5.050
+0.060
+(1.20%)
As of 11:51:01 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 15, 2025 | 4.970 | 5.060 | 4.970 | 5.050 | 5.050 | 57,600 |
| Apr 14, 2025 | 4.900 | 5.020 | 4.890 | 4.990 | 4.990 | 318,800 |
| Apr 11, 2025 | 4.900 | 4.900 | 4.680 | 4.810 | 4.810 | 188,400 |
| Apr 10, 2025 | 4.810 | 4.900 | 4.700 | 4.800 | 4.800 | 376,800 |
| Apr 9, 2025 | 4.610 | 4.790 | 4.490 | 4.790 | 4.790 | 910,600 |
| Apr 8, 2025 | 4.830 | 4.900 | 4.650 | 4.780 | 4.780 | 449,800 |
| Apr 7, 2025 | 5.300 | 5.300 | 4.610 | 4.740 | 4.740 | 1,290,800 |
| Apr 3, 2025 | 5.580 | 5.650 | 5.450 | 5.550 | 5.550 | 176,800 |
| Apr 2, 2025 | 5.540 | 5.630 | 5.500 | 5.600 | 5.600 | 193,000 |
| Apr 1, 2025 | 5.630 | 5.640 | 5.500 | 5.570 | 5.570 | 326,600 |
| Mar 31, 2025 | 5.620 | 5.620 | 5.370 | 5.520 | 5.520 | 597,000 |
| Mar 28, 2025 | 5.480 | 5.510 | 5.370 | 5.500 | 5.500 | 176,200 |
| Mar 27, 2025 | 5.500 | 5.500 | 5.320 | 5.480 | 5.480 | 193,200 |
| Mar 26, 2025 | 5.510 | 5.670 | 5.330 | 5.450 | 5.450 | 598,600 |
| Mar 25, 2025 | 5.700 | 5.700 | 5.340 | 5.440 | 5.440 | 132,000 |
| Mar 24, 2025 | 5.680 | 5.700 | 5.460 | 5.520 | 5.520 | 422,000 |
| Mar 21, 2025 | 5.770 | 5.850 | 5.620 | 5.700 | 5.700 | 652,600 |
| Mar 20, 2025 | 5.770 | 5.970 | 5.700 | 5.830 | 5.830 | 636,200 |
| Mar 19, 2025 | 5.740 | 5.800 | 5.620 | 5.770 | 5.770 | 586,800 |
| Mar 18, 2025 | 5.880 | 5.900 | 5.600 | 5.750 | 5.750 | 1,431,000 |
| Mar 17, 2025 | 5.910 | 5.980 | 5.760 | 5.920 | 5.920 | 607,800 |
| Mar 14, 2025 | 5.850 | 5.940 | 5.680 | 5.900 | 5.900 | 843,600 |
| Mar 13, 2025 | 5.970 | 5.970 | 5.550 | 5.820 | 5.820 | 1,154,400 |
| Mar 12, 2025 | 6.020 | 6.290 | 5.810 | 6.000 | 6.000 | 8,376,600 |
| Mar 11, 2025 | 5.600 | 6.060 | 5.440 | 5.990 | 5.990 | 969,800 |
| Mar 10, 2025 | 5.820 | 5.980 | 5.710 | 5.860 | 5.860 | 604,000 |
| Mar 7, 2025 | 6.100 | 6.110 | 5.740 | 5.800 | 5.800 | 1,374,772 |
| Mar 6, 2025 | 5.440 | 6.060 | 5.420 | 6.060 | 6.060 | 3,986,800 |
| Mar 5, 2025 | 5.330 | 5.440 | 5.220 | 5.400 | 5.400 | 617,000 |
| Mar 4, 2025 | 5.400 | 5.400 | 5.150 | 5.360 | 5.360 | 771,600 |
| Mar 3, 2025 | 5.510 | 5.520 | 5.220 | 5.400 | 5.400 | 594,000 |
| Feb 28, 2025 | 5.680 | 5.900 | 5.110 | 5.370 | 5.370 | 954,600 |
| Feb 27, 2025 | 5.500 | 5.650 | 5.330 | 5.520 | 5.520 | 621,000 |
| Feb 26, 2025 | 5.170 | 5.390 | 5.170 | 5.340 | 5.340 | 418,000 |
