HKSE - Delayed Quote HKD
Bosideng International Holdings Limited (3998.HK)
4.420
-0.090
(-2.00%)
At close: 4:08:02 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 22, 2025 | 4.510 | 4.520 | 4.370 | 4.420 | 4.420 | 26,948,222 |
| May 21, 2025 | 4.540 | 4.540 | 4.400 | 4.510 | 4.510 | 30,011,483 |
| May 20, 2025 | 4.440 | 4.590 | 4.430 | 4.510 | 4.510 | 35,671,404 |
| May 19, 2025 | 4.600 | 4.630 | 4.510 | 4.580 | 4.580 | 29,494,771 |
| May 16, 2025 | 4.500 | 4.600 | 4.440 | 4.600 | 4.600 | 33,679,114 |
| May 15, 2025 | 4.430 | 4.600 | 4.420 | 4.530 | 4.530 | 58,053,435 |
| May 14, 2025 | 4.170 | 4.430 | 4.170 | 4.380 | 4.380 | 50,853,068 |
| May 13, 2025 | 4.100 | 4.160 | 4.050 | 4.120 | 4.120 | 23,403,092 |
| May 12, 2025 | 4.100 | 4.100 | 3.970 | 4.090 | 4.090 | 19,206,300 |
| May 9, 2025 | 4.050 | 4.100 | 4.020 | 4.060 | 4.060 | 17,685,578 |
| May 8, 2025 | 3.980 | 4.060 | 3.980 | 4.050 | 4.050 | 13,259,723 |
| May 7, 2025 | 4.000 | 4.080 | 4.000 | 4.020 | 4.020 | 14,045,201 |
| May 6, 2025 | 4.080 | 4.080 | 3.950 | 4.000 | 4.000 | 19,456,783 |
| May 2, 2025 | 4.000 | 4.080 | 3.980 | 4.060 | 4.060 | 11,616,000 |
| Apr 30, 2025 | 4.090 | 4.090 | 3.920 | 4.020 | 4.020 | 46,777,970 |
| Apr 29, 2025 | 4.140 | 4.150 | 3.990 | 4.020 | 4.020 | 28,805,100 |
| Apr 28, 2025 | 3.900 | 4.130 | 3.900 | 4.110 | 4.110 | 40,738,300 |
| Apr 25, 2025 | 3.940 | 3.990 | 3.910 | 3.910 | 3.910 | 33,740,241 |
| Apr 24, 2025 | 3.980 | 4.010 | 3.890 | 3.910 | 3.910 | 18,040,000 |
| Apr 23, 2025 | 3.970 | 3.980 | 3.910 | 3.950 | 3.950 | 13,696,192 |
| Apr 22, 2025 | 3.840 | 3.960 | 3.840 | 3.920 | 3.920 | 19,379,919 |
| Apr 17, 2025 | 3.840 | 3.940 | 3.770 | 3.900 | 3.900 | 25,296,554 |
| Apr 16, 2025 | 3.940 | 3.950 | 3.820 | 3.840 | 3.840 | 24,446,681 |
| Apr 15, 2025 | 3.980 | 4.020 | 3.930 | 3.950 | 3.950 | 26,227,106 |
| Apr 14, 2025 | 3.900 | 3.980 | 3.880 | 3.980 | 3.980 | 12,458,806 |
| Apr 11, 2025 | 3.920 | 3.920 | 3.850 | 3.890 | 3.890 | 20,947,572 |
| Apr 10, 2025 | 3.900 | 4.040 | 3.860 | 3.940 | 3.940 | 24,705,390 |
| Apr 9, 2025 | 3.600 | 3.950 | 3.550 | 3.950 | 3.950 | 56,697,956 |
| Apr 8, 2025 | 3.670 | 3.800 | 3.640 | 3.690 | 3.690 | 46,271,835 |
