3.050
-0.010
(-0.33%)
At close: March 31 at 2:47:25 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 17, 2025 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | - |
| Apr 16, 2025 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | - |
| Apr 15, 2025 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | - |
| Apr 14, 2025 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | - |
| Apr 11, 2025 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | - |
| Apr 10, 2025 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | - |
| Apr 9, 2025 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | - |
| Apr 8, 2025 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | - |
| Apr 7, 2025 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | - |
| Apr 3, 2025 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | - |
| Apr 2, 2025 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | - |
| Apr 1, 2025 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | - |
| Mar 31, 2025 | 3.070 | 3.070 | 3.040 | 3.050 | 3.050 | 4,800 |
| Mar 28, 2025 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | - |
| Mar 27, 2025 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | - |
| Mar 26, 2025 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | - |
| Mar 25, 2025 | 3.110 | 3.110 | 3.000 | 3.060 | 3.060 | 56,000 |
| Mar 24, 2025 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | - |
| Mar 21, 2025 | 3.410 | 3.410 | 3.300 | 3.320 | 3.320 | 41,800 |
| Mar 20, 2025 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | - |
| Mar 19, 2025 | 3.660 | 3.660 | 3.300 | 3.410 | 3.410 | 39,600 |
| Mar 18, 2025 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | - |
| Mar 17, 2025 | 3.680 | 3.680 | 3.600 | 3.660 | 3.660 | 5,600 |
| Mar 14, 2025 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | - |
| Mar 13, 2025 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 200 |
| Mar 12, 2025 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 800 |
| Mar 11, 2025 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | - |
| Mar 10, 2025 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
| Mar 7, 2025 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
| Mar 6, 2025 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
| Mar 5, 2025 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 27,000 |
| Mar 4, 2025 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | - |
| Mar 3, 2025 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | - |
| Feb 28, 2025 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | - |
| Feb 27, 2025 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | - |
| Feb 26, 2025 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 400 |
| Feb 25, 2025 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 200 |
| Feb 24, 2025 | 4.110 | 4.310 | 4.110 | 4.310 | 4.310 | 11,000 |
| Feb 21, 2025 | 4.510 | 4.510 | 4.110 | 4.110 | 4.110 | 88,200 |
| Feb 20, 2025 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | - |
| Feb 19, 2025 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | - |
| Feb 18, 2025 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | - |
| Feb 17, 2025 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | - |
| Feb 14, 2025 | 4.940 | 4.940 | 4.920 | 4.920 | 4.920 | 6,600 |
| Feb 13, 2025 | 4.940 | 4.960 | 4.940 | 4.940 | 4.940 | 33,300 |
| Feb 12, 2025 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 16,400 |