| Feb 25, 2025 | 5.340 | 5.430 | 5.200 | 5.320 | 5.320 | 328,400 |
| Feb 24, 2025 | 5.210 | 5.510 | 5.150 | 5.440 | 5.440 | 713,200 |
| Feb 21, 2025 | 5.140 | 5.280 | 5.050 | 5.230 | 5.230 | 489,200 |
| Feb 20, 2025 | 5.370 | 5.370 | 5.000 | 5.080 | 5.080 | 1,036,200 |
| Feb 19, 2025 | 5.410 | 5.450 | 5.100 | 5.360 | 5.360 | 488,400 |
| Feb 18, 2025 | 5.800 | 5.800 | 5.220 | 5.410 | 5.410 | 952,600 |
| Feb 17, 2025 | 5.690 | 5.990 | 5.690 | 5.750 | 5.750 | 1,498,600 |
| Feb 14, 2025 | 5.200 | 5.630 | 5.170 | 5.630 | 5.630 | 2,027,000 |
| Feb 13, 2025 | 5.050 | 5.200 | 5.050 | 5.160 | 5.160 | 1,013,600 |
| Feb 12, 2025 | 5.000 | 5.080 | 4.940 | 5.000 | 5.000 | 939,600 |
| Feb 11, 2025 | 5.000 | 5.070 | 4.900 | 4.950 | 4.950 | 728,800 |
| Feb 10, 2025 | 4.890 | 5.120 | 4.780 | 4.970 | 4.970 | 1,049,200 |
| Feb 7, 2025 | 4.720 | 5.020 | 4.670 | 4.760 | 4.760 | 783,800 |
| Feb 6, 2025 | 4.600 | 4.750 | 4.600 | 4.750 | 4.750 | 196,000 |
| Feb 5, 2025 | 4.740 | 4.750 | 4.650 | 4.750 | 4.750 | 181,600 |
| Feb 4, 2025 | 4.720 | 4.750 | 4.560 | 4.740 | 4.740 | 256,400 |
| Feb 3, 2025 | 4.640 | 4.710 | 4.550 | 4.710 | 4.710 | 169,400 |
| Jan 28, 2025 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | - |
| Jan 27, 2025 | 4.640 | 4.770 | 4.530 | 4.700 | 4.700 | 122,600 |
| Jan 24, 2025 | 4.500 | 4.710 | 4.500 | 4.700 | 4.700 | 270,000 |
| Jan 23, 2025 | 4.500 | 4.760 | 4.500 | 4.730 | 4.730 | 206,600 |
| Jan 22, 2025 | 4.800 | 4.800 | 4.660 | 4.720 | 4.720 | 399,400 |
| Jan 21, 2025 | 4.710 | 4.820 | 4.710 | 4.760 | 4.760 | 362,600 |
| Jan 20, 2025 | 4.760 | 4.840 | 4.640 | 4.770 | 4.770 | 404,400 |
| Jan 17, 2025 | 4.730 | 4.770 | 4.690 | 4.750 | 4.750 | 368,000 |
| Jan 16, 2025 | 4.700 | 4.740 | 4.560 | 4.730 | 4.730 | 306,400 |
| Jan 15, 2025 | 4.600 | 4.720 | 4.560 | 4.680 | 4.680 | 640,600 |
| Jan 14, 2025 | 4.540 | 4.600 | 4.500 | 4.580 | 4.580 | 284,800 |
| Jan 13, 2025 | 4.470 | 4.540 | 4.390 | 4.540 | 4.540 | 129,600 |
| Jan 10, 2025 | 4.470 | 4.500 | 4.340 | 4.450 | 4.450 | 134,200 |
| Jan 9, 2025 | 4.410 | 4.450 | 4.340 | 4.440 | 4.440 | 188,600 |
| Jan 8, 2025 | 4.450 | 4.450 | 4.290 | 4.400 | 4.400 | 237,800 |
| Jan 7, 2025 | 4.400 | 4.460 | 4.290 | 4.440 | 4.440 | 173,200 |
| Jan 6, 2025 | 4.390 | 4.430 | 4.210 | 4.400 | 4.400 | 338,600 |
| Jan 3, 2025 | 4.260 | 4.380 | 4.090 | 4.380 | 4.380 | 368,200 |
| Jan 2, 2025 | 4.260 | 4.260 | 4.080 | 4.260 | 4.260 | 132,600 |
