3.380
-0.010
(-0.29%)
At close: April 17 at 3:59:08 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 | 3.390 | 3.410 | 3.350 | 3.380 | 3.380 | 258,000 |
| Apr 16, 2025 | 3.390 | 3.400 | 3.380 | 3.390 | 3.390 | 90,000 |
| Apr 15, 2025 | 3.390 | 3.370 | 3.370 | 3.390 | 3.390 | 6,000 |
| Apr 14, 2025 | 3.400 | 3.540 | 3.370 | 3.370 | 3.370 | 1,391,002 |
| Apr 11, 2025 | 3.500 | 3.530 | 3.500 | 3.510 | 3.510 | 154,000 |
| Apr 10, 2025 | 3.500 | 3.520 | 3.490 | 3.510 | 3.510 | 109,000 |
| Apr 9, 2025 | 3.410 | 3.450 | 3.400 | 3.430 | 3.430 | 189,000 |
| Apr 8, 2025 | 3.330 | 3.420 | 3.330 | 3.410 | 3.410 | 113,000 |
| Apr 7, 2025 | 3.510 | 3.510 | 3.300 | 3.330 | 3.330 | 842,000 |
| Apr 3, 2025 | 3.490 | 3.510 | 3.480 | 3.510 | 3.510 | 83,000 |
| Apr 2, 2025 | 3.500 | 3.520 | 3.470 | 3.470 | 3.470 | 895,000 |
| Apr 1, 2025 | 3.480 | 3.500 | 3.470 | 3.470 | 3.470 | 824,000 |
| Mar 31, 2025 | 3.520 | 3.550 | 3.480 | 3.480 | 3.480 | 1,206,000 |
| Mar 28, 2025 | 3.510 | 3.540 | 3.510 | 3.520 | 3.520 | 110,000 |
| Mar 27, 2025 | 3.500 | 3.540 | 3.500 | 3.500 | 3.500 | 142,000 |
| Mar 26, 2025 | 3.710 | 3.710 | 3.470 | 3.500 | 3.500 | 1,884,000 |
| Mar 25, 2025 | 3.550 | 3.640 | 3.470 | 3.630 | 3.630 | 1,152,000 |
| Mar 24, 2025 | 3.520 | 3.520 | 3.480 | 3.510 | 3.510 | 123,000 |
| Mar 21, 2025 | 3.500 | 3.510 | 3.470 | 3.480 | 3.480 | 1,467,000 |
| Mar 20, 2025 | 3.500 | 3.530 | 3.500 | 3.530 | 3.530 | 367,000 |
| Mar 19, 2025 | 3.550 | 3.590 | 3.500 | 3.500 | 3.500 | 937,000 |
| Mar 18, 2025 | 3.560 | 3.560 | 3.500 | 3.540 | 3.540 | 861,000 |
| Mar 17, 2025 | 3.600 | 3.600 | 3.500 | 3.510 | 3.510 | 967,000 |
| Mar 14, 2025 | 3.570 | 3.580 | 3.500 | 3.540 | 3.540 | 1,049,000 |
| Mar 13, 2025 | 3.630 | 3.640 | 3.560 | 3.560 | 3.560 | 559,000 |
| Mar 12, 2025 | 3.850 | 3.850 | 3.600 | 3.710 | 3.710 | 265,000 |
| Mar 11, 2025 | 3.740 | 3.740 | 3.650 | 3.720 | 3.720 | 161,000 |
| Mar 10, 2025 | 3.700 | 3.760 | 3.700 | 3.730 | 3.730 | 147,000 |
| Mar 7, 2025 | 3.690 | 3.690 | 3.660 | 3.670 | 3.670 | 37,000 |
| Mar 6, 2025 | 3.650 | 3.660 | 3.640 | 3.650 | 3.650 | 169,000 |
| Mar 5, 2025 | 3.640 | 3.680 | 3.640 | 3.650 | 3.650 | 187,000 |
| Mar 4, 2025 | 3.640 | 3.640 | 3.630 | 3.640 | 3.640 | 136,000 |
| Mar 3, 2025 | 3.630 | 3.800 | 3.620 | 3.640 | 3.640 | 1,538,000 |
| Feb 28, 2025 | 3.670 | 3.670 | 3.610 | 3.630 | 3.630 | 110,000 |