| Feb 11, 2025 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 5,200 |
| Feb 10, 2025 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 3,600 |
| Feb 7, 2025 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | - |
| Feb 6, 2025 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | - |
| Feb 5, 2025 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | - |
| Feb 4, 2025 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | - |
| Feb 3, 2025 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | - |
| Jan 28, 2025 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | - |
| Jan 27, 2025 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | - |
| Jan 24, 2025 | 4.960 | 4.960 | 4.930 | 4.930 | 4.930 | 3,200 |
| Jan 23, 2025 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | - |
| Jan 22, 2025 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 200 |
| Jan 21, 2025 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | - |
| Jan 20, 2025 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | - |
| Jan 17, 2025 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | - |
| Jan 16, 2025 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | - |
| Jan 15, 2025 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | - |
| Jan 14, 2025 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | - |
| Jan 13, 2025 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | - |
| Jan 10, 2025 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | - |
| Jan 9, 2025 | 5.270 | 5.270 | 5.040 | 5.040 | 5.040 | 2,500 |
| Jan 8, 2025 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | - |
| Jan 7, 2025 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | - |
| Jan 6, 2025 | 5.050 | 5.280 | 5.050 | 5.060 | 5.060 | 282,200 |
| Jan 3, 2025 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | - |
| Jan 2, 2025 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | - |
| Dec 31, 2024 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | - |
| Dec 30, 2024 | 5.270 | 5.040 | 5.040 | 5.040 | 5.040 | 1,200 |
| Dec 27, 2024 | 5.280 | 5.280 | 5.060 | 5.060 | 5.060 | 3,200 |
| Dec 24, 2024 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | - |
| Dec 23, 2024 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | - |
| Dec 20, 2024 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | - |
| Dec 19, 2024 | 5.240 | 5.250 | 5.240 | 5.250 | 5.250 | 10,000 |
| Dec 18, 2024 | 5.210 | 5.240 | 5.210 | 5.240 | 5.240 | 3,600 |
| Dec 17, 2024 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | - |
| Dec 16, 2024 | 4.800 | 5.170 | 4.800 | 5.170 | 5.170 | 30,400 |
| Dec 13, 2024 | 4.800 | 4.880 | 4.800 | 4.800 | 4.800 | 2,200 |
| Dec 12, 2024 | 4.750 | 4.750 | 4.740 | 4.750 | 4.750 | 15,700 |
| Dec 11, 2024 | 4.730 | 4.740 | 4.730 | 4.740 | 4.740 | 6,600 |
| Dec 10, 2024 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | - |
| Dec 9, 2024 | 4.760 | 4.780 | 4.760 | 4.780 | 4.780 | 34,300 |
| Dec 6, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | - |
| Dec 5, 2024 | 4.400 | 4.610 | 4.400 | 4.610 | 4.610 | 7,100 |
| Dec 4, 2024 | 5.000 | 5.000 | 4.490 | 4.540 | 4.540 | 170,800 |
| Dec 3, 2024 | 4.490 | 5.320 | 4.300 | 4.920 | 4.920 | 285,400 |
| Dec 2, 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | - |
| Nov 29, 2024 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | - |
| Nov 28, 2024 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 200 |
