HKSE - Delayed Quote • HKD
TradeGo FinTech Limited (8017.HK)
At close: 2:37 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 25, 2024 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 72,000 |
Apr 24, 2024 | 0.223 | 0.240 | 0.223 | 0.240 | 0.240 | 432,000 |
Apr 23, 2024 | 0.018 Dividend | |||||
Apr 23, 2024 | 0.230 | 0.230 | 0.222 | 0.222 | 0.222 | 328,000 |
Apr 22, 2024 | 0.230 | 0.240 | 0.230 | 0.240 | 0.222 | 364,000 |
Apr 19, 2024 | 0.232 | 0.239 | 0.230 | 0.230 | 0.213 | 604,000 |
Apr 18, 2024 | 0.250 | 0.250 | 0.235 | 0.244 | 0.226 | 528,000 |
Apr 17, 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.231 | 28,000 |
Apr 16, 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.231 | 204,000 |
Apr 15, 2024 | 0.265 | 0.255 | 0.250 | 0.250 | 0.231 | 628,000 |
Apr 12, 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.245 | - |
Apr 11, 2024 | 0.260 | 0.265 | 0.250 | 0.265 | 0.245 | 412,000 |
Apr 10, 2024 | 0.265 | 0.265 | 0.260 | 0.260 | 0.240 | 1,636,000 |
Apr 9, 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.245 | - |
Apr 8, 2024 | 0.265 | 0.265 | 0.260 | 0.260 | 0.240 | 708,000 |
Apr 5, 2024 | 0.270 | 0.270 | 0.265 | 0.265 | 0.245 | 252,000 |
Apr 3, 2024 | 0.265 | 0.290 | 0.260 | 0.270 | 0.250 | 1,236,000 |
Apr 2, 2024 | 0.265 | 0.270 | 0.260 | 0.265 | 0.245 | 1,392,000 |
Mar 28, 2024 | 0.270 | 0.275 | 0.260 | 0.265 | 0.245 | 420,000 |
Mar 27, 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.245 | - |
Mar 26, 2024 | 0.270 | 0.290 | 0.265 | 0.270 | 0.250 | 2,304,000 |
Mar 25, 2024 | 0.265 | 0.265 | 0.260 | 0.260 | 0.240 | 480,000 |
Mar 22, 2024 | 0.260 | 0.265 | 0.260 | 0.265 | 0.245 | 336,000 |
Mar 21, 2024 | 0.270 | 0.270 | 0.260 | 0.265 | 0.245 | 240,000 |
Mar 20, 2024 | 0.275 | 0.275 | 0.265 | 0.265 | 0.245 | 1,100,000 |
Mar 19, 2024 | 0.280 | 0.280 | 0.270 | 0.280 | 0.259 | 612,000 |
Mar 18, 2024 | 0.280 | 0.280 | 0.275 | 0.280 | 0.259 | 172,000 |
Mar 15, 2024 | 0.285 | 0.285 | 0.280 | 0.285 | 0.264 | 624,000 |
Mar 14, 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.264 | - |
Mar 13, 2024 | 0.285 | 0.295 | 0.285 | 0.285 | 0.264 | 600,000 |
Mar 12, 2024 | 0.285 | 0.290 | 0.280 | 0.280 | 0.259 | 1,592,000 |
Mar 11, 2024 | 0.290 | 0.295 | 0.285 | 0.295 | 0.273 | 388,000 |
Mar 8, 2024 | 0.290 | 0.290 | 0.280 | 0.290 | 0.268 | 408,000 |
Mar 7, 2024 | 0.290 | 0.295 | 0.290 | 0.295 | 0.273 | 168,000 |
