HKSE - Delayed Quote • HKD
United Company RUSAL, International Public Joint-Stock Company (0486.HK)
At close: 3:57 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 26, 2024 | 2.550 | 2.700 | 2.550 | 2.690 | 2.690 | 413,000 |
Apr 25, 2024 | 2.550 | 2.550 | 2.520 | 2.550 | 2.550 | 144,000 |
Apr 24, 2024 | 2.540 | 2.550 | 2.480 | 2.550 | 2.550 | 307,000 |
Apr 23, 2024 | 2.560 | 2.660 | 2.510 | 2.570 | 2.570 | 277,000 |
Apr 22, 2024 | 2.590 | 2.590 | 2.560 | 2.560 | 2.560 | 80,000 |
Apr 19, 2024 | 2.630 | 2.630 | 2.520 | 2.550 | 2.550 | 218,000 |
Apr 18, 2024 | 2.600 | 2.650 | 2.500 | 2.630 | 2.630 | 63,000 |
Apr 17, 2024 | 2.610 | 2.610 | 2.530 | 2.550 | 2.550 | 119,000 |
Apr 16, 2024 | 2.630 | 2.630 | 2.510 | 2.530 | 2.530 | 331,000 |
Apr 15, 2024 | 2.660 | 2.680 | 2.540 | 2.630 | 2.630 | 493,000 |
Apr 12, 2024 | 2.740 | 2.780 | 2.630 | 2.720 | 2.720 | 312,000 |
Apr 11, 2024 | 2.760 | 2.760 | 2.710 | 2.740 | 2.740 | 183,000 |
Apr 10, 2024 | 2.710 | 2.860 | 2.700 | 2.800 | 2.800 | 573,000 |
Apr 9, 2024 | 2.930 | 2.990 | 2.630 | 2.730 | 2.730 | 1,269,000 |
Apr 8, 2024 | 2.440 | 3.070 | 2.440 | 2.930 | 2.930 | 2,881,000 |
Apr 5, 2024 | 2.390 | 2.440 | 2.380 | 2.440 | 2.440 | 157,000 |
Apr 3, 2024 | 2.290 | 2.400 | 2.290 | 2.390 | 2.390 | 196,000 |
Apr 2, 2024 | 2.280 | 2.300 | 2.220 | 2.300 | 2.300 | 98,000 |
Mar 28, 2024 | 2.270 | 2.280 | 2.170 | 2.280 | 2.280 | 142,000 |
Mar 27, 2024 | 2.310 | 2.350 | 2.280 | 2.300 | 2.300 | 157,000 |
Mar 26, 2024 | 2.300 | 2.300 | 2.280 | 2.300 | 2.300 | 115,000 |
Mar 25, 2024 | 2.330 | 2.330 | 2.300 | 2.300 | 2.300 | 169,000 |
Mar 22, 2024 | 2.380 | 2.390 | 2.310 | 2.320 | 2.320 | 206,000 |
Mar 21, 2024 | 2.390 | 2.400 | 2.340 | 2.400 | 2.400 | 38,000 |
Mar 20, 2024 | 2.390 | 2.400 | 2.330 | 2.400 | 2.400 | 60,000 |
Mar 19, 2024 | 2.340 | 2.410 | 2.340 | 2.400 | 2.400 | 28,000 |
Mar 18, 2024 | 2.400 | 2.400 | 2.310 | 2.340 | 2.340 | 56,000 |
Mar 15, 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 29,000 |
Mar 14, 2024 | 2.330 | 2.400 | 2.330 | 2.400 | 2.400 | 187,000 |
Mar 13, 2024 | 2.330 | 2.380 | 2.320 | 2.350 | 2.350 | 82,000 |
Mar 12, 2024 | 2.400 | 2.440 | 2.330 | 2.440 | 2.440 | 76,000 |
Mar 11, 2024 | 2.430 | 2.430 | 2.400 | 2.400 | 2.400 | 48,000 |
Mar 8, 2024 | 2.390 | 2.420 | 2.300 | 2.340 | 2.340 | 180,000 |