| Nov 27, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| Nov 26, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| Nov 25, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 200 |
| Nov 22, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | - |
| Nov 21, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | - |
| Nov 20, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | - |
| Nov 19, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | - |
| Nov 18, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | - |
| Nov 15, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | - |
| Nov 14, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| Nov 13, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | - |
| Nov 12, 2024 | 5.410 | 5.410 | 5.200 | 5.200 | 5.200 | 120,000 |
| Nov 11, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| Nov 8, 2024 | 5.400 | 5.480 | 5.400 | 5.470 | 5.470 | 16,400 |
| Nov 7, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Nov 6, 2024 | 5.700 | 5.700 | 5.690 | 5.650 | 5.650 | 137,300 |
| Nov 5, 2024 | 5.710 | 5.800 | 5.650 | 5.700 | 5.700 | 119,900 |
| Nov 4, 2024 | 5.290 | 5.700 | 5.290 | 5.700 | 5.700 | 8,500 |
| Nov 1, 2024 | 5.650 | 5.660 | 5.600 | 5.600 | 5.600 | 415,800 |
| Oct 31, 2024 | 5.640 | 5.640 | 5.580 | 5.620 | 5.620 | 51,600 |
| Oct 30, 2024 | 5.650 | 5.710 | 5.650 | 5.650 | 5.650 | 11,400 |
| Oct 29, 2024 | 5.500 | 5.590 | 5.500 | 5.590 | 5.590 | 1,600 |
| Oct 28, 2024 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | - |
| Oct 25, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | - |
| Oct 24, 2024 | 5.550 | 5.700 | 5.550 | 5.590 | 5.590 | 26,500 |
| Oct 23, 2024 | 5.600 | 5.600 | 5.600 | 5.550 | 5.550 | 7,400 |
| Oct 22, 2024 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | - |
| Oct 21, 2024 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | - |
| Oct 18, 2024 | 4.380 | 5.500 | 4.380 | 5.470 | 5.470 | 600 |
| Oct 17, 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | - |
| Oct 16, 2024 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | - |
| Oct 15, 2024 | 5.500 | 5.600 | 5.500 | 5.500 | 5.500 | 600 |
| Oct 14, 2024 | 5.360 | 6.000 | 5.360 | 6.000 | 6.000 | 4,200 |
| Oct 10, 2024 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | - |
| Oct 9, 2024 | 5.900 | 5.900 | 5.310 | 5.680 | 5.680 | 7,600 |
| Oct 8, 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | - |
| Oct 7, 2024 | 6.230 | 6.230 | 6.000 | 6.000 | 6.000 | 11,200 |
| Oct 4, 2024 | 5.570 | 5.800 | 5.570 | 5.800 | 5.800 | 12,400 |
| Oct 3, 2024 | 5.580 | 5.700 | 5.180 | 5.700 | 5.700 | 18,800 |
| Oct 2, 2024 | 5.520 | 5.590 | 5.200 | 5.590 | 5.590 | 55,400 |
| Sep 30, 2024 | 5.200 | 5.570 | 4.870 | 5.520 | 5.520 | 15,400 |
| Sep 27, 2024 | 5.080 | 5.280 | 4.520 | 5.200 | 5.200 | 38,100 |
| Sep 26, 2024 | 4.800 | 5.080 | 4.800 | 5.080 | 5.080 | 8,400 |
| Sep 25, 2024 | 4.750 | 4.880 | 4.200 | 4.800 | 4.800 | 23,100 |
| Sep 24, 2024 | 4.800 | 4.800 | 3.610 | 4.750 | 4.750 | 600 |
| Sep 23, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | - |
| Sep 20, 2024 | 4.300 | 4.680 | 4.300 | 4.680 | 4.680 | 1,800 |
| Sep 19, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| Sep 17, 2024 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 200 |
| Sep 16, 2024 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | - |
| Sep 13, 2024 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | - |
| Sep 12, 2024 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | - |
| Sep 11, 2024 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | - |
| Sep 10, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| Sep 9, 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | - |
| Sep 5, 2024 | 4.750 | 4.980 | 4.750 | 4.980 | 4.980 | 1,400 |
| Sep 4, 2024 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | - |
| Sep 3, 2024 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | - |
| Sep 2, 2024 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | - |
| Aug 30, 2024 | 4.700 | 4.880 | 4.680 | 4.850 | 4.850 | 8,800 |
| Aug 29, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | - |
| Aug 28, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | - |
| Aug 27, 2024 | 4.680 | 4.680 | 4.500 | 4.680 | 4.680 | 2,600 |
| Aug 26, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | - |
| Aug 23, 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | - |
| Aug 22, 2024 | 4.550 | 4.700 | 4.500 | 4.700 | 4.700 | 9,900 |
| Aug 21, 2024 | 4.650 | 4.500 | 4.500 | 4.500 | 4.500 | 6,800 |
| Aug 20, 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | - |
| Aug 19, 2024 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | - |
| Aug 16, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | - |
| Aug 15, 2024 | 4.550 | 4.700 | 4.400 | 4.700 | 4.700 | 2,400 |
| Aug 14, 2024 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | - |
| Aug 13, 2024 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | - |
| Aug 12, 2024 | 4.810 | 4.950 | 4.740 | 4.740 | 4.740 | 8,900 |
| Aug 9, 2024 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | - |
| Aug 8, 2024 | 5.000 | 5.000 | 4.600 | 4.970 | 4.970 | 14,800 |
| Aug 7, 2024 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | - |
| Aug 6, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | - |
| Aug 5, 2024 | 5.130 | 5.130 | 4.980 | 5.000 | 5.000 | 8,000 |
| Aug 2, 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | - |
| Aug 1, 2024 | 5.250 | 5.550 | 5.250 | 5.550 | 5.550 | 3,200 |
| Jul 31, 2024 | 5.580 | 5.580 | 5.230 | 5.550 | 5.550 | 18,200 |
| Jul 30, 2024 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | - |
| Jul 29, 2024 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | - |
| Jul 26, 2024 | 5.650 | 5.650 | 5.450 | 5.630 | 5.630 | 28,000 |
| Jul 25, 2024 | 5.470 | 5.850 | 5.470 | 5.850 | 5.850 | 1,200 |
| Jul 24, 2024 | 5.600 | 5.600 | 5.460 | 5.480 | 5.480 | 3,400 |
| Jul 23, 2024 | 5.710 | 5.800 | 5.600 | 5.800 | 5.800 | 25,200 |
| Jul 22, 2024 | 5.500 | 5.880 | 5.500 | 5.880 | 5.880 | 7,500 |
| Jul 19, 2024 | 6.250 | 6.500 | 5.500 | 5.990 | 5.990 | 271,200 |
| Jul 18, 2024 | 6.700 | 6.900 | 6.210 | 6.700 | 6.700 | 3,900 |
| Jul 17, 2024 | 6.000 | 6.700 | 6.000 | 6.700 | 6.700 | 700 |
| Jul 16, 2024 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | - |
| Jul 15, 2024 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 7,200 |
| Jul 12, 2024 | 6.490 | 6.800 | 6.480 | 6.800 | 6.800 | 26,600 |
| Jul 11, 2024 | 6.050 | 6.580 | 6.000 | 6.490 | 6.490 | 50,000 |
| Jul 10, 2024 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | - |
| Jul 9, 2024 | 6.990 | 7.190 | 6.730 | 6.990 | 6.990 | 20,400 |
| Jul 8, 2024 | 6.560 | 6.990 | 6.140 | 6.990 | 6.990 | 36,100 |
| Jul 5, 2024 | 7.000 | 7.010 | 6.600 | 6.800 | 6.800 | 69,100 |
| Jul 4, 2024 | 7.370 | 7.370 | 7.000 | 7.280 | 7.280 | 8,600 |
| Jul 3, 2024 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | - |
| Jul 2, 2024 | 7.800 | 7.820 | 7.000 | 7.380 | 7.380 | 22,900 |
