25, 2024 | 3.010 | 3.020 | 2.960 | 2.990 | 2.943 | 1,262,400 |
| Jul 24, 2024 | 3.050 | 3.050 | 3.000 | 3.010 | 2.962 | 915,600 |
| Jul 23, 2024 | 3.070 | 3.090 | 3.010 | 3.040 | 2.992 | 4,624,400 |
| Jul 22, 2024 | 3.060 | 3.080 | 3.030 | 3.080 | 3.031 | 4,625,200 |
| Jul 19, 2024 | 3.030 | 3.050 | 2.990 | 3.030 | 2.982 | 3,636,000 |
| Jul 18, 2024 | 3.060 | 3.060 | 2.990 | 3.030 | 2.982 | 2,912,000 |
| Jul 17, 2024 | 2.980 | 3.050 | 2.980 | 3.030 | 2.982 | 4,882,800 |
| Jul 16, 2024 | 3.000 | 3.030 | 2.980 | 3.020 | 2.972 | 3,141,200 |
| Jul 15, 2024 | 2.990 | 3.020 | 2.990 | 3.000 | 2.953 | 2,990,000 |
| Jul 12, 2024 | 3.000 | 3.040 | 3.000 | 3.020 | 2.972 | 1,006,400 |
| Jul 11, 2024 | 2.950 | 3.010 | 2.930 | 3.000 | 2.953 | 1,934,800 |
| Jul 10, 2024 | 2.970 | 2.980 | 2.910 | 2.920 | 2.874 | 1,660,800 |
| Jul 9, 2024 | 2.930 | 2.980 | 2.890 | 2.960 | 2.913 | 2,764,800 |
| Jul 8, 2024 | 2.990 | 2.990 | 2.870 | 2.920 | 2.874 | 2,958,400 |
| Jul 5, 2024 | 3.000 | 2.990 | 2.940 | 2.960 | 2.913 | 3,383,000 |
| Jul 4, 2024 | 3.020 | 3.050 | 2.980 | 2.990 | 2.943 | 955,600 |
| Jul 3, 2024 | 2.980 | 3.020 | 2.980 | 3.020 | 2.972 | 2,852,000 |
| Jul 2, 2024 | 3.050 | 3.070 | 2.960 | 2.970 | 2.923 | 10,222,000 |
| Jun 28, 2024 | 3.020 | 3.070 | 2.990 | 3.060 | 3.012 | 4,816,800 |
| Jun 27, 2024 | 3.080 | 3.080 | 2.990 | 3.020 | 2.972 | 2,760,800 |
| Jun 26, 2024 | 3.080 | 3.090 | 3.040 | 3.080 | 3.031 | 2,462,840 |
| Jun 25, 2024 | 3.100 | 3.130 | 3.050 | 3.080 | 3.031 | 1,366,026 |
| Jun 24, 2024 | 3.160 | 3.180 | 3.080 | 3.100 | 3.051 | 3,763,600 |
| Jun 21, 2024 | 3.230 | 3.250 | 3.160 | 3.160 | 3.110 | 1,880,400 |
| Jun 20, 2024 | 3.300 | 3.330 | 3.210 | 3.230 | 3.179 | 1,984,800 |
| Jun 19, 2024 | 3.360 | 3.360 | 3.280 | 3.300 | 3.248 | 1,387,600 |
| Jun 18, 2024 | 3.330 | 3.370 | 3.290 | 3.330 | 3.277 | 1,570,044 |
| Jun 17, 2024 | 3.210 | 3.340 | 3.210 | 3.330 | 3.277 | 4,928,000 |
| Jun 14, 2024 | 3.110 | 3.300 | 3.110 | 3.260 | 3.209 | 4,674,400 |
| Jun 13, 2024 | 3.120 | 3.150 | 3.110 | 3.130 | 3.081 | 788,800 |
| Jun 12, 2024 | 3.130 | 3.150 | 3.080 | 3.110 | 3.061 | 2,457,200 |