Mar 7, 2024 | 2.420 | 2.440 | 2.320 | 2.350 | 2.350 | 351,000 |
Mar 6, 2024 | 2.340 | 2.360 | 2.300 | 2.330 | 2.330 | 64,660 |
Mar 5, 2024 | 2.360 | 2.440 | 2.230 | 2.340 | 2.340 | 211,000 |
Mar 4, 2024 | 2.370 | 2.370 | 2.310 | 2.360 | 2.360 | 83,000 |
Mar 1, 2024 | 2.360 | 2.370 | 2.350 | 2.370 | 2.370 | 124,000 |
Feb 29, 2024 | 2.370 | 2.370 | 2.360 | 2.370 | 2.370 | 131,000 |
Feb 28, 2024 | 2.390 | 2.390 | 2.360 | 2.380 | 2.380 | 93,000 |
Feb 27, 2024 | 2.400 | 2.420 | 2.390 | 2.390 | 2.390 | 265,000 |
Feb 26, 2024 | 2.370 | 2.480 | 2.370 | 2.390 | 2.390 | 81,000 |
Feb 23, 2024 | 2.360 | 2.420 | 2.360 | 2.410 | 2.410 | 232,000 |
Feb 22, 2024 | 2.420 | 2.430 | 2.360 | 2.390 | 2.390 | 183,000 |
Feb 21, 2024 | 2.450 | 2.460 | 2.420 | 2.430 | 2.430 | 710,000 |
Feb 20, 2024 | 2.450 | 2.450 | 2.400 | 2.430 | 2.430 | 240,000 |
Feb 19, 2024 | 2.410 | 2.480 | 2.410 | 2.430 | 2.430 | 131,000 |
Feb 16, 2024 | 2.310 | 2.450 | 2.310 | 2.450 | 2.450 | 389,000 |
Feb 15, 2024 | 2.420 | 2.440 | 2.420 | 2.430 | 2.430 | 21,000 |
Feb 14, 2024 | 2.420 | 2.420 | 2.400 | 2.420 | 2.420 | 81,000 |
Feb 9, 2024 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | - |
Feb 8, 2024 | 2.450 | 2.500 | 2.450 | 2.500 | 2.500 | 7,000 |
Feb 7, 2024 | 2.450 | 2.460 | 2.440 | 2.450 | 2.450 | 67,000 |
Feb 6, 2024 | 2.410 | 2.580 | 2.410 | 2.480 | 2.480 | 65,000 |
Feb 5, 2024 | 2.460 | 2.460 | 2.410 | 2.410 | 2.410 | 104,000 |
Feb 2, 2024 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 2,000 |
Feb 1, 2024 | 2.420 | 2.500 | 2.420 | 2.430 | 2.430 | 22,000 |
Jan 31, 2024 | 2.410 | 2.430 | 2.410 | 2.430 | 2.430 | 89,000 |
Jan 30, 2024 | 2.490 | 2.490 | 2.430 | 2.430 | 2.430 | 12,000 |
Jan 29, 2024 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | - |
Jan 26, 2024 | 2.500 | 2.510 | 2.450 | 2.480 | 2.480 | 78,000 |
Jan 25, 2024 | 2.450 | 2.530 | 2.410 | 2.520 | 2.520 | 80,000 |
Jan 24, 2024 | 2.410 | 2.430 | 2.410 | 2.430 | 2.430 | 27,000 |
Jan 23, 2024 | 2.410 | 2.490 | 2.410 | 2.490 | 2.490 | 20,000 |
Jan 22, 2024 | 2.510 | 2.510 | 2.390 | 2.410 | 2.410 | 144,000 |
Jan 19, 2024 | 2.500 | 2.560 | 2.500 | 2.520 | 2.520 | 40,000 |
Jan 18, 2024 | 2.510 | 2.510 | 2.460 | 2.510 | 2.510 | 15,000 |
Jan 17, 2024 | 2.510 | 2.520 | 2.510 | 2.510 | 2.510 | 218,000 |
Jan 16, 2024 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 87,000 |
