HKSE - Delayed Quote • HKD
SCE Intelligent Commercial Management Holdings Limited (0606.HK)
At close: 4:08 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 24, 2024 | 0.290 | 0.290 | 0.275 | 0.275 | 0.275 | 411,000 |
Apr 23, 2024 | 0.345 | 0.345 | 0.270 | 0.270 | 0.270 | 373,000 |
Apr 22, 2024 | 0.360 | 0.360 | 0.300 | 0.300 | 0.300 | 167,000 |
Apr 19, 2024 | 0.305 | 0.430 | 0.305 | 0.320 | 0.320 | 71,000 |
Apr 18, 2024 | 0.350 | 0.360 | 0.330 | 0.340 | 0.340 | 22,000 |
Apr 17, 2024 | 0.395 | 0.395 | 0.360 | 0.360 | 0.360 | 199,000 |
Apr 16, 2024 | 0.430 | 0.430 | 0.395 | 0.395 | 0.395 | 271,000 |
Apr 15, 2024 | 0.425 | 0.425 | 0.410 | 0.410 | 0.410 | 32,000 |
Apr 12, 2024 | 0.410 | 0.415 | 0.395 | 0.400 | 0.400 | 63,000 |
Apr 11, 2024 | 0.435 | 0.435 | 0.405 | 0.410 | 0.410 | 54,000 |
Apr 10, 2024 | 0.440 | 0.440 | 0.405 | 0.405 | 0.405 | 37,000 |
Apr 9, 2024 | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | 80,000 |
Apr 8, 2024 | 0.400 | 0.430 | 0.395 | 0.430 | 0.430 | 45,850 |
Apr 5, 2024 | 0.410 | 0.420 | 0.395 | 0.405 | 0.405 | 1,009,000 |
Apr 3, 2024 | 0.405 | 0.445 | 0.405 | 0.440 | 0.440 | 46,000 |
Apr 2, 2024 | 0.445 | 0.465 | 0.445 | 0.445 | 0.445 | 196,000 |
Mar 28, 2024 | 0.410 | 0.425 | 0.405 | 0.425 | 0.425 | 43,000 |
Mar 27, 2024 | 0.400 | 0.420 | 0.390 | 0.390 | 0.390 | 1,405,000 |
Mar 26, 2024 | 0.400 | 0.415 | 0.400 | 0.415 | 0.415 | 75,000 |
Mar 25, 2024 | 0.420 | 0.425 | 0.405 | 0.425 | 0.425 | 70,000 |
Mar 22, 2024 | 0.455 | 0.455 | 0.420 | 0.425 | 0.425 | 308,000 |
Mar 21, 2024 | 0.420 | 0.450 | 0.410 | 0.450 | 0.450 | 360,000 |
Mar 20, 2024 | 0.440 | 0.465 | 0.425 | 0.430 | 0.430 | 547,000 |
Mar 19, 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | - |
Mar 18, 2024 | 0.435 | 0.440 | 0.435 | 0.440 | 0.440 | 120,000 |
Mar 15, 2024 | 0.460 | 0.460 | 0.430 | 0.435 | 0.435 | 521,000 |
Mar 14, 2024 | 0.475 | 0.475 | 0.455 | 0.470 | 0.470 | 156,000 |
Mar 13, 2024 | 0.460 | 0.480 | 0.440 | 0.480 | 0.480 | 303,000 |
Mar 12, 2024 | 0.460 | 0.470 | 0.425 | 0.470 | 0.470 | 174,000 |
Mar 11, 2024 | 0.470 | 0.470 | 0.445 | 0.445 | 0.445 | 233,000 |
Mar 8, 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | - |
Mar 7, 2024 | 0.445 | 0.470 | 0.440 | 0.470 | 0.470 | 64,181 |
Mar 6, 2024 | 0.465 | 0.470 | 0.430 | 0.460 | 0.460 | 94,000 |
Mar 5, 2024 | 0.450 | 0.465 | 0.440 | 0.465 | 0.465 | 47,000 |
Mar 4, 2024 | 0.480 | 0.490 | 0.450 | 0.450 | 0.450 | 144,000 |
Mar 1, 2024 | 0.460 | 0.470 | 0.440 | 0.470 | 0.470 | 177,321 |
Feb 29, 2024 | 0.450 | 0.450 | 0.440 | 0.450 | 0.450 | 81,000 |
Feb 28, 2024 | 0.430 | 0.465 | 0.430 | 0.450 | 0.450 | 162,000 |
Feb 27, 2024 | 0.430 | 0.460 | 0.425 | 0.430 | 0.430 | 139,000 |
Feb 26, 2024 | 0.425 | 0.440 | 0.405 | 0.430 | 0.430 | 1,217,000 |