| Apr 7, 2025 | 3.680 | 3.820 | 3.500 | 3.670 | 3.670 | 92,263,068 |
| Apr 3, 2025 | 4.030 | 4.060 | 3.970 | 4.010 | 4.010 | 31,885,190 |
| Apr 2, 2025 | 4.020 | 4.120 | 4.000 | 4.100 | 4.100 | 28,191,167 |
| Apr 1, 2025 | 4.040 | 4.080 | 3.960 | 4.010 | 4.010 | 12,859,751 |
| Mar 31, 2025 | 3.980 | 4.020 | 3.940 | 3.990 | 3.990 | 20,603,014 |
| Mar 28, 2025 | 4.050 | 4.100 | 3.980 | 4.030 | 4.030 | 16,667,946 |
| Mar 27, 2025 | 3.940 | 4.050 | 3.920 | 4.020 | 4.020 | 34,536,249 |
| Mar 26, 2025 | 3.850 | 3.950 | 3.820 | 3.940 | 3.940 | 30,264,517 |
| Mar 25, 2025 | 3.900 | 3.920 | 3.800 | 3.880 | 3.880 | 30,490,328 |
| Mar 24, 2025 | 3.990 | 3.990 | 3.850 | 3.930 | 3.930 | 23,278,180 |
| Mar 21, 2025 | 4.010 | 4.060 | 3.940 | 3.990 | 3.990 | 36,871,608 |
| Mar 20, 2025 | 4.150 | 4.150 | 3.960 | 4.010 | 4.010 | 68,868,785 |
| Mar 19, 2025 | 4.170 | 4.190 | 4.090 | 4.130 | 4.130 | 63,065,797 |
| Mar 18, 2025 | 4.330 | 4.330 | 4.140 | 4.160 | 4.160 | 62,326,259 |
| Mar 17, 2025 | 4.290 | 4.420 | 4.250 | 4.300 | 4.300 | 78,534,600 |
| Mar 14, 2025 | 4.140 | 4.280 | 4.100 | 4.230 | 4.230 | 50,920,385 |
| Mar 13, 2025 | 4.300 | 4.300 | 4.110 | 4.150 | 4.150 | 43,673,805 |
| Mar 12, 2025 | 4.300 | 4.460 | 4.190 | 4.250 | 4.250 | 90,669,386 |
| Mar 11, 2025 | 4.110 | 4.260 | 3.930 | 4.230 | 4.230 | 72,315,720 |
| Mar 10, 2025 | 4.200 | 4.220 | 4.000 | 4.100 | 4.100 | 58,635,657 |
| Mar 7, 2025 | 3.950 | 4.140 | 3.820 | 4.120 | 4.120 | 99,683,874 |
| Mar 6, 2025 | 3.810 | 3.870 | 3.750 | 3.860 | 3.860 | 37,339,013 |
| Mar 5, 2025 | 3.700 | 3.780 | 3.660 | 3.780 | 3.780 | 29,334,483 |
| Mar 4, 2025 | 3.700 | 3.740 | 3.600 | 3.720 | 3.720 | 34,951,717 |
| Mar 3, 2025 | 3.770 | 3.810 | 3.670 | 3.700 | 3.700 | 53,105,653 |
| Feb 28, 2025 | 3.880 | 3.890 | 3.760 | 3.790 | 3.790 | 111,775,648 |
| Feb 27, 2025 | 3.940 | 3.940 | 3.860 | 3.910 | 3.910 | 28,563,226 |
| Feb 26, 2025 | 3.840 | 3.950 | 3.840 | 3.920 | 3.920 | 44,083,010 |
| Feb 25, 2025 | 3.780 | 3.840 | 3.770 | 3.800 | 3.800 | 49,548,853 |
| Feb 24, 2025 | 3.850 | 3.900 | 3.800 | 3.880 | 3.880 | 31,233,151 |
| Feb 21, 2025 | 3.910 | 3.910 | 3.800 | 3.860 | 3.860 | 32,855,171 |