| Dec 31, 2024 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | - |
| Dec 30, 2024 | 4.140 | 4.260 | 4.140 | 4.260 | 4.260 | 213,000 |
| Dec 27, 2024 | 4.210 | 4.290 | 4.050 | 4.290 | 4.290 | 278,600 |
| Dec 24, 2024 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | - |
| Dec 23, 2024 | 4.430 | 4.490 | 4.300 | 4.300 | 4.300 | 120,200 |
| Dec 20, 2024 | 4.440 | 4.510 | 4.440 | 4.510 | 4.510 | 292,600 |
| Dec 19, 2024 | 4.600 | 4.600 | 4.470 | 4.500 | 4.500 | 144,800 |
| Dec 18, 2024 | 4.590 | 4.620 | 4.480 | 4.620 | 4.620 | 184,200 |
| Dec 17, 2024 | 4.600 | 4.610 | 4.480 | 4.610 | 4.610 | 115,400 |
| Dec 16, 2024 | 4.670 | 4.670 | 4.520 | 4.610 | 4.610 | 102,000 |
| Dec 13, 2024 | 4.560 | 4.640 | 4.510 | 4.620 | 4.620 | 404,000 |
| Dec 12, 2024 | 4.450 | 4.570 | 4.450 | 4.570 | 4.570 | 481,200 |
| Dec 11, 2024 | 4.490 | 4.500 | 4.380 | 4.500 | 4.500 | 227,600 |
| Dec 10, 2024 | 4.650 | 4.650 | 4.210 | 4.490 | 4.490 | 177,000 |
| Dec 9, 2024 | 4.510 | 4.650 | 4.330 | 4.650 | 4.650 | 165,400 |
| Dec 6, 2024 | 4.490 | 4.500 | 4.390 | 4.500 | 4.500 | 271,800 |
| Dec 5, 2024 | 4.380 | 4.510 | 4.320 | 4.490 | 4.490 | 591,400 |
| Dec 4, 2024 | 4.270 | 4.350 | 4.140 | 4.300 | 4.300 | 271,400 |
| Dec 3, 2024 | 4.120 | 4.280 | 4.100 | 4.270 | 4.270 | 181,000 |
| Dec 2, 2024 | 4.120 | 4.250 | 4.070 | 4.230 | 4.230 | 289,800 |
| Nov 29, 2024 | 4.110 | 4.130 | 4.000 | 4.130 | 4.130 | 433,600 |
| Nov 28, 2024 | 4.140 | 4.140 | 3.940 | 4.080 | 4.080 | 72,400 |
| Nov 27, 2024 | 4.110 | 4.140 | 3.930 | 4.080 | 4.080 | 244,600 |
| Nov 26, 2024 | 4.020 | 4.080 | 3.970 | 4.000 | 4.000 | 165,340 |
| Nov 25, 2024 | 4.120 | 4.120 | 3.980 | 4.030 | 4.030 | 488,600 |
| Nov 22, 2024 | 4.120 | 4.120 | 4.030 | 4.070 | 4.070 | 201,400 |
| Nov 21, 2024 | 4.050 | 4.160 | 4.030 | 4.110 | 4.110 | 140,200 |
| Nov 20, 2024 | 4.100 | 4.180 | 4.040 | 4.180 | 4.180 | 165,000 |
| Nov 19, 2024 | 4.070 | 4.120 | 3.980 | 4.100 | 4.100 | 999,800 |
| Nov 18, 2024 | 4.020 | 4.110 | 4.010 | 4.080 | 4.080 | 91,200 |
| Nov 15, 2024 | 4.070 | 4.080 | 3.990 | 4.080 | 4.080 | 259,000 |
| Nov 14, 2024 | 4.070 | 4.080 | 4.020 | 4.080 | 4.080 | 70,400 |
| Nov 13, 2024 | 4.030 | 4.100 | 3.990 | 4.060 | 4.060 | 65,200 |
| Nov 12, 2024 | 4.060 | 4.120 | 3.940 | 4.030 | 4.030 | 290,400 |
| Nov 11, 2024 | 4.060 | 4.060 | 3.980 | 4.040 | 4.040 | 98,000 |