Mar 6, 2024 | 0.290 | 0.295 | 0.290 | 0.295 | 0.273 | 276,000 |
Mar 5, 2024 | 0.295 | 0.325 | 0.290 | 0.300 | 0.278 | 1,900,000 |
Mar 4, 2024 | 0.305 | 0.305 | 0.285 | 0.295 | 0.273 | 348,000 |
Mar 1, 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.278 | 24,000 |
Feb 29, 2024 | 0.295 | 0.335 | 0.295 | 0.310 | 0.287 | 3,936,000 |
Feb 28, 2024 | 0.295 | 0.295 | 0.285 | 0.290 | 0.268 | 256,000 |
Feb 27, 2024 | 0.290 | 0.295 | 0.290 | 0.290 | 0.268 | 1,192,000 |
Feb 26, 2024 | 0.285 | 0.290 | 0.285 | 0.290 | 0.268 | 1,780,000 |
Feb 23, 2024 | 0.280 | 0.285 | 0.280 | 0.285 | 0.264 | 320,000 |
Feb 22, 2024 | 0.290 | 0.285 | 0.285 | 0.285 | 0.264 | 468,000 |
Feb 21, 2024 | 0.285 | 0.295 | 0.285 | 0.290 | 0.268 | 1,656,000 |
Feb 20, 2024 | 0.290 | 0.300 | 0.285 | 0.295 | 0.273 | 260,000 |
Feb 19, 2024 | 0.295 | 0.295 | 0.290 | 0.290 | 0.268 | 52,000 |
Feb 16, 2024 | 0.290 | 0.300 | 0.290 | 0.295 | 0.273 | 240,000 |
Feb 15, 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.268 | 276,000 |
Feb 14, 2024 | 0.290 | 0.295 | 0.285 | 0.295 | 0.273 | 500,000 |
Feb 9, 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.273 | - |
Feb 8, 2024 | 0.300 | 0.300 | 0.295 | 0.300 | 0.278 | 248,000 |
Feb 7, 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.282 | - |
Feb 6, 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.278 | - |
Feb 5, 2024 | 0.295 | 0.295 | 0.290 | 0.295 | 0.273 | 356,000 |
Feb 2, 2024 | 0.295 | 0.300 | 0.295 | 0.295 | 0.273 | 252,000 |
Feb 1, 2024 | 0.300 | 0.310 | 0.295 | 0.295 | 0.273 | 156,000 |
Jan 31, 2024 | 0.305 | 0.305 | 0.295 | 0.305 | 0.282 | 164,000 |
Jan 30, 2024 | 0.300 | 0.310 | 0.300 | 0.305 | 0.282 | 200,000 |
Jan 29, 2024 | 0.290 | 0.305 | 0.290 | 0.305 | 0.282 | 620,000 |
Jan 26, 2024 | 0.310 | 0.310 | 0.290 | 0.300 | 0.278 | 1,344,000 |
Jan 25, 2024 | 0.310 | 0.320 | 0.300 | 0.315 | 0.291 | 885,000 |
Jan 24, 2024 | 0.310 | 0.315 | 0.305 | 0.310 | 0.287 | 268,000 |
Jan 23, 2024 | 0.300 | 0.305 | 0.300 | 0.305 | 0.282 | 56,000 |
Jan 22, 2024 | 0.315 | 0.315 | 0.300 | 0.305 | 0.282 | 396,000 |
Jan 19, 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.282 | - |
Jan 18, 2024 | 0.300 | 0.310 | 0.300 | 0.305 | 0.282 | 544,000 |
Jan 17, 2024 | 0.300 | 0.310 | 0.300 | 0.300 | 0.278 | 1,116,000 |
Jan 16, 2024 | 0.310 | 0.310 | 0.305 | 0.305 | 0.282 | 404,000 |