| Feb 20, 2025 | 3.940 | 3.940 | 3.890 | 3.900 | 3.900 | 35,404,897 |
| Feb 19, 2025 | 3.870 | 3.950 | 3.840 | 3.940 | 3.940 | 20,732,061 |
| Feb 18, 2025 | 3.850 | 3.910 | 3.830 | 3.870 | 3.870 | 31,189,168 |
| Feb 17, 2025 | 3.950 | 3.950 | 3.800 | 3.850 | 3.850 | 32,935,558 |
| Feb 14, 2025 | 3.850 | 3.960 | 3.830 | 3.950 | 3.950 | 31,389,464 |
| Feb 13, 2025 | 3.900 | 3.920 | 3.820 | 3.850 | 3.850 | 24,680,983 |
| Feb 12, 2025 | 3.850 | 3.910 | 3.790 | 3.900 | 3.900 | 37,857,759 |
| Feb 11, 2025 | 3.880 | 3.930 | 3.760 | 3.830 | 3.830 | 32,363,614 |
| Feb 10, 2025 | 3.930 | 3.990 | 3.860 | 3.870 | 3.870 | 48,698,999 |
| Feb 7, 2025 | 3.750 | 3.920 | 3.720 | 3.900 | 3.900 | 53,515,107 |
| Feb 6, 2025 | 3.740 | 3.760 | 3.670 | 3.730 | 3.730 | 35,719,938 |
| Feb 5, 2025 | 3.840 | 3.840 | 3.700 | 3.740 | 3.740 | 44,933,007 |
| Feb 4, 2025 | 3.720 | 3.850 | 3.720 | 3.850 | 3.850 | 22,191,692 |
| Feb 3, 2025 | 3.640 | 3.700 | 3.560 | 3.690 | 3.690 | 26,320,057 |
| Jan 28, 2025 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | - |
| Jan 27, 2025 | 3.680 | 3.770 | 3.640 | 3.710 | 3.710 | 41,421,599 |
| Jan 24, 2025 | 3.670 | 3.700 | 3.630 | 3.670 | 3.670 | 48,352,750 |
| Jan 23, 2025 | 3.630 | 3.700 | 3.610 | 3.670 | 3.670 | 33,883,536 |
| Jan 22, 2025 | 3.680 | 3.680 | 3.520 | 3.630 | 3.630 | 35,541,650 |
| Jan 21, 2025 | 3.700 | 3.750 | 3.660 | 3.690 | 3.690 | 37,753,000 |
| Jan 20, 2025 | 3.720 | 3.730 | 3.660 | 3.680 | 3.680 | 26,460,275 |
| Jan 17, 2025 | 3.630 | 3.690 | 3.540 | 3.680 | 3.680 | 33,147,129 |
| Jan 16, 2025 | 3.670 | 3.750 | 3.580 | 3.630 | 3.630 | 38,374,100 |
| Jan 15, 2025 | 3.670 | 3.670 | 3.600 | 3.670 | 3.670 | 22,389,988 |
| Jan 14, 2025 | 3.580 | 3.690 | 3.560 | 3.650 | 3.650 | 34,664,082 |
| Jan 13, 2025 | 3.590 | 3.620 | 3.460 | 3.580 | 3.580 | 39,127,220 |
| Jan 10, 2025 | 3.700 | 3.700 | 3.550 | 3.570 | 3.570 | 33,779,768 |
| Jan 9, 2025 | 3.640 | 3.720 | 3.600 | 3.700 | 3.700 | 22,789,400 |
| Jan 8, 2025 | 3.620 | 3.650 | 3.550 | 3.640 | 3.640 | 37,898,655 |
| Jan 7, 2025 | 3.680 | 3.680 | 3.590 | 3.660 | 3.660 | 23,173,386 |
| Jan 6, 2025 | 3.780 | 3.780 | 3.610 | 3.640 | 3.640 | 47,408,402 |