| Nov 8, 2024 | 4.050 | 4.080 | 3.970 | 4.050 | 4.050 | 335,600 |
| Nov 7, 2024 | 3.840 | 3.990 | 3.790 | 3.990 | 3.990 | 288,600 |
| Nov 6, 2024 | 3.760 | 3.870 | 3.730 | 3.780 | 3.780 | 135,400 |
| Nov 5, 2024 | 3.650 | 3.760 | 3.640 | 3.720 | 3.720 | 145,200 |
| Nov 4, 2024 | 3.630 | 3.680 | 3.580 | 3.610 | 3.610 | 73,200 |
| Nov 1, 2024 | 3.650 | 3.650 | 3.490 | 3.600 | 3.600 | 137,200 |
| Oct 31, 2024 | 3.500 | 3.620 | 3.460 | 3.590 | 3.590 | 118,400 |
| Oct 30, 2024 | 3.470 | 3.520 | 3.410 | 3.500 | 3.500 | 209,400 |
| Oct 29, 2024 | 3.490 | 3.510 | 3.410 | 3.500 | 3.500 | 145,000 |
| Oct 28, 2024 | 3.510 | 3.510 | 3.320 | 3.480 | 3.480 | 284,200 |
| Oct 25, 2024 | 3.500 | 3.500 | 3.330 | 3.480 | 3.480 | 197,200 |
| Oct 24, 2024 | 3.500 | 3.500 | 3.350 | 3.400 | 3.400 | 193,400 |
| Oct 23, 2024 | 3.550 | 3.550 | 3.430 | 3.490 | 3.490 | 122,800 |
| Oct 22, 2024 | 3.540 | 3.580 | 3.400 | 3.500 | 3.500 | 292,000 |
| Oct 21, 2024 | 3.650 | 3.650 | 3.460 | 3.510 | 3.510 | 50,200 |
| Oct 18, 2024 | 3.530 | 3.650 | 3.450 | 3.600 | 3.600 | 639,600 |
| Oct 17, 2024 | 3.580 | 3.660 | 3.410 | 3.540 | 3.540 | 340,600 |
| Oct 16, 2024 | 3.610 | 3.610 | 3.410 | 3.430 | 3.430 | 457,200 |
| Oct 15, 2024 | 3.760 | 3.760 | 3.430 | 3.600 | 3.600 | 602,600 |
| Oct 14, 2024 | 3.700 | 3.700 | 3.550 | 3.700 | 3.700 | 252,000 |
| Oct 10, 2024 | 3.870 | 3.910 | 3.600 | 3.740 | 3.740 | 858,200 |
| Oct 9, 2024 | 4.000 | 4.130 | 3.690 | 3.840 | 3.840 | 721,200 |
| Oct 8, 2024 | 4.900 | 4.950 | 3.600 | 3.930 | 3.930 | 1,216,200 |
| Oct 7, 2024 | 5.190 | 5.190 | 4.500 | 5.050 | 5.050 | 1,339,800 |
| Oct 4, 2024 | 4.500 | 5.190 | 4.420 | 5.130 | 5.130 | 2,457,600 |
| Oct 3, 2024 | 4.340 | 4.520 | 3.840 | 4.510 | 4.510 | 1,175,200 |
| Oct 2, 2024 | 3.940 | 4.340 | 3.800 | 4.290 | 4.290 | 1,777,200 |
| Sep 30, 2024 | 3.650 | 3.910 | 3.560 | 3.800 | 3.800 | 1,027,000 |
| Sep 27, 2024 | 3.600 | 3.690 | 3.560 | 3.650 | 3.650 | 1,972,400 |
| Sep 26, 2024 | 3.480 | 3.660 | 3.480 | 3.540 | 3.540 | 333,800 |
| Sep 25, 2024 | 3.630 | 3.630 | 3.450 | 3.470 | 3.470 | 4,271,540 |
| Sep 24, 2024 | 3.450 | 3.620 | 3.410 | 3.620 | 3.620 | 664,200 |
| Sep 23, 2024 | 3.550 | 3.550 | 3.080 | 3.450 | 3.450 | 2,706,200 |
| Sep 20, 2024 | 3.600 | 3.600 | 3.420 | 3.560 | 3.560 | 17,263,060 |
| Sep 19, 2024 | 3.570 | 3.610 | 3.480 | 3.610 | 3.610 | 192,800 |
| Sep 17, 2024 | 3.530 | 3.570 | 3.450 | 3.530 | 3.530 | 60,800 |