Jan 15, 2024 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | - |
Jan 12, 2024 | 2.550 | 2.570 | 2.510 | 2.510 | 2.510 | 65,000 |
Jan 11, 2024 | 2.520 | 2.530 | 2.500 | 2.500 | 2.500 | 83,000 |
Jan 10, 2024 | 2.520 | 2.520 | 2.510 | 2.520 | 2.520 | 64,000 |
Jan 9, 2024 | 2.510 | 2.530 | 2.510 | 2.520 | 2.520 | 82,000 |
Jan 8, 2024 | 2.540 | 2.540 | 2.500 | 2.520 | 2.520 | 127,000 |
Jan 5, 2024 | 2.570 | 2.570 | 2.530 | 2.550 | 2.550 | 102,000 |
Jan 4, 2024 | 2.640 | 2.640 | 2.620 | 2.620 | 2.620 | 40,000 |
Jan 3, 2024 | 2.530 | 2.550 | 2.550 | 2.550 | 2.550 | 93,000 |
Jan 2, 2024 | 2.700 | 2.700 | 2.500 | 2.530 | 2.530 | 474,000 |
Dec 29, 2023 | 2.720 | 2.720 | 2.630 | 2.700 | 2.700 | 21,000 |
Dec 28, 2023 | 2.590 | 2.720 | 2.590 | 2.720 | 2.720 | 80,000 |
Dec 27, 2023 | 2.700 | 2.700 | 2.670 | 2.670 | 2.670 | 21,000 |
Dec 22, 2023 | 2.560 | 2.720 | 2.560 | 2.720 | 2.720 | 357,000 |
Dec 21, 2023 | 2.610 | 2.650 | 2.560 | 2.560 | 2.560 | 53,000 |
Dec 20, 2023 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 16,000 |
Dec 19, 2023 | 2.600 | 2.600 | 2.500 | 2.540 | 2.540 | 116,500 |
Dec 18, 2023 | 2.630 | 2.630 | 2.550 | 2.590 | 2.590 | 161,000 |
Dec 15, 2023 | 2.560 | 2.600 | 2.550 | 2.600 | 2.600 | 85,005 |
Dec 14, 2023 | 2.590 | 2.590 | 2.590 | 2.580 | 2.580 | 23,000 |
Dec 13, 2023 | 2.520 | 2.600 | 2.510 | 2.590 | 2.590 | 23,000 |
Dec 12, 2023 | 2.520 | 2.550 | 2.510 | 2.520 | 2.520 | 347,000 |
Dec 11, 2023 | 2.600 | 2.630 | 2.530 | 2.530 | 2.530 | 126,000 |
Dec 8, 2023 | 2.500 | 2.620 | 2.500 | 2.600 | 2.600 | 214,000 |
Dec 7, 2023 | 2.480 | 2.510 | 2.480 | 2.490 | 2.490 | 344,000 |
Dec 6, 2023 | 2.580 | 2.580 | 2.490 | 2.500 | 2.500 | 101,000 |
Dec 5, 2023 | 2.620 | 2.620 | 2.550 | 2.550 | 2.550 | 150,000 |
Dec 4, 2023 | 2.610 | 2.650 | 2.600 | 2.650 | 2.650 | 18,000 |
Dec 1, 2023 | 2.620 | 2.650 | 2.600 | 2.610 | 2.610 | 91,000 |
Nov 30, 2023 | 2.680 | 2.680 | 2.620 | 2.620 | 2.620 | 635,000 |
Nov 29, 2023 | 2.700 | 2.730 | 2.680 | 2.680 | 2.680 | 61,000 |
Nov 28, 2023 | 2.720 | 2.720 | 2.710 | 2.710 | 2.710 | 57,000 |
Nov 27, 2023 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 50,000 |
Nov 24, 2023 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 20,000 |
Nov 23, 2023 | 2.660 | 2.780 | 2.660 | 2.750 | 2.750 | 75,000 |