Jan 15, 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.296 | - |
Jan 12, 2024 | 0.315 | 0.320 | 0.310 | 0.320 | 0.296 | 244,000 |
Jan 11, 2024 | 0.320 | 0.325 | 0.315 | 0.315 | 0.291 | 432,000 |
Jan 10, 2024 | 0.325 | 0.335 | 0.305 | 0.325 | 0.301 | 1,452,000 |
Jan 9, 2024 | 0.315 | 0.320 | 0.315 | 0.315 | 0.291 | 180,000 |
Jan 8, 2024 | 0.320 | 0.335 | 0.320 | 0.320 | 0.296 | 2,092,000 |
Jan 5, 2024 | 0.320 | 0.335 | 0.320 | 0.335 | 0.310 | 716,000 |
Jan 4, 2024 | 0.320 | 0.330 | 0.320 | 0.330 | 0.305 | 556,000 |
Jan 3, 2024 | 0.330 | 0.335 | 0.320 | 0.320 | 0.296 | 2,136,000 |
Jan 2, 2024 | 0.340 | 0.355 | 0.335 | 0.335 | 0.310 | 2,284,000 |
Dec 29, 2023 | 0.315 | 0.330 | 0.315 | 0.325 | 0.301 | 1,944,000 |
Dec 28, 2023 | 0.330 | 0.330 | 0.330 | 0.330 | 0.305 | - |
Dec 27, 2023 | 0.305 | 0.315 | 0.305 | 0.315 | 0.291 | 1,356,000 |
Dec 22, 2023 | 0.315 | 0.315 | 0.315 | 0.315 | 0.291 | 64,000 |
Dec 21, 2023 | 0.315 | 0.320 | 0.310 | 0.320 | 0.296 | 264,000 |
Dec 20, 2023 | 0.310 | 0.320 | 0.310 | 0.315 | 0.291 | 68,000 |
Dec 19, 2023 | 0.325 | 0.325 | 0.320 | 0.320 | 0.296 | 68,000 |
Dec 18, 2023 | 0.320 | 0.325 | 0.320 | 0.325 | 0.301 | 532,000 |
Dec 15, 2023 | 0.325 | 0.330 | 0.320 | 0.325 | 0.301 | 90,800 |
Dec 14, 2023 | 0.330 | 0.330 | 0.325 | 0.325 | 0.301 | 140,000 |
Dec 13, 2023 | 0.340 | 0.340 | 0.335 | 0.335 | 0.310 | 104,000 |
Dec 12, 2023 | 0.330 | 0.345 | 0.330 | 0.335 | 0.310 | 424,000 |
Dec 11, 2023 | 0.350 | 0.350 | 0.335 | 0.335 | 0.310 | 280,000 |
Dec 8, 2023 | 0.325 | 0.355 | 0.325 | 0.335 | 0.310 | 804,000 |
Dec 7, 2023 | 0.325 | 0.330 | 0.325 | 0.330 | 0.305 | 244,000 |
Dec 6, 2023 | 0.325 | 0.330 | 0.325 | 0.330 | 0.305 | 108,000 |
Dec 5, 2023 | 0.340 | 0.340 | 0.320 | 0.330 | 0.305 | 2,756,000 |
Dec 4, 2023 | 0.345 | 0.350 | 0.345 | 0.345 | 0.319 | 348,000 |
Dec 1, 2023 | 0.350 | 0.355 | 0.350 | 0.355 | 0.328 | 620,000 |
Nov 30, 2023 | 0.345 | 0.355 | 0.345 | 0.355 | 0.328 | 616,000 |
Nov 29, 2023 | 0.350 | 0.360 | 0.340 | 0.345 | 0.319 | 804,000 |
Nov 28, 2023 | 0.355 | 0.360 | 0.350 | 0.350 | 0.324 | 1,548,000 |
Nov 27, 2023 | 0.345 | 0.360 | 0.345 | 0.355 | 0.328 | 468,000 |
Nov 24, 2023 | 0.345 | 0.350 | 0.335 | 0.350 | 0.324 | 692,000 |
Nov 23, 2023 | 0.345 | 0.350 | 0.340 | 0.345 | 0.319 | 1,380,000 |
Nov 22, 2023 | 0.340 | 0.360 | 0.340 | 0.345 | 0.319 | 1,136,000 |