| Sep 16, 2024 | 3.510 | 3.560 | 3.200 | 3.530 | 3.530 | 115,200 |
| Sep 13, 2024 | 3.610 | 3.610 | 3.450 | 3.450 | 3.450 | 132,200 |
| Sep 12, 2024 | 3.590 | 3.600 | 3.460 | 3.580 | 3.580 | 221,400 |
| Sep 11, 2024 | 3.630 | 3.630 | 3.500 | 3.580 | 3.580 | 215,800 |
| Sep 10, 2024 | 3.530 | 3.620 | 3.370 | 3.620 | 3.620 | 452,400 |
| Sep 9, 2024 | 3.580 | 3.650 | 3.530 | 3.530 | 3.530 | 149,600 |
| Sep 5, 2024 | 3.670 | 3.660 | 3.520 | 3.660 | 3.660 | 263,400 |
| Sep 4, 2024 | 3.650 | 3.650 | 3.550 | 3.630 | 3.630 | 144,200 |
| Sep 3, 2024 | 3.610 | 3.690 | 3.530 | 3.680 | 3.680 | 443,000 |
| Sep 2, 2024 | 3.720 | 3.720 | 3.600 | 3.680 | 3.680 | 218,800 |
| Aug 30, 2024 | 3.650 | 3.700 | 3.650 | 3.680 | 3.680 | 225,000 |
| Aug 29, 2024 | 3.560 | 3.720 | 3.560 | 3.670 | 3.670 | 193,600 |
| Aug 28, 2024 | 3.560 | 3.670 | 3.470 | 3.650 | 3.650 | 540,200 |
| Aug 27, 2024 | 3.600 | 3.620 | 3.490 | 3.620 | 3.620 | 715,400 |
| Aug 26, 2024 | 3.410 | 3.670 | 3.400 | 3.610 | 3.610 | 369,800 |
| Aug 23, 2024 | 3.650 | 3.700 | 3.410 | 3.610 | 3.610 | 407,800 |
| Aug 22, 2024 | 3.770 | 3.770 | 3.640 | 3.700 | 3.700 | 210,000 |
| Aug 21, 2024 | 3.610 | 3.710 | 3.610 | 3.690 | 3.690 | 31,400 |
| Aug 20, 2024 | 3.650 | 3.740 | 3.650 | 3.710 | 3.710 | 105,200 |
| Aug 19, 2024 | 3.680 | 3.760 | 3.660 | 3.670 | 3.670 | 110,200 |
| Aug 16, 2024 | 3.560 | 3.780 | 3.560 | 3.690 | 3.690 | 345,600 |
| Aug 15, 2024 | 3.640 | 3.790 | 3.640 | 3.680 | 3.680 | 106,600 |
| Aug 14, 2024 | 3.570 | 3.680 | 3.550 | 3.670 | 3.670 | 399,800 |
| Aug 13, 2024 | 3.500 | 3.700 | 3.500 | 3.660 | 3.660 | 202,600 |
| Aug 12, 2024 | 3.650 | 3.670 | 3.500 | 3.650 | 3.650 | 460,600 |
| Aug 9, 2024 | 3.750 | 3.750 | 3.540 | 3.620 | 3.620 | 28,964,000 |
| Aug 8, 2024 | 3.700 | 3.700 | 3.360 | 3.660 | 3.660 | 351,200 |
| Aug 7, 2024 | 3.790 | 3.800 | 3.620 | 3.630 | 3.630 | 13,636,000 |
| Aug 6, 2024 | 3.700 | 3.720 | 3.630 | 3.700 | 3.700 | 231,400 |
| Aug 5, 2024 | 3.740 | 3.830 | 3.590 | 3.590 | 3.590 | 317,600 |
| Aug 2, 2024 | 3.750 | 3.800 | 3.610 | 3.800 | 3.800 | 522,400 |
| Aug 1, 2024 | 3.720 | 3.820 | 3.720 | 3.750 | 3.750 | 328,800 |
| Jul 31, 2024 | 3.820 | 3.840 | 3.710 | 3.800 | 3.800 | 444,600 |
| Jul 30, 2024 | 3.800 | 3.840 | 3.670 | 3.810 | 3.810 | 343,000 |
| Jul 29, 2024 | 3.670 | 3.850 | 3.670 | 3.790 | 3.790 | 304,560 |