| Feb 27, 2025 | 3.670 | 3.670 | 3.650 | 3.670 | 3.670 | 57,000 |
| Feb 26, 2025 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 132,000 |
| Feb 25, 2025 | 3.580 | 3.880 | 3.580 | 3.770 | 3.770 | 232,000 |
| Feb 24, 2025 | 3.610 | 3.620 | 3.580 | 3.580 | 3.580 | 1,492,000 |
| Feb 21, 2025 | 3.590 | 3.650 | 3.590 | 3.610 | 3.610 | 55,000 |
| Feb 20, 2025 | 3.690 | 3.690 | 3.600 | 3.600 | 3.600 | 619,000 |
| Feb 19, 2025 | 3.750 | 3.750 | 3.690 | 3.690 | 3.690 | 93,000 |
| Feb 18, 2025 | 3.760 | 3.760 | 3.750 | 3.740 | 3.740 | 18,000 |
| Feb 17, 2025 | 3.780 | 3.800 | 3.740 | 3.760 | 3.760 | 302,000 |
| Feb 14, 2025 | 3.750 | 3.780 | 3.740 | 3.750 | 3.750 | 110,000 |
| Feb 13, 2025 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 64,000 |
| Feb 12, 2025 | 3.680 | 3.700 | 3.660 | 3.700 | 3.700 | 37,000 |
| Feb 11, 2025 | 3.690 | 3.740 | 3.670 | 3.680 | 3.680 | 389,000 |
| Feb 10, 2025 | 3.670 | 3.740 | 3.640 | 3.690 | 3.690 | 31,000 |
| Feb 7, 2025 | 3.650 | 3.680 | 3.560 | 3.670 | 3.670 | 97,000 |
| Feb 6, 2025 | 3.610 | 3.660 | 3.600 | 3.650 | 3.650 | 193,000 |
| Feb 5, 2025 | 3.550 | 3.780 | 3.550 | 3.610 | 3.610 | 248,000 |
| Feb 4, 2025 | 3.540 | 3.550 | 3.510 | 3.550 | 3.550 | 370,000 |
| Feb 3, 2025 | 3.580 | 3.580 | 3.540 | 3.540 | 3.540 | 111,000 |
| Jan 28, 2025 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | - |
| Jan 27, 2025 | 3.650 | 3.750 | 3.490 | 3.530 | 3.530 | 1,784,000 |
| Jan 24, 2025 | 3.530 | 3.720 | 3.530 | 3.600 | 3.600 | 580,000 |
| Jan 23, 2025 | 3.730 | 3.740 | 3.490 | 3.500 | 3.500 | 1,540,000 |
| Jan 22, 2025 | 3.710 | 3.720 | 3.700 | 3.720 | 3.720 | 23,000 |
| Jan 21, 2025 | 3.790 | 3.850 | 3.790 | 3.850 | 3.850 | 28,000 |
| Jan 20, 2025 | 3.730 | 3.790 | 3.730 | 3.790 | 3.790 | 14,000 |
| Jan 17, 2025 | 3.770 | 3.770 | 3.680 | 3.690 | 3.690 | 400,000 |
| Jan 16, 2025 | 3.800 | 3.800 | 3.770 | 3.770 | 3.770 | 281,000 |
| Jan 15, 2025 | 3.830 | 3.830 | 3.740 | 3.750 | 3.750 | 203,000 |
| Jan 14, 2025 | 3.860 | 3.860 | 3.780 | 3.860 | 3.860 | 181,000 |
| Jan 13, 2025 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 10,000 |
| Jan 10, 2025 | 3.990 | 3.990 | 3.860 | 3.870 | 3.870 | 819,000 |
| Jan 9, 2025 | 4.140 | 4.140 | 3.880 | 3.880 | 3.880 | 797,000 |
| Jan 8, 2025 | 3.910 | 4.100 | 3.910 | 3.950 | 3.950 | 761,000 |
| Jan 7, 2025 | 4.190 | 4.190 | 3.960 | 3.960 | 3.960 | 820,000 |
| Jan 6, 2025 | 4.360 | 4.360 | 3.980 | 4.090 | 4.090 | 753,000 |