Nov 21, 2023 | 0.320 | 0.350 | 0.320 | 0.340 | 0.315 | 2,380,000 |
Nov 20, 2023 | 0.315 | 0.325 | 0.315 | 0.320 | 0.296 | 88,000 |
Nov 17, 2023 | 0.330 | 0.330 | 0.330 | 0.330 | 0.305 | 64,000 |
Nov 16, 2023 | 0.325 | 0.335 | 0.320 | 0.335 | 0.310 | 812,000 |
Nov 15, 2023 | 0.330 | 0.335 | 0.300 | 0.335 | 0.310 | 1,252,000 |
Nov 14, 2023 | 0.325 | 0.370 | 0.325 | 0.330 | 0.305 | 1,656,000 |
Nov 13, 2023 | 0.305 | 0.330 | 0.305 | 0.325 | 0.301 | 2,444,000 |
Nov 10, 2023 | 0.300 | 0.310 | 0.290 | 0.310 | 0.287 | 1,544,000 |
Nov 9, 2023 | 0.310 | 0.330 | 0.305 | 0.320 | 0.296 | 916,000 |
Nov 8, 2023 | 0.325 | 0.335 | 0.315 | 0.315 | 0.291 | 888,000 |
Nov 7, 2023 | 0.355 | 0.375 | 0.325 | 0.340 | 0.315 | 3,752,000 |
Nov 6, 2023 | 0.320 | 0.390 | 0.315 | 0.365 | 0.338 | 8,679,998 |
Nov 3, 2023 | 0.305 | 0.315 | 0.305 | 0.310 | 0.287 | 304,000 |
Nov 2, 2023 | 0.295 | 0.315 | 0.295 | 0.310 | 0.287 | 796,000 |
Nov 1, 2023 | 0.305 | 0.305 | 0.295 | 0.300 | 0.278 | 296,000 |
Oct 31, 2023 | 0.295 | 0.300 | 0.295 | 0.295 | 0.273 | 480,000 |
Oct 30, 2023 | 0.305 | 0.305 | 0.295 | 0.305 | 0.282 | 136,000 |
Oct 27, 2023 | 0.300 | 0.320 | 0.300 | 0.305 | 0.282 | 1,264,000 |
Oct 26, 2023 | 0.300 | 0.315 | 0.285 | 0.310 | 0.287 | 704,000 |
Oct 25, 2023 | 0.295 | 0.335 | 0.290 | 0.305 | 0.282 | 1,080,000 |
Oct 24, 2023 | 0.280 | 0.290 | 0.280 | 0.285 | 0.264 | 716,000 |
Oct 20, 2023 | 0.280 | 0.285 | 0.275 | 0.285 | 0.264 | 592,000 |
Oct 19, 2023 | 0.280 | 0.295 | 0.280 | 0.295 | 0.273 | 1,524,000 |
Oct 18, 2023 | 0.295 | 0.295 | 0.285 | 0.285 | 0.264 | 516,000 |
Oct 17, 2023 | 0.290 | 0.295 | 0.290 | 0.295 | 0.273 | 148,000 |
Oct 16, 2023 | 0.315 | 0.315 | 0.290 | 0.295 | 0.273 | 1,372,000 |
Oct 13, 2023 | 0.295 | 0.335 | 0.285 | 0.320 | 0.296 | 2,576,000 |
Oct 12, 2023 | 0.300 | 0.305 | 0.295 | 0.295 | 0.273 | 384,000 |
Oct 11, 2023 | 0.300 | 0.300 | 0.295 | 0.300 | 0.278 | 228,000 |
Oct 10, 2023 | 0.310 | 0.310 | 0.290 | 0.290 | 0.268 | 404,000 |
Oct 9, 2023 | 0.300 | 0.300 | 0.290 | 0.295 | 0.273 | 188,000 |
Oct 6, 2023 | 0.305 | 0.310 | 0.295 | 0.300 | 0.278 | 524,000 |
Oct 5, 2023 | 0.300 | 0.300 | 0.290 | 0.300 | 0.278 | 612,000 |
Oct 4, 2023 | 0.300 | 0.305 | 0.270 | 0.300 | 0.278 | 5,176,000 |
Oct 3, 2023 | 0.330 | 0.330 | 0.290 | 0.305 | 0.282 | 2,884,000 |
Sep 29, 2023 | 0.345 | 0.350 | 0.300 | 0.320 | 0.296 | 2,468,000 |