Nov 22, 2023 | 2.780 | 2.780 | 2.720 | 2.730 | 2.730 | 31,000 |
Nov 21, 2023 | 2.680 | 2.720 | 2.680 | 2.720 | 2.720 | 24,000 |
Nov 20, 2023 | 2.650 | 2.700 | 2.650 | 2.660 | 2.660 | 259,000 |
Nov 17, 2023 | 2.700 | 2.790 | 2.690 | 2.720 | 2.720 | 135,000 |
Nov 16, 2023 | 2.720 | 2.800 | 2.680 | 2.790 | 2.790 | 49,000 |
Nov 15, 2023 | 2.700 | 2.720 | 2.700 | 2.720 | 2.720 | 128,000 |
Nov 14, 2023 | 2.680 | 2.680 | 2.670 | 2.680 | 2.680 | 57,000 |
Nov 13, 2023 | 2.670 | 2.690 | 2.660 | 2.680 | 2.680 | 54,000 |
Nov 10, 2023 | 2.800 | 2.800 | 2.720 | 2.720 | 2.720 | 265,000 |
Nov 9, 2023 | 2.800 | 2.810 | 2.800 | 2.800 | 2.800 | 8,000 |
Nov 8, 2023 | 2.800 | 2.810 | 2.800 | 2.810 | 2.810 | 27,000 |
Nov 7, 2023 | 2.810 | 2.850 | 2.810 | 2.850 | 2.850 | 26,000 |
Nov 6, 2023 | 2.900 | 2.900 | 2.810 | 2.810 | 2.810 | 210,000 |
Nov 3, 2023 | 2.850 | 2.900 | 2.700 | 2.900 | 2.900 | 296,000 |
Nov 2, 2023 | 2.880 | 2.920 | 2.830 | 2.860 | 2.860 | 88,000 |
Nov 1, 2023 | 2.880 | 2.900 | 2.880 | 2.880 | 2.880 | 65,000 |
Oct 31, 2023 | 2.850 | 2.900 | 2.840 | 2.900 | 2.900 | 110,000 |
Oct 30, 2023 | 2.900 | 2.920 | 2.900 | 2.920 | 2.920 | 18,000 |
Oct 27, 2023 | 2.850 | 3.030 | 2.850 | 2.920 | 2.920 | 291,000 |
Oct 26, 2023 | 2.850 | 2.900 | 2.850 | 2.900 | 2.900 | 82,000 |
Oct 25, 2023 | 2.770 | 2.890 | 2.770 | 2.850 | 2.850 | 295,000 |
Oct 24, 2023 | 2.750 | 2.770 | 2.740 | 2.770 | 2.770 | 100,000 |
Oct 20, 2023 | 2.740 | 2.750 | 2.710 | 2.750 | 2.750 | 89,000 |
Oct 19, 2023 | 2.790 | 2.790 | 2.700 | 2.700 | 2.700 | 47,000 |
Oct 18, 2023 | 2.710 | 2.710 | 2.700 | 2.700 | 2.700 | 22,000 |
Oct 17, 2023 | 2.750 | 2.750 | 2.700 | 2.700 | 2.700 | 12,000 |
Oct 16, 2023 | 2.750 | 2.770 | 2.750 | 2.750 | 2.750 | 96,000 |
Oct 13, 2023 | 2.700 | 2.720 | 2.700 | 2.720 | 2.720 | 23,000 |
Oct 12, 2023 | 2.700 | 2.720 | 2.700 | 2.720 | 2.720 | 121,000 |
Oct 11, 2023 | 2.690 | 2.710 | 2.690 | 2.690 | 2.690 | 82,000 |
Oct 10, 2023 | 2.700 | 2.750 | 2.700 | 2.700 | 2.700 | 166,000 |
Oct 9, 2023 | 2.630 | 2.700 | 2.630 | 2.700 | 2.700 | 75,000 |
Oct 6, 2023 | 2.610 | 2.670 | 2.610 | 2.670 | 2.670 | 109,000 |
Oct 5, 2023 | 2.630 | 2.630 | 2.600 | 2.600 | 2.600 | 72,000 |
Oct 4, 2023 | 2.620 | 2.620 | 2.610 | 2.610 | 2.610 | 68,000 |
Oct 3, 2023 | 2.700 | 2.700 | 2.610 | 2.610 | 2.610 | 103,000 |