| Jan 3, 2025 | 4.160 | 4.200 | 4.100 | 4.130 | 4.130 | 758,000 |
| Jan 2, 2025 | 4.390 | 4.390 | 4.150 | 4.250 | 4.250 | 72,000 |
| Dec 31, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | - |
| Dec 30, 2024 | 4.100 | 4.100 | 4.050 | 4.080 | 4.080 | 4,000 |
| Dec 27, 2024 | 4.210 | 4.250 | 4.100 | 4.100 | 4.100 | 87,000 |
| Dec 24, 2024 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | - |
| Dec 23, 2024 | 3.800 | 4.620 | 3.780 | 4.600 | 4.600 | 2,215,000 |
| Dec 20, 2024 | 3.500 | 3.870 | 3.500 | 3.800 | 3.800 | 98,000 |
| Dec 19, 2024 | 3.730 | 3.860 | 3.490 | 3.500 | 3.500 | 754,000 |
| Dec 18, 2024 | 3.800 | 3.870 | 3.720 | 3.720 | 3.720 | 80,000 |
| Dec 17, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,000 |
| Dec 16, 2024 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 49,000 |
| Dec 13, 2024 | 3.850 | 3.880 | 3.850 | 3.870 | 3.870 | 77,000 |
| Dec 12, 2024 | 3.940 | 3.940 | 3.880 | 3.890 | 3.890 | 152,000 |
| Dec 11, 2024 | 3.990 | 3.990 | 3.880 | 3.930 | 3.930 | 78,000 |
| Dec 10, 2024 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | - |
| Dec 9, 2024 | 4.050 | 4.100 | 3.850 | 3.860 | 3.860 | 170,000 |
| Dec 6, 2024 | 3.850 | 4.090 | 3.850 | 4.090 | 4.090 | 174,000 |
| Dec 5, 2024 | 3.650 | 3.850 | 3.610 | 3.850 | 3.850 | 82,000 |
| Dec 4, 2024 | 3.560 | 3.650 | 3.560 | 3.650 | 3.650 | 201,000 |
| Dec 3, 2024 | 3.480 | 3.590 | 3.480 | 3.590 | 3.590 | 146,000 |
| Dec 2, 2024 | 3.510 | 3.520 | 3.480 | 3.480 | 3.480 | 166,000 |
| Nov 29, 2024 | 3.500 | 3.590 | 3.480 | 3.480 | 3.480 | 304,000 |
| Nov 28, 2024 | 3.500 | 3.530 | 3.490 | 3.520 | 3.520 | 239,000 |
| Nov 27, 2024 | 3.510 | 3.540 | 3.490 | 3.540 | 3.540 | 165,000 |
| Nov 26, 2024 | 3.530 | 3.590 | 3.500 | 3.500 | 3.500 | 86,000 |
| Nov 25, 2024 | 3.490 | 3.630 | 3.480 | 3.530 | 3.530 | 363,000 |
| Nov 22, 2024 | 3.790 | 3.790 | 3.570 | 3.570 | 3.570 | 100,000 |
| Nov 21, 2024 | 3.570 | 3.590 | 3.540 | 3.560 | 3.560 | 181,000 |
| Nov 20, 2024 | 3.540 | 3.580 | 3.540 | 3.550 | 3.550 | 378,000 |
| Nov 19, 2024 | 3.620 | 3.630 | 3.550 | 3.570 | 3.570 | 260,000 |
| Nov 18, 2024 | 3.670 | 3.670 | 3.630 | 3.660 | 3.660 | 134,000 |
| Nov 15, 2024 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 186,000 |
| Nov 14, 2024 | 3.760 | 3.800 | 3.620 | 3.700 | 3.700 | 250,000 |
| Nov 13, 2024 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 34,000 |