| Jun 28, 2024 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | - |
| Jun 27, 2024 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | - |
| Jun 26, 2024 | 8.280 | 8.390 | 8.000 | 8.390 | 8.390 | 11,000 |
| Jun 25, 2024 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 400 |
| Jun 24, 2024 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | - |
| Jun 21, 2024 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | - |
| Jun 20, 2024 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 200 |
| Jun 19, 2024 | 7.710 | 8.400 | 7.630 | 8.300 | 8.300 | 4,000 |
| Jun 18, 2024 | 7.720 | 8.000 | 7.720 | 7.830 | 7.830 | 9,200 |
| Jun 17, 2024 | 8.040 | 8.040 | 7.810 | 7.810 | 7.810 | 10,000 |
| Jun 14, 2024 | 8.220 | 8.240 | 7.820 | 8.240 | 8.240 | 3,800 |
| Jun 13, 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 4,000 |
| Jun 12, 2024 | 8.490 | 8.500 | 8.410 | 8.500 | 8.500 | 1,800 |
| Jun 11, 2024 | 0.4068 Dividend | |||||
| Jun 11, 2024 | 8.770 | 9.170 | 8.490 | 8.490 | 8.490 | 64,000 |
| Jun 11, 2024 | 15:10 Stock Splits | |||||
| Jun 7, 2024 | 8.667 | 8.667 | 8.440 | 8.600 | 8.193 | 18,300 |
| Jun 6, 2024 | 8.693 | 8.693 | 8.667 | 8.667 | 8.257 | 8,100 |
| Jun 5, 2024 | 8.253 | 8.467 | 8.253 | 8.467 | 8.066 | 3,000 |
| Jun 4, 2024 | 8.213 | 8.333 | 8.067 | 8.253 | 7.863 | 35,100 |
| Jun 3, 2024 | 8.333 | 8.573 | 8.000 | 8.240 | 7.850 | 36,000 |
| May 31, 2024 | 8.147 | 8.587 | 8.000 | 8.467 | 8.066 | 28,500 |
| May 30, 2024 | 8.400 | 8.400 | 8.400 | 8.400 | 8.003 | 1,200 |
| May 29, 2024 | 8.693 | 8.693 | 8.093 | 8.387 | 7.990 | 4,500 |
| May 28, 2024 | 8.467 | 8.693 | 8.373 | 8.373 | 7.977 | 9,300 |
| May 27, 2024 | 8.427 | 8.667 | 8.427 | 8.440 | 8.041 | 18,600 |
| May 24, 2024 | 8.587 | 8.587 | 8.587 | 8.587 | 8.180 | 9,900 |
| May 23, 2024 | 8.600 | 8.867 | 8.600 | 8.653 | 8.244 | 19,800 |
| May 22, 2024 | 8.587 | 8.733 | 8.587 | 8.733 | 8.320 | 2,700 |
| May 21, 2024 | 8.947 | 8.947 | 8.947 | 8.933 | 8.511 | 600 |
| May 20, 2024 | 8.667 | 8.947 | 8.667 | 8.733 | 8.320 | 42,600 |
| May 17, 2024 | 8.773 | 8.880 | 8.667 | 8.853 | 8.435 | 6,300 |
| May 16, 2024 | 8.667 | 8.987 | 8.333 | 8.773 | 8.358 | 41,100 |
| May 14, 2024 | 8.867 | 8.867 | 8.853 | 8.853 | 8.435 | 12,900 |
| May 13, 2024 | 8.827 | 8.920 | 8.667 | 8.920 | 8.498 | 26,400 |
| May 10, 2024 | 8.733 | 8.747 | 8.480 | 8.680 | 8.269 | 45,300 |
| May 9, 2024 | 9.200 | 9.320 | 9.200 | 9.240 | 8.803 | 24,000 |
| May 8, 2024 | 8.733 | 9.200 | 8.720 | 9.200 | 8.765 | 13,200 |
| May 7, 2024 | 8.667 | 8.733 | 8.520 | 8.533 | 8.130 | 26,400 |
| May 6, 2024 | 9.600 | 9.600 | 8.587 | 8.853 | 8.435 | 116,700 |
| May 3, 2024 | 9.040 | 9.747 | 8.880 | 9.693 | 9.235 | 56,100 |
| May 2, 2024 | 8.800 | 8.973 | 8.667 | 8.973 | 8.549 | 48,300 |
| Apr 30, 2024 | 13.200 | 13.380 | 12.660 | 13.180 | 12.557 | 19,800 |
| Apr 29, 2024 | 12.800 | 13.440 | 12.800 | 13.200 | 12.576 | 44,600 |
| Apr 26, 2024 | 12.900 | 13.500 | 12.500 | 13.000 | 12.385 | 20,600 |
| Apr 25, 2024 | 12.540 | 13.440 | 12.100 | 13.160 | 12.538 | 81,800 |
| Apr 24, 2024 | 13.540 | 13.740 | 12.720 | 12.800 | 12.195 | 92,000 |
| Apr 23, 2024 | 13.540 | 13.980 | 13.520 | 13.960 | 13.300 | 22,600 |
| Apr 22, 2024 | 14.000 | 14.480 | 12.580 | 14.040 | 13.376 | 75,600 |
| Apr 19, 2024 | 17.000 | 17.000 | 13.920 | 14.160 | 13.490 | 164,600 |
| Apr 18, 2024 | 12.540 | 15.880 | 12.100 | 15.700 | 14.957 | 273,200 |
| Apr 17, 2024 | 11.500 | 12.900 | 11.240 | 12.540 | 11.947 | 65,600 |