| Jan 3, 2025 | 3.920 | 3.920 | 3.690 | 3.780 | 3.780 | 73,804,171 |
| Jan 2, 2025 | 3.930 | 3.980 | 3.880 | 3.920 | 3.920 | 23,212,000 |
| Dec 31, 2024 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | - |
| Dec 30, 2024 | 4.030 | 4.070 | 3.960 | 4.030 | 4.030 | 52,042,914 |
| Dec 27, 2024 | 4.100 | 4.130 | 4.000 | 4.030 | 4.030 | 42,863,947 |
| Dec 24, 2024 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | - |
| Dec 23, 2024 | 4.110 | 4.170 | 4.050 | 4.130 | 4.130 | 19,911,587 |
| Dec 20, 2024 | 4.100 | 4.200 | 4.070 | 4.090 | 4.090 | 29,528,650 |
| Dec 19, 2024 | 4.050 | 4.150 | 4.030 | 4.100 | 4.100 | 24,440,408 |
| Dec 18, 2024 | 3.980 | 4.110 | 3.970 | 4.090 | 4.090 | 37,784,309 |
| Dec 17, 2024 | 3.980 | 4.030 | 3.850 | 3.970 | 3.970 | 56,565,044 |
| Dec 16, 2024 | 0.06 Dividend | |||||
| Dec 16, 2024 | 3.980 | 4.100 | 3.960 | 4.000 | 4.000 | 38,007,877 |
| Dec 13, 2024 | 4.120 | 4.130 | 3.960 | 4.030 | 3.970 | 58,417,400 |
| Dec 12, 2024 | 3.920 | 4.150 | 3.900 | 4.140 | 4.078 | 74,067,732 |
| Dec 11, 2024 | 4.030 | 4.040 | 3.890 | 3.920 | 3.862 | 40,915,444 |
| Dec 10, 2024 | 4.270 | 4.330 | 4.010 | 4.050 | 3.990 | 83,859,058 |
| Dec 9, 2024 | 4.040 | 4.040 | 3.880 | 4.020 | 3.960 | 61,483,468 |
| Dec 6, 2024 | 3.990 | 4.050 | 3.940 | 4.050 | 3.990 | 38,267,255 |
| Dec 5, 2024 | 4.000 | 4.060 | 3.920 | 3.960 | 3.901 | 38,603,357 |
| Dec 4, 2024 | 4.060 | 4.070 | 3.970 | 3.980 | 3.921 | 29,974,906 |
| Dec 3, 2024 | 4.150 | 4.150 | 3.940 | 4.030 | 3.970 | 37,701,888 |
| Dec 2, 2024 | 4.060 | 4.230 | 4.050 | 4.130 | 4.069 | 46,341,778 |
| Nov 29, 2024 | 4.300 | 4.370 | 4.020 | 4.050 | 3.990 | 75,320,000 |
| Nov 28, 2024 | 4.380 | 4.390 | 4.180 | 4.210 | 4.147 | 25,677,891 |
| Nov 27, 2024 | 4.150 | 4.320 | 4.110 | 4.300 | 4.236 | 20,669,806 |
| Nov 26, 2024 | 4.390 | 4.390 | 4.120 | 4.170 | 4.108 | 62,777,490 |
| Nov 25, 2024 | 4.350 | 4.440 | 4.330 | 4.390 | 4.325 | 44,018,939 |
| Nov 22, 2024 | 4.460 | 4.500 | 4.300 | 4.350 | 4.285 | 21,541,700 |
| Nov 21, 2024 | 4.430 | 4.490 | 4.400 | 4.440 | 4.374 | 18,806,025 |
| Nov 20, 2024 | 4.340 | 4.460 | 4.310 | 4.430 | 4.364 | 26,746,179 |