| Nov 12, 2024 | 3.800 | 3.800 | 3.730 | 3.730 | 3.730 | 77,000 |
| Nov 11, 2024 | 3.900 | 3.950 | 3.770 | 3.790 | 3.790 | 524,000 |
| Nov 8, 2024 | 3.930 | 3.930 | 3.850 | 3.900 | 3.900 | 343,000 |
| Nov 7, 2024 | 3.860 | 4.000 | 3.860 | 3.930 | 3.930 | 90,000 |
| Nov 6, 2024 | 3.930 | 3.930 | 3.860 | 3.860 | 3.860 | 172,000 |
| Nov 5, 2024 | 3.910 | 3.950 | 3.860 | 3.930 | 3.930 | 348,000 |
| Nov 4, 2024 | 3.900 | 3.970 | 3.900 | 3.930 | 3.930 | 206,000 |
| Nov 1, 2024 | 3.900 | 4.100 | 3.900 | 3.970 | 3.970 | 261,000 |
| Oct 31, 2024 | 4.210 | 4.210 | 3.960 | 3.960 | 3.960 | 367,000 |
| Oct 30, 2024 | 4.100 | 4.260 | 3.960 | 4.240 | 4.240 | 492,000 |
| Oct 29, 2024 | 4.290 | 4.290 | 4.180 | 4.230 | 4.230 | 4,000 |
| Oct 28, 2024 | 4.170 | 4.320 | 4.120 | 4.200 | 4.200 | 132,000 |
| Oct 25, 2024 | 4.030 | 4.150 | 4.020 | 4.150 | 4.150 | 874,000 |
| Oct 24, 2024 | 4.300 | 4.300 | 4.000 | 4.130 | 4.130 | 231,000 |
| Oct 23, 2024 | 4.500 | 4.560 | 4.200 | 4.310 | 4.310 | 734,000 |
| Oct 22, 2024 | 4.510 | 4.680 | 4.510 | 4.650 | 4.650 | 433,000 |
| Oct 21, 2024 | 4.850 | 4.850 | 4.800 | 4.800 | 4.800 | 189,000 |
| Oct 18, 2024 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | - |
| Oct 17, 2024 | 4.800 | 4.800 | 4.650 | 4.740 | 4.740 | 44,000 |
| Oct 16, 2024 | 4.550 | 4.800 | 4.480 | 4.800 | 4.800 | 437,000 |
| Oct 15, 2024 | 4.740 | 4.740 | 4.390 | 4.490 | 4.490 | 271,000 |
| Oct 14, 2024 | 4.900 | 4.900 | 4.390 | 4.550 | 4.550 | 863,000 |
| Oct 10, 2024 | 4.740 | 4.860 | 4.700 | 4.740 | 4.740 | 449,000 |
| Oct 9, 2024 | 4.900 | 4.900 | 4.650 | 4.740 | 4.740 | 118,000 |
| Oct 8, 2024 | 4.850 | 4.850 | 4.680 | 4.750 | 4.750 | 356,000 |
| Oct 7, 2024 | 4.890 | 4.890 | 4.770 | 4.860 | 4.860 | 321,000 |
| Oct 4, 2024 | 4.900 | 4.970 | 4.790 | 4.820 | 4.820 | 876,000 |
| Oct 3, 2024 | 5.240 | 5.250 | 4.800 | 4.890 | 4.890 | 993,000 |
| Oct 2, 2024 | 5.260 | 5.260 | 4.960 | 5.050 | 5.050 | 280,000 |
| Sep 30, 2024 | 5.000 | 5.460 | 4.880 | 5.260 | 5.260 | 723,000 |
| Sep 27, 2024 | 4.740 | 4.950 | 4.660 | 4.820 | 4.820 | 722,000 |
| Sep 26, 2024 | 4.780 | 4.780 | 4.560 | 4.740 | 4.740 | 305,000 |
| Sep 25, 2024 | 4.910 | 4.910 | 4.600 | 4.680 | 4.680 | 366,000 |
| Sep 24, 2024 | 4.990 | 4.990 | 4.770 | 4.950 | 4.950 | 40,000 |
| Sep 23, 2024 | 4.660 | 4.900 | 4.660 | 4.890 | 4.890 | 4,000 |
| Sep 20, 2024 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | - |
| Sep 19, 2024 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | - |
| Sep 17, 2024 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,000 |
| Sep 16, 2024 | 4.970 | 4.970 | 4.660 | 4.670 | 4.670 | 22,000 |
| Sep 13, 2024 | 4.790 | 4.790 | 4.650 | 4.660 | 4.660 | 223,000 |
| Sep 12, 2024 | 4.800 | 4.800 | 4.300 | 4.570 | 4.570 | 70,000 |
| Sep 11, 2024 | 4.530 | 4.600 | 3.500 | 4.490 | 4.490 | 1,588,000 |
| Sep 10, 2024 | 4.700 | 4.840 | 4.050 | 4.530 | 4.530 | 649,000 |
| Sep 9, 2024 | 4.840 | 4.880 | 4.700 | 4.750 | 4.750 | 151,000 |
| Sep 5, 2024 | 4.910 | 4.980 | 4.900 | 4.980 | 4.980 | 48,626,000 |
| Sep 4, 2024 | 4.810 | 5.020 | 4.810 | 5.000 | 5.000 | 429,000 |
| Sep 3, 2024 | 4.940 | 5.120 | 4.850 | 4.990 | 4.990 | 59,000 |
| Sep 2, 2024 | 4.860 | 4.980 | 4.860 | 4.970 | 4.970 | 8,000 |
| Aug 30, 2024 | 4.850 | 5.000 | 4.830 | 4.980 | 4.980 | 114,000 |
| Aug 29, 2024 | 4.740 | 4.880 | 4.740 | 4.850 | 4.850 | 50,000 |
| Aug 28, 2024 | 4.780 | 4.880 | 4.710 | 4.880 | 4.880 | 50,000 |
| Aug 27, 2024 | 4.610 | 4.870 | 4.600 | 4.810 | 4.810 | 108,000 |
| Aug 26, 2024 | 4.810 | 4.900 | 4.730 | 4.770 | 4.770 | 857,000 |
| Aug 23, 2024 | 5.100 | 5.100 | 4.800 | 4.960 | 4.960 | 39,000 |
| Aug 22, 2024 | 5.000 | 5.000 | 4.850 | 4.850 | 4.850 | 55,000 |
| Aug 21, 2024 | 4.930 | 5.000 | 4.790 | 5.000 | 5.000 | 80,000 |
| Aug 20, 2024 | 5.000 | 5.000 | 4.960 | 4.950 | 4.950 | 4,000 |
| Aug 19, 2024 | 5.090 | 5.090 | 5.090 | 5.080 | 5.080 | 1,000 |
| Aug 16, 2024 | 5.190 | 5.200 | 4.990 | 5.000 | 5.000 | 36,171,000 |
| Aug 15, 2024 | 4.670 | 5.150 | 4.660 | 4.990 | 4.990 | 660,000 |
| Aug 14, 2024 | 4.860 | 4.860 | 4.730 | 4.740 | 4.740 | 174,000 |
| Aug 13, 2024 | 4.820 | 4.880 | 4.600 | 4.730 | 4.730 | 594,000 |
| Aug 12, 2024 | 4.840 | 5.000 | 4.780 | 4.980 | 4.980 | 1,298,000 |
| Aug 9, 2024 | 4.950 | 5.130 | 4.860 | 4.900 | 4.900 | 375,000 |
| Aug 8, 2024 | 5.150 | 5.150 | 4.900 | 4.900 | 4.900 | 645,000 |
| Aug 7, 2024 | 5.090 | 5.170 | 4.950 | 5.170 | 5.170 | 117,000 |
| Aug 6, 2024 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | - |
| Aug 5, 2024 | 5.150 | 5.150 | 5.020 | 5.110 | 5.110 | 499,000 |
| Aug 2, 2024 | 5.190 | 5.190 | 5.040 | 5.180 | 5.180 | 558,000 |
| Aug 1, 2024 | 5.170 | 5.200 | 5.170 | 5.180 | 5.180 | 520,000 |
| Jul 31, 2024 | 5.230 | 5.230 | 5.180 | 5.180 | 5.180 | 31,000 |