| Jun 11, 2024 | 3.230 | 3.220 | 3.110 | 3.130 | 3.081 | 2,639,100 |
| Jun 7, 2024 | 3.160 | 3.230 | 3.160 | 3.200 | 3.149 | 1,114,000 |
| Jun 6, 2024 | 3.240 | 3.250 | 3.160 | 3.190 | 3.140 | 2,272,000 |
| Jun 5, 2024 | 3.250 | 3.270 | 3.210 | 3.210 | 3.159 | 2,330,800 |
| Jun 4, 2024 | 3.160 | 3.240 | 3.160 | 3.230 | 3.179 | 2,649,600 |
| Jun 3, 2024 | 3.170 | 3.200 | 3.150 | 3.180 | 3.130 | 2,446,298 |
| May 31, 2024 | 3.230 | 3.240 | 3.160 | 3.170 | 3.120 | 2,092,000 |
| May 30, 2024 | 3.250 | 3.250 | 3.150 | 3.180 | 3.130 | 3,059,600 |
| May 29, 2024 | 3.210 | 3.250 | 3.180 | 3.230 | 3.179 | 2,342,000 |
| May 28, 2024 | 3.210 | 3.290 | 3.180 | 3.210 | 3.159 | 2,486,000 |
| May 27, 2024 | 0.165139 Dividend | |||||
| May 27, 2024 | 3.200 | 3.250 | 3.140 | 3.240 | 3.189 | 2,681,000 |
| May 24, 2024 | 3.370 | 3.400 | 3.290 | 3.310 | 3.095 | 2,924,600 |
| May 23, 2024 | 3.570 | 3.500 | 3.360 | 3.370 | 3.151 | 3,797,401 |
| May 22, 2024 | 3.490 | 3.520 | 3.450 | 3.470 | 3.245 | 3,893,400 |
| May 21, 2024 | 3.550 | 3.590 | 3.470 | 3.490 | 3.264 | 5,938,400 |
| May 20, 2024 | 3.620 | 3.710 | 3.560 | 3.610 | 3.376 | 5,638,400 |
| May 17, 2024 | 3.540 | 3.630 | 3.470 | 3.630 | 3.394 | 10,463,000 |
| May 16, 2024 | 3.480 | 3.580 | 3.450 | 3.500 | 3.273 | 5,503,200 |
| May 14, 2024 | 3.560 | 3.580 | 3.470 | 3.500 | 3.273 | 3,354,000 |
| May 13, 2024 | 3.450 | 3.570 | 3.410 | 3.560 | 3.329 | 6,585,481 |
| May 10, 2024 | 3.350 | 3.470 | 3.340 | 3.470 | 3.245 | 9,176,714 |
| May 9, 2024 | 3.320 | 3.350 | 3.270 | 3.320 | 3.105 | 3,424,332 |
| May 8, 2024 | 3.350 | 3.360 | 3.250 | 3.260 | 3.048 | 3,392,200 |
| May 7, 2024 | 3.340 | 3.360 | 3.310 | 3.360 | 3.142 | 2,056,000 |
| May 6, 2024 | 3.380 | 3.380 | 3.320 | 3.340 | 3.123 | 7,369,600 |
| May 3, 2024 | 3.490 | 3.520 | 3.350 | 3.380 | 3.161 | 1,425,600 |
| May 2, 2024 | 3.150 | 3.520 | 3.150 | 3.520 | 3.292 | 2,226,519 |
| Apr 30, 2024 | 3.290 | 3.310 | 3.230 | 3.260 | 3.048 | 5,423,200 |
| Apr 29, 2024 | 3.300 | 3.370 | 3.280 | 3.320 | 3.105 | 5,739,600 |
| Apr 26, 2024 | 3.100 | 3.300 | 3.090 | 3.270 | 3.058 | 16,154,800 |
| Apr 25, 2024 | 3.000 | 3.090 | 3.000 | 3.030 | 2.833 | 2,207,200 |