| Nov 19, 2024 | 4.270 | 4.410 | 4.260 | 4.400 | 4.334 | 35,458,200 |
| Nov 18, 2024 | 4.200 | 4.350 | 4.200 | 4.270 | 4.206 | 35,891,833 |
| Nov 15, 2024 | 4.170 | 4.220 | 4.110 | 4.200 | 4.137 | 23,057,514 |
| Nov 14, 2024 | 4.210 | 4.290 | 4.150 | 4.180 | 4.118 | 24,732,400 |
| Nov 13, 2024 | 4.210 | 4.330 | 4.180 | 4.280 | 4.216 | 32,303,919 |
| Nov 12, 2024 | 4.500 | 4.620 | 4.310 | 4.360 | 4.295 | 32,171,021 |
| Nov 11, 2024 | 4.580 | 4.640 | 4.490 | 4.570 | 4.502 | 25,857,737 |
| Nov 8, 2024 | 4.700 | 4.870 | 4.620 | 4.630 | 4.561 | 35,872,315 |
| Nov 7, 2024 | 4.480 | 4.640 | 4.450 | 4.600 | 4.532 | 41,560,421 |
| Nov 6, 2024 | 4.610 | 4.620 | 4.490 | 4.520 | 4.453 | 20,581,103 |
| Nov 5, 2024 | 4.450 | 4.640 | 4.410 | 4.570 | 4.502 | 24,322,552 |
| Nov 4, 2024 | 4.400 | 4.480 | 4.370 | 4.450 | 4.384 | 15,808,803 |
| Nov 1, 2024 | 4.410 | 4.410 | 4.310 | 4.400 | 4.334 | 36,384,000 |
| Oct 31, 2024 | 4.500 | 4.520 | 4.360 | 4.360 | 4.295 | 45,338,498 |
| Oct 30, 2024 | 4.700 | 4.700 | 4.400 | 4.500 | 4.433 | 42,375,423 |
| Oct 29, 2024 | 4.770 | 4.870 | 4.640 | 4.700 | 4.630 | 36,133,419 |
| Oct 28, 2024 | 4.980 | 4.980 | 4.720 | 4.770 | 4.699 | 35,962,387 |
| Oct 25, 2024 | 4.950 | 5.000 | 4.800 | 4.860 | 4.788 | 23,300,382 |
| Oct 24, 2024 | 5.020 | 5.020 | 4.920 | 4.950 | 4.876 | 18,403,944 |
| Oct 23, 2024 | 4.930 | 5.080 | 4.920 | 5.010 | 4.935 | 37,605,655 |
| Oct 22, 2024 | 4.900 | 4.950 | 4.830 | 4.940 | 4.866 | 17,897,138 |
| Oct 21, 2024 | 4.940 | 5.000 | 4.830 | 4.860 | 4.788 | 30,528,484 |
| Oct 18, 2024 | 4.750 | 4.940 | 4.720 | 4.910 | 4.837 | 31,887,500 |
| Oct 17, 2024 | 4.770 | 4.910 | 4.700 | 4.750 | 4.679 | 40,312,034 |
| Oct 16, 2024 | 4.730 | 4.810 | 4.650 | 4.750 | 4.679 | 44,936,522 |
| Oct 15, 2024 | 4.840 | 4.930 | 4.760 | 4.800 | 4.729 | 47,388,792 |
| Oct 14, 2024 | 4.950 | 4.970 | 4.800 | 4.860 | 4.788 | 47,301,800 |
| Oct 10, 2024 | 4.830 | 5.100 | 4.710 | 4.960 | 4.886 | 77,575,753 |
| Oct 9, 2024 | 4.690 | 4.850 | 4.530 | 4.680 | 4.610 | 45,199,171 |
| Oct 8, 2024 | 4.900 | 5.140 | 4.580 | 4.660 | 4.591 | 121,538,997 |
| Oct 7, 2024 | 4.660 | 4.910 | 4.600 | 4.900 | 4.827 | 64,981,004 |