Sep 29, 2023 | 2.620 | 2.730 | 2.620 | 2.670 | 2.670 | 50,000 |
Sep 28, 2023 | 2.720 | 2.720 | 2.600 | 2.620 | 2.620 | 216,000 |
Sep 27, 2023 | 2.730 | 2.730 | 2.720 | 2.720 | 2.720 | 121,000 |
Sep 26, 2023 | 2.740 | 2.740 | 2.720 | 2.740 | 2.740 | 147,000 |
Sep 25, 2023 | 2.690 | 2.720 | 2.690 | 2.710 | 2.710 | 88,000 |
Sep 22, 2023 | 2.630 | 2.690 | 2.630 | 2.690 | 2.690 | 16,000 |
Sep 21, 2023 | 2.700 | 2.700 | 2.640 | 2.650 | 2.650 | 82,000 |
Sep 20, 2023 | 2.670 | 2.700 | 2.670 | 2.700 | 2.700 | 13,000 |
Sep 19, 2023 | 2.720 | 2.730 | 2.670 | 2.670 | 2.670 | 111,000 |
Sep 18, 2023 | 2.630 | 2.670 | 2.630 | 2.670 | 2.670 | 64,000 |
Sep 15, 2023 | 2.630 | 2.700 | 2.630 | 2.680 | 2.680 | 56,000 |
Sep 14, 2023 | 2.620 | 2.620 | 2.620 | 2.630 | 2.630 | 22,000 |
Sep 13, 2023 | 2.670 | 2.670 | 2.610 | 2.620 | 2.620 | 105,000 |
Sep 12, 2023 | 2.690 | 2.690 | 2.600 | 2.660 | 2.660 | 421,000 |
Sep 11, 2023 | 2.670 | 2.700 | 2.670 | 2.690 | 2.690 | 301,000 |
Sep 7, 2023 | 2.620 | 2.700 | 2.620 | 2.650 | 2.650 | 146,000 |
Sep 6, 2023 | 2.670 | 2.740 | 2.620 | 2.620 | 2.620 | 120,000 |
Sep 5, 2023 | 2.640 | 2.700 | 2.640 | 2.670 | 2.670 | 395,000 |
Sep 4, 2023 | 2.500 | 2.670 | 2.490 | 2.640 | 2.640 | 230,000 |
Aug 31, 2023 | 2.580 | 2.580 | 2.560 | 2.560 | 2.560 | 83,000 |
Aug 30, 2023 | 2.550 | 2.650 | 2.550 | 2.580 | 2.580 | 161,000 |
Aug 29, 2023 | 2.520 | 2.610 | 2.500 | 2.550 | 2.550 | 530,000 |
Aug 28, 2023 | 2.580 | 2.580 | 2.450 | 2.490 | 2.490 | 235,000 |
Aug 25, 2023 | 2.520 | 2.570 | 2.520 | 2.530 | 2.530 | 47,000 |
Aug 24, 2023 | 2.480 | 2.600 | 2.480 | 2.580 | 2.580 | 83,000 |
Aug 23, 2023 | 2.460 | 2.580 | 2.460 | 2.490 | 2.490 | 333,000 |
Aug 22, 2023 | 2.550 | 2.550 | 2.460 | 2.460 | 2.460 | 183,000 |
Aug 21, 2023 | 2.710 | 2.710 | 2.540 | 2.550 | 2.550 | 173,000 |
Aug 18, 2023 | 2.560 | 2.730 | 2.440 | 2.720 | 2.720 | 621,000 |
Aug 17, 2023 | 2.610 | 2.700 | 2.500 | 2.560 | 2.560 | 878,000 |
Aug 16, 2023 | 2.900 | 2.900 | 2.650 | 2.650 | 2.650 | 960,000 |
Aug 15, 2023 | 2.820 | 2.900 | 2.850 | 2.900 | 2.900 | 69,000 |
Aug 14, 2023 | 2.900 | 2.900 | 2.800 | 2.820 | 2.820 | 196,000 |
Aug 11, 2023 | 2.990 | 2.990 | 2.900 | 2.920 | 2.920 | 129,000 |
Aug 10, 2023 | 3.030 | 3.030 | 2.900 | 2.990 | 2.990 | 120,000 |
Aug 9, 2023 | 2.980 | 2.990 | 2.870 | 2.900 | 2.900 | 1,783,000 |