Sep 28, 2023 | 0.320 | 0.330 | 0.320 | 0.330 | 0.305 | 416,000 |
Sep 27, 2023 | 0.330 | 0.340 | 0.305 | 0.320 | 0.296 | 3,848,000 |
Sep 26, 2023 | 0.305 | 0.330 | 0.305 | 0.330 | 0.305 | 1,080,000 |
Sep 25, 2023 | 0.340 | 0.345 | 0.300 | 0.300 | 0.278 | 6,176,000 |
Sep 22, 2023 | 0.350 | 0.350 | 0.310 | 0.325 | 0.301 | 6,060,000 |
Sep 21, 2023 | 0.365 | 0.365 | 0.350 | 0.360 | 0.333 | 1,896,000 |
Sep 20, 2023 | 0.360 | 0.365 | 0.350 | 0.365 | 0.338 | 1,388,000 |
Sep 19, 2023 | 0.350 | 0.360 | 0.340 | 0.360 | 0.333 | 2,272,000 |
Sep 18, 2023 | 0.345 | 0.370 | 0.345 | 0.355 | 0.328 | 1,916,000 |
Sep 15, 2023 | 0.325 | 0.345 | 0.320 | 0.345 | 0.319 | 3,944,000 |
Sep 14, 2023 | 0.345 | 0.355 | 0.260 | 0.325 | 0.301 | 10,908,000 |
Sep 13, 2023 | 0.360 | 0.365 | 0.345 | 0.345 | 0.319 | 1,664,000 |
Sep 12, 2023 | 0.355 | 0.390 | 0.350 | 0.350 | 0.324 | 6,028,000 |
Sep 11, 2023 | 0.455 | 0.465 | 0.340 | 0.355 | 0.328 | 22,980,000 |
Sep 7, 2023 | 0.460 | 0.470 | 0.445 | 0.450 | 0.416 | 2,616,000 |
Sep 6, 2023 | 0.465 | 0.465 | 0.440 | 0.460 | 0.426 | 1,604,000 |
Sep 5, 2023 | 0.470 | 0.485 | 0.435 | 0.455 | 0.421 | 11,132,000 |
Sep 4, 2023 | 0.485 | 0.500 | 0.450 | 0.460 | 0.426 | 6,132,000 |
Aug 31, 2023 | 0.485 | 0.520 | 0.465 | 0.480 | 0.444 | 7,092,000 |
Aug 30, 2023 | 0.470 | 0.480 | 0.435 | 0.475 | 0.439 | 3,760,000 |
Aug 29, 2023 | 0.460 | 0.490 | 0.445 | 0.460 | 0.426 | 3,480,000 |
Aug 28, 2023 | 0.490 | 0.500 | 0.435 | 0.450 | 0.416 | 7,364,000 |
Aug 25, 2023 | 0.440 | 0.520 | 0.430 | 0.485 | 0.449 | 13,948,000 |
Aug 24, 2023 | 0.430 | 0.465 | 0.405 | 0.445 | 0.412 | 9,528,000 |
Aug 23, 2023 | 0.350 | 0.430 | 0.345 | 0.420 | 0.389 | 18,458,200 |
Aug 22, 2023 | 0.365 | 0.365 | 0.350 | 0.350 | 0.324 | 1,680,000 |
Aug 21, 2023 | 0.355 | 0.390 | 0.355 | 0.360 | 0.333 | 4,220,000 |
Aug 18, 2023 | 0.330 | 0.360 | 0.325 | 0.355 | 0.328 | 2,568,000 |
Aug 17, 2023 | 0.360 | 0.360 | 0.325 | 0.340 | 0.315 | 2,684,000 |
Aug 16, 2023 | 0.335 | 0.350 | 0.325 | 0.340 | 0.315 | 4,076,000 |
Aug 15, 2023 | 0.340 | 0.375 | 0.330 | 0.335 | 0.310 | 4,731,600 |
Aug 14, 2023 | 0.350 | 0.365 | 0.315 | 0.340 | 0.315 | 4,492,000 |
Aug 11, 2023 | 0.345 | 0.360 | 0.330 | 0.350 | 0.324 | 10,584,000 |
Aug 10, 2023 | 0.410 | 0.410 | 0.320 | 0.345 | 0.319 | 13,416,000 |
Aug 9, 2023 | 0.370 | 0.405 | 0.340 | 0.395 | 0.365 | 9,156,000 |
Aug 8, 2023 | 0.375 | 0.375 | 0.350 | 0.370 | 0.342 | 5,036,000 |