| Oct 4, 2024 | 4.620 | 4.700 | 4.520 | 4.570 | 4.502 | 37,170,524 |
| Oct 3, 2024 | 4.780 | 4.780 | 4.510 | 4.620 | 4.551 | 87,181,238 |
| Oct 2, 2024 | 4.610 | 4.660 | 4.430 | 4.620 | 4.551 | 96,805,496 |
| Sep 30, 2024 | 4.260 | 4.510 | 4.230 | 4.460 | 4.394 | 197,113,395 |
| Sep 27, 2024 | 4.220 | 4.270 | 4.070 | 4.190 | 4.128 | 134,451,737 |
| Sep 26, 2024 | 3.770 | 4.020 | 3.770 | 3.970 | 3.911 | 83,252,303 |
| Sep 25, 2024 | 3.810 | 3.890 | 3.740 | 3.760 | 3.704 | 31,873,285 |
| Sep 24, 2024 | 3.680 | 3.810 | 3.680 | 3.810 | 3.753 | 31,021,204 |
| Sep 23, 2024 | 3.720 | 3.730 | 3.660 | 3.680 | 3.625 | 9,048,343 |
| Sep 20, 2024 | 3.650 | 3.750 | 3.590 | 3.720 | 3.665 | 42,734,119 |
| Sep 19, 2024 | 3.590 | 3.660 | 3.550 | 3.650 | 3.596 | 24,025,124 |
| Sep 17, 2024 | 3.580 | 3.660 | 3.550 | 3.590 | 3.537 | 15,148,944 |
| Sep 16, 2024 | 3.620 | 3.620 | 3.520 | 3.600 | 3.546 | 13,364,000 |
| Sep 13, 2024 | 3.550 | 3.670 | 3.550 | 3.620 | 3.566 | 15,692,663 |
| Sep 12, 2024 | 3.640 | 3.680 | 3.560 | 3.610 | 3.556 | 32,162,569 |
| Sep 11, 2024 | 3.730 | 3.730 | 3.590 | 3.620 | 3.566 | 12,458,049 |
| Sep 10, 2024 | 3.720 | 3.740 | 3.600 | 3.680 | 3.625 | 22,963,020 |
| Sep 9, 2024 | 3.710 | 3.710 | 3.640 | 3.670 | 3.615 | 29,266,705 |
| Sep 5, 2024 | 3.750 | 3.800 | 3.710 | 3.750 | 3.694 | 17,495,010 |
| Sep 4, 2024 | 3.770 | 3.820 | 3.720 | 3.740 | 3.684 | 24,942,980 |
| Sep 3, 2024 | 3.830 | 3.880 | 3.780 | 3.790 | 3.734 | 11,469,461 |
| Sep 2, 2024 | 3.830 | 3.890 | 3.790 | 3.850 | 3.793 | 9,092,576 |
| Aug 30, 2024 | 3.840 | 3.860 | 3.800 | 3.830 | 3.773 | 35,553,631 |
| Aug 29, 2024 | 3.770 | 3.850 | 3.760 | 3.840 | 3.783 | 15,256,238 |
| Aug 28, 2024 | 3.870 | 3.910 | 3.750 | 3.780 | 3.724 | 15,228,000 |
| Aug 27, 2024 | 3.840 | 3.930 | 3.820 | 3.890 | 3.832 | 17,580,400 |
| Aug 26, 2024 | 3.860 | 3.900 | 3.830 | 3.860 | 3.803 | 12,189,900 |
| Aug 23, 2024 | 3.890 | 3.940 | 3.840 | 3.870 | 3.812 | 29,996,000 |
| Aug 22, 2024 | 0.2 Dividend | |||||
| Aug 22, 2024 | 3.870 | 3.950 | 3.830 | 3.920 | 3.862 | 27,940,520 |
| Aug 21, 2024 | 3.930 | 4.040 | 3.930 | 4.030 | 3.773 | 25,995,016 |
| Aug 20, 2024 | 3.950 | 3.980 | 3.930 | 3.960 | 3.707 | 14,620,927 |