Aug 8, 2023 | 3.100 | 3.130 | 2.990 | 3.000 | 3.000 | 904,000 |
Aug 7, 2023 | 3.230 | 3.230 | 3.100 | 3.180 | 3.180 | 237,000 |
Aug 4, 2023 | 3.140 | 3.200 | 3.140 | 3.170 | 3.170 | 116,000 |
Aug 3, 2023 | 3.140 | 3.170 | 3.140 | 3.160 | 3.160 | 48,000 |
Aug 2, 2023 | 3.120 | 3.160 | 3.100 | 3.130 | 3.130 | 112,000 |
Aug 1, 2023 | 3.280 | 3.280 | 3.120 | 3.120 | 3.120 | 505,000 |
Jul 31, 2023 | 3.250 | 3.290 | 3.200 | 3.280 | 3.280 | 527,000 |
Jul 28, 2023 | 3.160 | 3.240 | 3.160 | 3.240 | 3.240 | 215,000 |
Jul 27, 2023 | 3.150 | 3.180 | 3.150 | 3.160 | 3.160 | 136,000 |
Jul 26, 2023 | 3.120 | 3.150 | 3.120 | 3.150 | 3.150 | 50,000 |
Jul 25, 2023 | 3.160 | 3.170 | 3.160 | 3.170 | 3.170 | 50,000 |
Jul 24, 2023 | 3.150 | 3.170 | 3.100 | 3.110 | 3.110 | 386,000 |
Jul 21, 2023 | 3.260 | 3.260 | 3.230 | 3.230 | 3.230 | 10,000 |
Jul 20, 2023 | 3.210 | 3.220 | 3.210 | 3.220 | 3.220 | 26,000 |
Jul 19, 2023 | 3.160 | 3.210 | 3.160 | 3.210 | 3.210 | 26,000 |
Jul 18, 2023 | 3.340 | 3.210 | 3.000 | 3.190 | 3.190 | 113,000 |
Jul 14, 2023 | 3.360 | 3.440 | 3.330 | 3.340 | 3.340 | 115,000 |
Jul 13, 2023 | 3.320 | 3.340 | 3.300 | 3.340 | 3.340 | 60,000 |
Jul 12, 2023 | 3.310 | 3.350 | 3.310 | 3.320 | 3.320 | 55,000 |
Jul 11, 2023 | 3.320 | 3.320 | 3.310 | 3.310 | 3.310 | 38,000 |
Jul 10, 2023 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 29,000 |
Jul 7, 2023 | 3.210 | 3.340 | 3.200 | 3.260 | 3.260 | 43,000 |
Jul 6, 2023 | 3.250 | 3.250 | 3.220 | 3.230 | 3.230 | 12,000 |
Jul 5, 2023 | 3.300 | 3.320 | 3.280 | 3.300 | 3.300 | 27,000 |
Jul 4, 2023 | 3.320 | 3.380 | 3.270 | 3.360 | 3.360 | 278,000 |
Jul 3, 2023 | 3.250 | 3.400 | 3.250 | 3.260 | 3.260 | 141,000 |
Jun 30, 2023 | 3.150 | 3.300 | 3.150 | 3.250 | 3.250 | 287,000 |
Jun 29, 2023 | 3.100 | 3.200 | 3.070 | 3.120 | 3.120 | 1,691,151 |
Jun 28, 2023 | 3.090 | 3.250 | 3.080 | 3.190 | 3.190 | 476,000 |
Jun 27, 2023 | 3.030 | 3.350 | 3.010 | 3.090 | 3.090 | 2,728,000 |
Jun 26, 2023 | 3.300 | 3.390 | 3.100 | 3.100 | 3.100 | 643,000 |
Jun 23, 2023 | 3.380 | 3.450 | 3.370 | 3.400 | 3.400 | 216,000 |
Jun 21, 2023 | 3.450 | 3.500 | 3.380 | 3.440 | 3.440 | 160,000 |
Jun 20, 2023 | 3.400 | 3.450 | 3.330 | 3.450 | 3.450 | 236,000 |
Jun 19, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 25,000 |