| Jul 26, 2024 | 3.870 | 3.880 | 3.740 | 3.830 | 3.830 | 397,400 |
| Jul 25, 2024 | 3.930 | 4.000 | 3.790 | 3.800 | 3.800 | 295,200 |
| Jul 24, 2024 | 3.920 | 3.920 | 3.740 | 3.900 | 3.900 | 477,600 |
| Jul 23, 2024 | 3.990 | 3.990 | 3.800 | 3.900 | 3.900 | 373,600 |
| Jul 22, 2024 | 3.980 | 3.980 | 3.810 | 3.900 | 3.900 | 332,600 |
| Jul 19, 2024 | 4.020 | 4.020 | 3.850 | 3.900 | 3.900 | 396,600 |
| Jul 18, 2024 | 4.060 | 4.060 | 3.740 | 3.880 | 3.880 | 273,200 |
| Jul 17, 2024 | 3.850 | 3.940 | 3.820 | 3.860 | 3.860 | 371,000 |
| Jul 16, 2024 | 3.930 | 3.930 | 3.700 | 3.840 | 3.840 | 1,083,600 |
| Jul 15, 2024 | 3.780 | 4.350 | 3.780 | 3.940 | 3.940 | 962,200 |
| Jul 12, 2024 | 4.130 | 4.200 | 4.010 | 4.160 | 4.160 | 398,400 |
| Jul 11, 2024 | 4.130 | 4.170 | 3.910 | 4.170 | 4.170 | 504,000 |
| Jul 10, 2024 | 3.970 | 4.070 | 3.900 | 4.050 | 4.050 | 267,600 |
| Jul 9, 2024 | 4.130 | 4.130 | 3.870 | 3.940 | 3.940 | 137,000 |
| Jul 8, 2024 | 4.480 | 4.480 | 3.770 | 3.860 | 3.860 | 540,430 |
| Jul 5, 2024 | 4.000 | 4.090 | 3.940 | 4.010 | 4.010 | 400,600 |
| Jul 4, 2024 | 4.200 | 4.200 | 3.900 | 4.000 | 4.000 | 1,305,600 |
| Jul 3, 2024 | 4.510 | 4.510 | 4.060 | 4.130 | 4.130 | 2,800,400 |
| Jul 2, 2024 | 4.200 | 4.800 | 4.200 | 4.500 | 4.500 | 7,061,600 |
| Jun 28, 2024 | 5.160 | 5.260 | 3.690 | 4.070 | 4.070 | 19,922,600 |
| Jun 27, 2024 | 5.150 | 5.280 | 5.080 | 5.190 | 5.190 | 9,377,800 |
| Jun 26, 2024 | 5.000 | 5.630 | 4.870 | 5.130 | 5.130 | 7,930,600 |
| Jun 25, 2024 | 4.790 | 5.250 | 4.760 | 5.030 | 5.030 | 3,523,800 |
| Jun 24, 2024 | 4.850 | 4.930 | 4.730 | 4.750 | 4.750 | 334,000 |
| Jun 21, 2024 | 4.860 | 4.960 | 4.800 | 4.930 | 4.930 | 328,600 |
| Jun 20, 2024 | 4.950 | 4.950 | 4.810 | 4.870 | 4.870 | 162,000 |
| Jun 19, 2024 | 4.800 | 4.970 | 4.760 | 4.870 | 4.870 | 226,600 |
| Jun 18, 2024 | 4.900 | 4.940 | 4.750 | 4.780 | 4.780 | 248,600 |
| Jun 17, 2024 | 4.690 | 4.970 | 4.690 | 4.820 | 4.820 | 927,400 |
| Jun 14, 2024 | 4.850 | 4.850 | 4.560 | 4.710 | 4.710 | 165,200 |
| Jun 13, 2024 | 4.870 | 4.870 | 4.460 | 4.620 | 4.620 | 481,200 |
| Jun 12, 2024 | 4.850 | 4.850 | 4.610 | 4.620 | 4.620 | 536,000 |
| Jun 11, 2024 | 4.970 | 4.970 | 4.510 | 4.690 | 4.690 | 458,600 |
| Jun 7, 2024 | 4.560 | 4.790 | 4.560 | 4.680 | 4.680 | 421,200 |
| Jun 6, 2024 | 4.920 | 4.920 | 4.560 | 4.670 | 4.670 | 671,000 |
| Jun 5, 2024 | 4.930 | 4.930 | 4.630 | 4.750 | 4.750 | 1,055,000 |