| Aug 19, 2024 | 3.920 | 3.980 | 3.910 | 3.950 | 3.698 | 7,686,000 |
| Aug 16, 2024 | 3.860 | 3.940 | 3.860 | 3.940 | 3.689 | 12,632,000 |
| Aug 15, 2024 | 3.910 | 3.910 | 3.820 | 3.870 | 3.623 | 10,560,000 |
| Aug 14, 2024 | 3.900 | 3.910 | 3.820 | 3.880 | 3.633 | 7,819,278 |
| Aug 13, 2024 | 3.890 | 3.940 | 3.860 | 3.900 | 3.651 | 8,683,376 |
| Aug 12, 2024 | 3.870 | 3.960 | 3.870 | 3.940 | 3.689 | 11,704,427 |
| Aug 9, 2024 | 3.950 | 3.950 | 3.880 | 3.890 | 3.642 | 7,368,001 |
| Aug 8, 2024 | 3.880 | 3.920 | 3.830 | 3.900 | 3.651 | 18,395,591 |
| Aug 7, 2024 | 3.860 | 3.940 | 3.860 | 3.880 | 3.633 | 10,256,230 |
| Aug 6, 2024 | 3.880 | 3.930 | 3.850 | 3.870 | 3.623 | 22,727,262 |
| Aug 5, 2024 | 3.890 | 3.930 | 3.790 | 3.850 | 3.604 | 12,802,000 |
| Aug 2, 2024 | 3.980 | 3.980 | 3.880 | 3.900 | 3.651 | 9,747,384 |
| Aug 1, 2024 | 3.920 | 3.980 | 3.900 | 3.940 | 3.689 | 18,227,300 |
| Jul 31, 2024 | 3.840 | 3.940 | 3.760 | 3.910 | 3.661 | 31,454,965 |
| Jul 30, 2024 | 3.750 | 3.820 | 3.750 | 3.800 | 3.558 | 26,081,629 |
| Jul 29, 2024 | 3.790 | 3.830 | 3.740 | 3.780 | 3.539 | 17,477,981 |
| Jul 26, 2024 | 3.800 | 3.840 | 3.710 | 3.740 | 3.501 | 32,256,016 |
| Jul 25, 2024 | 3.830 | 3.850 | 3.760 | 3.790 | 3.548 | 27,684,032 |
| Jul 24, 2024 | 3.910 | 3.910 | 3.820 | 3.850 | 3.604 | 41,760,809 |
| Jul 23, 2024 | 3.960 | 3.970 | 3.860 | 3.870 | 3.623 | 29,640,000 |
| Jul 22, 2024 | 3.980 | 4.010 | 3.920 | 3.980 | 3.726 | 12,445,378 |
| Jul 19, 2024 | 4.090 | 4.090 | 3.990 | 4.010 | 3.754 | 26,780,382 |
| Jul 18, 2024 | 4.070 | 4.110 | 3.990 | 4.090 | 3.829 | 51,883,900 |
| Jul 17, 2024 | 4.130 | 4.150 | 4.050 | 4.130 | 3.867 | 25,572,894 |
| Jul 16, 2024 | 4.080 | 4.160 | 4.030 | 4.130 | 3.867 | 32,834,418 |
| Jul 15, 2024 | 4.180 | 4.180 | 4.050 | 4.080 | 3.820 | 27,114,000 |
| Jul 12, 2024 | 4.170 | 4.200 | 4.090 | 4.180 | 3.913 | 33,750,000 |
| Jul 11, 2024 | 4.150 | 4.190 | 4.100 | 4.150 | 3.885 | 33,153,139 |
| Jul 10, 2024 | 4.100 | 4.190 | 4.070 | 4.100 | 3.839 | 33,782,076 |
| Jul 9, 2024 | 4.000 | 4.120 | 4.000 | 4.110 | 3.848 | 54,728,064 |
| Jul 8, 2024 | 4.080 | 4.080 | 3.920 | 4.000 | 3.745 | 57,910,153 |