Jun 16, 2023 | 3.340 | 3.420 | 3.340 | 3.400 | 3.400 | 93,000 |
Jun 15, 2023 | 3.230 | 3.340 | 3.300 | 3.340 | 3.340 | 42,000 |
Jun 14, 2023 | 3.350 | 3.350 | 3.270 | 3.270 | 3.270 | 34,000 |
Jun 13, 2023 | 3.250 | 3.360 | 3.250 | 3.360 | 3.360 | 75,000 |
Jun 12, 2023 | 3.210 | 3.210 | 3.210 | 3.230 | 3.230 | 28,000 |
Jun 9, 2023 | 3.200 | 3.250 | 3.200 | 3.210 | 3.210 | 46,000 |
Jun 8, 2023 | 3.180 | 3.220 | 3.180 | 3.220 | 3.220 | 62,000 |
Jun 7, 2023 | 3.160 | 3.160 | 3.160 | 3.180 | 3.180 | 44,000 |
Jun 6, 2023 | 3.180 | 3.190 | 3.160 | 3.210 | 3.210 | 33,000 |
Jun 5, 2023 | 3.200 | 3.230 | 3.200 | 3.210 | 3.210 | 33,000 |
Jun 2, 2023 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | - |
Jun 1, 2023 | 3.150 | 3.170 | 3.150 | 3.170 | 3.170 | 79,000 |
May 31, 2023 | 3.270 | 3.270 | 3.140 | 3.140 | 3.140 | 47,000 |
May 30, 2023 | 3.260 | 3.270 | 3.260 | 3.260 | 3.260 | 171,000 |
May 29, 2023 | 3.260 | 3.270 | 3.260 | 3.260 | 3.260 | 151,000 |
May 25, 2023 | 3.340 | 3.350 | 3.250 | 3.260 | 3.260 | 217,000 |
May 24, 2023 | 3.340 | 3.350 | 3.340 | 3.340 | 3.340 | 33,000 |
May 23, 2023 | 3.320 | 3.400 | 3.320 | 3.340 | 3.340 | 84,000 |
May 22, 2023 | 3.320 | 3.320 | 3.300 | 3.320 | 3.320 | 82,000 |
May 19, 2023 | 3.330 | 3.330 | 3.320 | 3.320 | 3.320 | 7,000 |
May 18, 2023 | 3.350 | 3.350 | 3.300 | 3.330 | 3.330 | 63,000 |
May 17, 2023 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | - |
May 16, 2023 | 3.330 | 3.420 | 3.330 | 3.340 | 3.340 | 122,000 |
May 15, 2023 | 3.340 | 3.360 | 3.310 | 3.330 | 3.330 | 279,000 |
May 12, 2023 | 3.450 | 3.450 | 3.330 | 3.340 | 3.340 | 229,000 |
May 11, 2023 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 558,000 |
May 10, 2023 | 3.460 | 3.500 | 3.400 | 3.400 | 3.400 | 207,000 |
May 9, 2023 | 3.410 | 3.560 | 3.400 | 3.460 | 3.460 | 370,000 |
May 8, 2023 | 3.370 | 3.410 | 3.300 | 3.410 | 3.410 | 399,000 |
May 5, 2023 | 3.480 | 3.490 | 3.400 | 3.410 | 3.410 | 92,000 |
May 4, 2023 | 3.360 | 3.450 | 3.300 | 3.400 | 3.400 | 99,000 |
May 3, 2023 | 3.480 | 3.480 | 3.300 | 3.360 | 3.360 | 510,000 |
May 2, 2023 | 3.570 | 3.570 | 3.470 | 3.470 | 3.470 | 355,000 |
Apr 28, 2023 | 3.600 | 3.610 | 3.560 | 3.570 | 3.570 | 110,000 |
Apr 27, 2023 | 3.630 | 3.630 | 3.560 | 3.600 | 3.600 | 538,000 |
Apr 26, 2023 | 3.660 | 3.660 | 3.650 | 3.650 | 3.650 | 128,000 |