Aug 7, 2023 | 0.350 | 0.385 | 0.345 | 0.365 | 0.338 | 6,668,000 |
Aug 4, 2023 | 0.370 | 0.370 | 0.320 | 0.350 | 0.324 | 12,632,000 |
Aug 3, 2023 | 0.390 | 0.420 | 0.365 | 0.370 | 0.342 | 10,968,000 |
Aug 2, 2023 | 0.420 | 0.435 | 0.395 | 0.400 | 0.370 | 10,352,000 |
Aug 1, 2023 | 0.485 | 0.485 | 0.435 | 0.445 | 0.412 | 9,516,000 |
Jul 31, 2023 | 0.465 | 0.530 | 0.450 | 0.485 | 0.449 | 7,500,000 |
Jul 28, 2023 | 0.500 | 0.500 | 0.445 | 0.470 | 0.435 | 14,121,000 |
Jul 27, 2023 | 0.500 | 0.540 | 0.480 | 0.520 | 0.481 | 9,632,000 |
Jul 26, 2023 | 0.580 | 0.590 | 0.450 | 0.540 | 0.500 | 32,492,116 |
Jul 25, 2023 | 0.720 | 0.730 | 0.610 | 0.630 | 0.583 | 11,896,000 |
Jul 24, 2023 | 0.780 | 0.820 | 0.710 | 0.720 | 0.666 | 2,852,000 |
Jul 21, 2023 | 0.810 | 0.880 | 0.710 | 0.770 | 0.712 | 15,754,000 |
Jul 20, 2023 | 2.700 | 2.710 | 0.680 | 0.730 | 0.675 | 53,904,000 |
Jul 19, 2023 | 2.720 | 2.800 | 2.670 | 2.720 | 2.516 | 20,912,000 |
Jul 18, 2023 | 2.670 | 2.810 | 2.610 | 2.750 | 2.544 | 11,040,000 |
Jul 14, 2023 | 2.680 | 2.750 | 2.610 | 2.700 | 2.498 | 6,487,600 |
Jul 13, 2023 | 2.740 | 2.830 | 2.590 | 2.660 | 2.461 | 3,916,000 |
Jul 12, 2023 | 2.710 | 2.820 | 2.620 | 2.750 | 2.544 | 7,784,000 |
Jul 11, 2023 | 2.510 | 2.730 | 2.510 | 2.650 | 2.451 | 6,669,600 |
Jul 10, 2023 | 2.360 | 2.540 | 2.270 | 2.530 | 2.340 | 11,932,000 |
Jul 7, 2023 | 2.300 | 2.400 | 2.250 | 2.360 | 2.183 | 4,392,000 |
Jul 6, 2023 | 2.310 | 2.420 | 2.240 | 2.340 | 2.164 | 7,504,000 |
Jul 5, 2023 | 2.420 | 2.430 | 2.180 | 2.310 | 2.137 | 6,787,365 |
Jul 4, 2023 | 2.480 | 2.550 | 2.270 | 2.460 | 2.276 | 8,364,000 |
Jul 3, 2023 | 2.410 | 2.520 | 2.310 | 2.480 | 2.294 | 14,660,000 |
Jun 30, 2023 | 2.510 | 2.580 | 2.110 | 2.400 | 2.220 | 8,168,000 |
Jun 29, 2023 | 2.350 | 2.560 | 2.350 | 2.500 | 2.313 | 9,908,000 |
Jun 28, 2023 | 2.320 | 2.450 | 2.260 | 2.380 | 2.202 | 4,812,000 |
Jun 27, 2023 | 2.310 | 2.420 | 2.180 | 2.330 | 2.155 | 6,884,000 |
Jun 26, 2023 | 2.300 | 2.410 | 2.060 | 2.290 | 2.118 | 19,284,300 |
Jun 23, 2023 | 2.550 | 2.720 | 2.250 | 2.290 | 2.118 | 40,338,000 |
Jun 21, 2023 | 2.210 | 2.550 | 2.180 | 2.490 | 2.303 | 30,927,365 |
Jun 20, 2023 | 1.950 | 2.290 | 1.910 | 2.150 | 1.989 | 13,380,900 |
Jun 19, 2023 | 1.880 | 2.010 | 1.850 | 1.950 | 1.804 | 18,180,000 |
Jun 16, 2023 | 1.950 | 1.980 | 1.900 | 1.900 | 1.758 | 5,572,000 |