| Jun 4, 2024 | 5.000 | 5.000 | 4.650 | 4.840 | 4.840 | 2,528,400 |
| Jun 3, 2024 | 6.040 | 6.040 | 4.980 | 4.980 | 4.980 | 5,319,800 |
| May 31, 2024 | 5.000 | 6.180 | 4.530 | 6.180 | 6.180 | 9,197,600 |
| May 30, 2024 | 4.910 | 5.480 | 4.530 | 4.730 | 4.730 | 2,189,000 |
| May 29, 2024 | 5.000 | 5.030 | 4.710 | 4.720 | 4.720 | 585,600 |
| May 28, 2024 | 5.000 | 5.120 | 4.980 | 5.010 | 5.010 | 810,000 |
| May 27, 2024 | 5.010 | 5.040 | 4.910 | 4.960 | 4.960 | 582,000 |
| May 24, 2024 | 5.090 | 5.090 | 4.860 | 4.910 | 4.910 | 5,288,000 |
| May 23, 2024 | 5.060 | 5.080 | 4.910 | 5.080 | 5.080 | 313,400 |
| May 22, 2024 | 5.190 | 5.190 | 4.970 | 5.060 | 5.060 | 407,600 |
| May 21, 2024 | 4.970 | 5.150 | 4.970 | 5.000 | 5.000 | 624,400 |
| May 20, 2024 | 5.100 | 5.330 | 5.030 | 5.120 | 5.120 | 611,400 |
| May 17, 2024 | 4.890 | 5.090 | 4.930 | 5.070 | 5.070 | 808,000 |
| May 16, 2024 | 4.890 | 4.990 | 4.870 | 4.900 | 4.900 | 307,000 |
| May 14, 2024 | 5.000 | 5.190 | 4.820 | 4.830 | 4.830 | 323,000 |
| May 13, 2024 | 4.960 | 5.080 | 4.880 | 5.000 | 5.000 | 608,200 |
| May 10, 2024 | 4.780 | 5.020 | 4.780 | 4.900 | 4.900 | 125,200 |
| May 9, 2024 | 5.000 | 5.030 | 4.910 | 4.970 | 4.970 | 512,400 |
| May 8, 2024 | 5.020 | 5.020 | 4.800 | 4.800 | 4.800 | 712,800 |
| May 7, 2024 | 4.900 | 5.350 | 4.850 | 4.900 | 4.900 | 2,071,800 |
| May 6, 2024 | 4.780 | 4.890 | 4.690 | 4.860 | 4.860 | 752,400 |
| May 3, 2024 | 4.470 | 4.790 | 4.470 | 4.780 | 4.780 | 205,000 |
| May 2, 2024 | 4.200 | 4.470 | 4.090 | 4.460 | 4.460 | 495,400 |
| Apr 30, 2024 | 4.660 | 4.660 | 4.000 | 4.450 | 4.450 | 1,234,800 |
| Apr 29, 2024 | 4.240 | 4.530 | 4.230 | 4.450 | 4.450 | 815,400 |
| Apr 26, 2024 | 4.390 | 4.390 | 4.130 | 4.250 | 4.250 | 715,800 |
| Apr 25, 2024 | 4.180 | 4.270 | 3.950 | 4.150 | 4.150 | 506,600 |
| Apr 24, 2024 | 4.040 | 4.450 | 3.940 | 4.130 | 4.130 | 1,269,200 |
| Apr 23, 2024 | 3.760 | 4.040 | 3.760 | 3.930 | 3.930 | 306,400 |
| Apr 22, 2024 | 3.940 | 3.940 | 3.700 | 3.900 | 3.900 | 696,800 |
| Apr 19, 2024 | 4.150 | 4.150 | 3.790 | 3.940 | 3.940 | 415,200 |
| Apr 18, 2024 | 4.350 | 4.350 | 3.900 | 4.000 | 4.000 | 505,400 |
| Apr 17, 2024 | 3.910 | 4.140 | 3.910 | 4.000 | 4.000 | 383,400 |
| Apr 16, 2024 | 4.380 | 4.380 | 3.830 | 3.940 | 3.940 | 959,800 |
| Apr 15, 2024 | 4.260 | 4.370 | 3.890 | 4.110 | 4.110 | 1,342,400 |