| Jul 5, 2024 | 4.170 | 4.200 | 4.060 | 4.080 | 3.820 | 33,085,483 |
| Jul 4, 2024 | 4.210 | 4.240 | 4.100 | 4.160 | 3.895 | 141,488,937 |
| Jul 3, 2024 | 4.300 | 4.310 | 3.900 | 4.010 | 3.754 | 670,004,500 |
| Jul 2, 2024 | 4.880 | 4.880 | 4.710 | 4.770 | 4.466 | 42,450,800 |
| Jun 28, 2024 | 4.600 | 4.870 | 4.570 | 4.870 | 4.559 | 85,348,709 |
| Jun 27, 2024 | 4.490 | 4.700 | 4.490 | 4.560 | 4.269 | 91,490,100 |
| Jun 26, 2024 | 4.380 | 4.440 | 4.250 | 4.330 | 4.054 | 20,345,735 |
| Jun 25, 2024 | 4.450 | 4.510 | 4.370 | 4.490 | 4.204 | 10,388,100 |
| Jun 24, 2024 | 4.410 | 4.460 | 4.340 | 4.450 | 4.166 | 17,240,100 |
| Jun 21, 2024 | 4.480 | 4.520 | 4.430 | 4.470 | 4.185 | 11,415,209 |
| Jun 20, 2024 | 4.530 | 4.580 | 4.480 | 4.500 | 4.213 | 8,542,000 |
| Jun 19, 2024 | 4.500 | 4.570 | 4.500 | 4.550 | 4.260 | 6,440,496 |
| Jun 18, 2024 | 4.470 | 4.650 | 4.470 | 4.540 | 4.250 | 15,870,000 |
| Jun 17, 2024 | 4.440 | 4.560 | 4.440 | 4.490 | 4.204 | 12,490,388 |
| Jun 14, 2024 | 4.500 | 4.590 | 4.470 | 4.500 | 4.213 | 19,404,400 |
| Jun 13, 2024 | 4.550 | 4.610 | 4.540 | 4.570 | 4.279 | 20,440,818 |
| Jun 12, 2024 | 4.590 | 4.640 | 4.480 | 4.510 | 4.222 | 15,068,200 |
| Jun 11, 2024 | 4.630 | 4.680 | 4.510 | 4.540 | 4.250 | 17,032,665 |
| Jun 7, 2024 | 4.680 | 4.760 | 4.630 | 4.630 | 4.335 | 40,076,000 |
| Jun 6, 2024 | 4.550 | 4.650 | 4.550 | 4.630 | 4.335 | 18,648,000 |
| Jun 5, 2024 | 4.550 | 4.580 | 4.490 | 4.550 | 4.260 | 20,687,439 |
| Jun 4, 2024 | 4.550 | 4.610 | 4.490 | 4.550 | 4.260 | 19,424,587 |
| Jun 3, 2024 | 4.520 | 4.600 | 4.480 | 4.550 | 4.260 | 15,037,301 |
| May 31, 2024 | 4.600 | 4.680 | 4.450 | 4.520 | 4.232 | 43,327,142 |
| May 30, 2024 | 4.650 | 4.730 | 4.600 | 4.650 | 4.353 | 16,273,846 |
| May 29, 2024 | 4.750 | 4.820 | 4.660 | 4.680 | 4.382 | 28,354,000 |
| May 28, 2024 | 4.820 | 4.830 | 4.760 | 4.780 | 4.475 | 12,088,000 |
| May 27, 2024 | 4.740 | 4.830 | 4.710 | 4.830 | 4.522 | 16,684,063 |
| May 24, 2024 | 4.720 | 4.780 | 4.670 | 4.750 | 4.447 | 16,030,000 |
| May 23, 2024 | 4.780 | 4.840 | 4.750 | 4.770 | 4.466 | 17,516,000 |
| May 22, 2024 | 4.880 | 4.880 | 4.740 | 4.820 | 4.513 | 22,585,846 |