| Jul 30, 2024 | 5.250 | 5.290 | 4.980 | 5.210 | 5.210 | 432,000 |
| Jul 29, 2024 | 5.100 | 5.330 | 5.100 | 5.290 | 5.290 | 332,000 |
| Jul 26, 2024 | 4.740 | 5.100 | 4.680 | 5.050 | 5.050 | 124,000 |
| Jul 25, 2024 | 4.740 | 4.750 | 4.650 | 4.740 | 4.740 | 470,000 |
| Jul 24, 2024 | 4.750 | 4.750 | 4.670 | 4.690 | 4.690 | 560,000 |
| Jul 23, 2024 | 4.920 | 4.920 | 4.760 | 4.790 | 4.790 | 75,000 |
| Jul 22, 2024 | 5.010 | 5.010 | 4.890 | 4.930 | 4.930 | 51,000 |
| Jul 19, 2024 | 5.000 | 5.030 | 4.890 | 5.010 | 5.010 | 1,275,000 |
| Jul 18, 2024 | 5.100 | 5.110 | 5.030 | 5.030 | 5.030 | 181,000 |
| Jul 17, 2024 | 5.150 | 5.170 | 5.070 | 5.110 | 5.110 | 391,000 |
| Jul 16, 2024 | 5.210 | 5.210 | 5.130 | 5.130 | 5.130 | 2,028,000 |
| Jul 15, 2024 | 5.340 | 5.370 | 5.200 | 5.200 | 5.200 | 1,593,000 |
| Jul 12, 2024 | 5.250 | 5.340 | 5.200 | 5.340 | 5.340 | 1,038,000 |
| Jul 11, 2024 | 5.440 | 5.440 | 5.290 | 5.300 | 5.300 | 3,750,800 |
| Jul 10, 2024 | 5.470 | 5.470 | 5.210 | 5.450 | 5.450 | 422,000 |
| Jul 9, 2024 | 5.430 | 5.430 | 5.400 | 5.420 | 5.420 | 5,000 |
| Jul 8, 2024 | 5.400 | 5.490 | 5.400 | 5.490 | 5.490 | 41,000 |
| Jul 5, 2024 | 5.380 | 5.540 | 5.360 | 5.500 | 5.500 | 730,000 |
| Jul 4, 2024 | 5.230 | 5.500 | 5.160 | 5.380 | 5.380 | 550,000 |
| Jul 3, 2024 | 5.110 | 5.330 | 4.980 | 5.250 | 5.250 | 52,171,000 |
| Jul 2, 2024 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 173,000 |
| Jun 28, 2024 | 5.400 | 5.450 | 5.400 | 5.400 | 5.400 | 1,021,000 |
| Jun 27, 2024 | 5.490 | 5.580 | 5.490 | 5.500 | 5.500 | 407,000 |
| Jun 26, 2024 | 5.590 | 5.710 | 5.500 | 5.620 | 5.620 | 1,659,000 |
| Jun 25, 2024 | 5.490 | 5.700 | 5.450 | 5.700 | 5.700 | 2,741,000 |
| Jun 24, 2024 | 6.070 | 6.070 | 5.540 | 5.660 | 5.660 | 7,961,000 |
| Jun 21, 2024 | 5.800 | 5.800 | 5.500 | 5.540 | 5.540 | 2,891,000 |
| Jun 20, 2024 | 6.380 | 6.380 | 5.700 | 5.840 | 5.840 | 9,911,000 |
| Jun 19, 2024 | 6.400 | 6.400 | 5.930 | 6.000 | 6.000 | 8,987,000 |
| Jun 18, 2024 | 6.100 | 6.220 | 5.990 | 6.090 | 6.090 | 1,294,000 |
| Jun 17, 2024 | 5.900 | 6.350 | 5.810 | 6.200 | 6.200 | 2,275,000 |
| Jun 14, 2024 | 5.900 | 6.250 | 5.470 | 6.000 | 6.000 | 6,319,000 |
| Jun 13, 2024 | 6.290 | 6.340 | 6.100 | 6.210 | 6.210 | 3,518,000 |
| Jun 12, 2024 | 6.320 | 6.320 | 6.000 | 6.000 | 6.000 | 2,949,000 |
| Jun 11, 2024 | 6.220 | 6.400 | 5.900 | 6.330 | 6.330 | 5,062,000 |