Jun 15, 2023 | 1.830 | 1.950 | 1.810 | 1.950 | 1.804 | 23,196,000 |
Jun 14, 2023 | 1.780 | 1.860 | 1.760 | 1.830 | 1.693 | 6,048,000 |
Jun 13, 2023 | 1.650 | 1.780 | 1.650 | 1.780 | 1.646 | 20,852,000 |
Jun 12, 2023 | 1.480 | 1.650 | 1.420 | 1.650 | 1.526 | 32,692,000 |
Jun 9, 2023 | 1.450 | 1.500 | 1.310 | 1.470 | 1.360 | 2,840,000 |
Jun 8, 2023 | 1.440 | 1.500 | 1.440 | 1.500 | 1.388 | 368,000 |
Jun 7, 2023 | 1.490 | 1.510 | 1.450 | 1.500 | 1.388 | 2,508,000 |
Jun 6, 2023 | 1.390 | 1.550 | 1.390 | 1.500 | 1.388 | 1,296,000 |
Jun 5, 2023 | 1.350 | 1.490 | 1.290 | 1.480 | 1.369 | 2,300,000 |
Jun 2, 2023 | 1.320 | 1.350 | 1.200 | 1.350 | 1.249 | 1,068,000 |
Jun 1, 2023 | 1.330 | 1.390 | 1.220 | 1.340 | 1.240 | 1,632,000 |
May 31, 2023 | 1.290 | 1.450 | 1.100 | 1.330 | 1.230 | 16,412,000 |
May 30, 2023 | 1.010 | 1.490 | 1.000 | 1.230 | 1.138 | 9,096,000 |
May 29, 2023 | 1.000 | 1.100 | 0.920 | 1.050 | 0.971 | 5,326,600 |
May 25, 2023 | 1.020 | 1.080 | 0.960 | 1.000 | 0.925 | 392,000 |
May 24, 2023 | 1.080 | 1.100 | 0.980 | 1.010 | 0.934 | 428,000 |
May 23, 2023 | 1.060 | 1.070 | 0.950 | 1.000 | 0.925 | 3,068,000 |
May 22, 2023 | 0.980 | 1.020 | 0.920 | 1.000 | 0.925 | 480,000 |
May 19, 2023 | 1.030 | 1.060 | 0.980 | 0.980 | 0.907 | 836,000 |
May 18, 2023 | 1.000 | 1.030 | 0.960 | 0.990 | 0.916 | 432,000 |
May 17, 2023 | 0.860 | 0.960 | 0.860 | 0.960 | 0.888 | 1,736,000 |
May 16, 2023 | 0.850 | 0.900 | 0.840 | 0.890 | 0.823 | 144,000 |
May 15, 2023 | 0.850 | 0.870 | 0.840 | 0.870 | 0.805 | 168,000 |
May 12, 2023 | 0.880 | 0.890 | 0.850 | 0.860 | 0.796 | 1,268,000 |
May 11, 2023 | 0.890 | 0.890 | 0.890 | 0.890 | 0.823 | - |
May 10, 2023 | 0.890 | 0.890 | 0.890 | 0.890 | 0.823 | - |
May 9, 2023 | 0.890 | 0.890 | 0.890 | 0.890 | 0.823 | - |
May 8, 2023 | 0.870 | 0.890 | 0.840 | 0.890 | 0.823 | 584,000 |
May 5, 2023 | 0.920 | 0.920 | 0.870 | 0.870 | 0.805 | 52,000 |
May 4, 2023 | 0.900 | 1.000 | 0.900 | 0.920 | 0.851 | 356,000 |
May 3, 2023 | 0.940 | 0.960 | 0.940 | 0.960 | 0.888 | 12,000 |
May 2, 2023 | 0.910 | 0.920 | 0.910 | 0.920 | 0.851 | 12,000 |
Apr 28, 2023 | 0.930 | 0.950 | 0.890 | 0.890 | 0.823 | 44,000 |
Apr 27, 2023 | 0.940 | 0.920 | 0.890 | 0.920 | 0.851 | 3,072,000 |
Apr 26, 2023 | 0.900 | 0.900 | 0.900 | 0.900 | 0.832 | 20,000 |
Apr 25, 2023 | 0.900 | 0.980 | 0.870 | 0.900 | 0.832 | 356,000 |