| Jun 7, 2024 | 6.000 | 6.450 | 5.870 | 6.230 | 6.230 | 4,928,000 |
| Jun 6, 2024 | 5.690 | 6.150 | 5.560 | 6.000 | 6.000 | 1,429,000 |
| Jun 5, 2024 | 5.460 | 5.830 | 5.280 | 5.700 | 5.700 | 1,351,000 |
| Jun 4, 2024 | 0.29111 Dividend | |||||
| Jun 4, 2024 | 4.600 | 5.520 | 4.570 | 5.500 | 5.500 | 4,320,000 |
| Jun 3, 2024 | 6.100 | 6.400 | 4.940 | 4.990 | 4.699 | 6,040,000 |
| May 31, 2024 | 6.200 | 6.940 | 5.900 | 5.920 | 5.575 | 7,724,000 |
| May 30, 2024 | 6.800 | 6.800 | 5.860 | 5.890 | 5.546 | 14,830,000 |
| May 29, 2024 | 6.200 | 6.420 | 5.730 | 6.400 | 6.027 | 7,915,000 |
| May 28, 2024 | 6.370 | 6.500 | 6.170 | 6.300 | 5.932 | 10,505,000 |
| May 27, 2024 | 6.500 | 6.720 | 6.230 | 6.500 | 6.121 | 1,427,000 |
| May 24, 2024 | 6.490 | 6.790 | 6.060 | 6.500 | 6.121 | 1,186,000 |
| May 23, 2024 | 6.460 | 6.630 | 6.430 | 6.500 | 6.121 | 771,000 |
| May 22, 2024 | 6.640 | 6.640 | 6.530 | 6.570 | 6.187 | 6,000 |
| May 21, 2024 | 6.700 | 6.700 | 6.460 | 6.460 | 6.083 | 6,000 |
| May 20, 2024 | 6.750 | 6.800 | 6.750 | 6.800 | 6.403 | 3,000 |
| May 17, 2024 | 6.750 | 6.750 | 6.750 | 6.750 | 6.356 | - |
| May 16, 2024 | 6.830 | 6.830 | 6.830 | 6.830 | 6.432 | - |
| May 14, 2024 | 6.700 | 6.860 | 6.690 | 6.690 | 6.300 | 23,000 |
| May 13, 2024 | 6.690 | 6.690 | 6.690 | 6.690 | 6.300 | 2,000 |
| May 10, 2024 | 6.680 | 6.700 | 6.680 | 6.700 | 6.309 | 14,000 |
| May 9, 2024 | 6.650 | 6.880 | 6.650 | 6.680 | 6.290 | 4,000 |
| May 8, 2024 | 6.640 | 6.750 | 6.640 | 6.650 | 6.262 | 11,000 |
| May 7, 2024 | 6.900 | 6.900 | 6.600 | 6.780 | 6.384 | 19,000 |
| May 6, 2024 | 6.630 | 6.850 | 6.630 | 6.820 | 6.422 | 5,000 |
| May 3, 2024 | 6.840 | 6.850 | 6.840 | 6.850 | 6.450 | 125,000 |
| May 2, 2024 | 6.570 | 6.850 | 6.570 | 6.840 | 6.441 | 3,000 |
| Apr 30, 2024 | 6.460 | 6.980 | 6.460 | 6.810 | 6.413 | 23,000 |
| Apr 29, 2024 | 6.500 | 6.780 | 6.500 | 6.660 | 6.271 | 4,000 |
| Apr 26, 2024 | 6.540 | 6.900 | 6.420 | 6.840 | 6.441 | 33,000 |
| Apr 25, 2024 | 6.500 | 6.500 | 6.420 | 6.420 | 6.045 | 3,000 |
| Apr 24, 2024 | 6.390 | 6.580 | 6.390 | 6.580 | 6.196 | 5,000 |
| Apr 23, 2024 | 6.620 | 6.640 | 6.560 | 6.630 | 6.243 | 6,000 |
| Apr 22, 2024 | 6.570 | 6.640 | 6.570 | 6.640 | 6.253 | 9,000 |
| Apr 19, 2024 | 6.800 | 6.800 | 6.560 | 6.620 | 6.234 | 5,000 |
| Apr 18, 2024 | 6.650 | 6.700 | 6.570 | 6.670 | 6.281 | 17,000 |
| Apr 17, 2024 | 6.710 | 6.780 | 6.600 | 6.700 | 6.309 | 66,000 |