Feb 23, 2024 | 0.450 | 0.450 | 0.410 | 0.425 | 0.425 | 260,000 |
Feb 22, 2024 | 0.435 | 0.440 | 0.405 | 0.440 | 0.440 | 321,000 |
Feb 21, 2024 | 0.440 | 0.450 | 0.415 | 0.440 | 0.440 | 233,000 |
Feb 20, 2024 | 0.440 | 0.450 | 0.435 | 0.450 | 0.450 | 54,000 |
Feb 19, 2024 | 0.440 | 0.445 | 0.415 | 0.445 | 0.445 | 108,000 |
Feb 16, 2024 | 0.445 | 0.450 | 0.425 | 0.445 | 0.445 | 119,000 |
Feb 15, 2024 | 0.440 | 0.450 | 0.440 | 0.450 | 0.450 | 3,000 |
Feb 14, 2024 | 0.450 | 0.450 | 0.435 | 0.440 | 0.440 | 80,000 |
Feb 9, 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | - |
Feb 8, 2024 | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | 199,000 |
Feb 7, 2024 | 0.450 | 0.450 | 0.435 | 0.445 | 0.445 | 43,000 |
Feb 6, 2024 | 0.450 | 0.450 | 0.430 | 0.450 | 0.450 | 109,000 |
Feb 5, 2024 | 0.455 | 0.455 | 0.415 | 0.450 | 0.450 | 77,000 |
Feb 2, 2024 | 0.450 | 0.450 | 0.440 | 0.450 | 0.450 | 20,000 |
Feb 1, 2024 | 0.450 | 0.460 | 0.440 | 0.460 | 0.460 | 16,000 |
Jan 31, 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.460 | - |
Jan 30, 2024 | 0.460 | 0.460 | 0.435 | 0.460 | 0.460 | 62,000 |
Jan 29, 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.460 | - |
Jan 26, 2024 | 0.460 | 0.470 | 0.455 | 0.460 | 0.460 | 90,000 |
Jan 25, 2024 | 0.465 | 0.475 | 0.450 | 0.460 | 0.460 | 666,000 |
Jan 24, 2024 | 0.460 | 0.470 | 0.450 | 0.465 | 0.465 | 883,000 |
Jan 23, 2024 | 0.465 | 0.480 | 0.450 | 0.460 | 0.460 | 1,330,000 |
Jan 22, 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
Jan 19, 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
Jan 18, 2024 | 0.470 | 0.470 | 0.450 | 0.470 | 0.470 | 76,000 |
Jan 17, 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
Jan 16, 2024 | 0.460 | 0.470 | 0.460 | 0.470 | 0.470 | 66,000 |
Jan 15, 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
Jan 12, 2024 | 0.500 | 0.500 | 0.470 | 0.490 | 0.490 | 191,000 |
Jan 11, 2024 | 0.490 | 0.490 | 0.480 | 0.490 | 0.490 | 185,000 |
Jan 10, 2024 | 0.500 | 0.500 | 0.470 | 0.470 | 0.470 | 39,000 |
Jan 9, 2024 | 0.500 | 0.510 | 0.475 | 0.495 | 0.495 | 193,000 |
Jan 8, 2024 | 0.500 | 0.510 | 0.490 | 0.500 | 0.500 | 232,000 |
Jan 5, 2024 | 0.510 | 0.520 | 0.500 | 0.510 | 0.510 | 150,000 |
Jan 4, 2024 | 0.500 | 0.510 | 0.500 | 0.510 | 0.510 | 315,000 |
Jan 3, 2024 | 0.500 | 0.500 | 0.490 | 0.500 | 0.500 | 106,000 |
Jan 2, 2024 | 0.510 | 0.520 | 0.495 | 0.510 | 0.510 | 188,000 |
Dec 29, 2023 | 0.540 | 0.550 | 0.500 | 0.520 | 0.520 | 995,000 |
Dec 28, 2023 | 0.530 | 0.550 | 0.510 | 0.540 | 0.540 | 385,000 |
Dec 27, 2023 | 0.540 | 0.540 | 0.520 | 0.540 | 0.540 | 38,000 |
Dec 22, 2023 | 0.550 | 0.550 | 0.530 | 0.530 | 0.530 | 36,000 |
Dec 21, 2023 | 0.540 | 0.550 | 0.510 | 0.550 | 0.550 | 109,000 |
Dec 20, 2023 | 0.550 | 0.550 | 0.530 | 0.550 | 0.550 | 235,000 |
Dec 19, 2023 | 0.560 | 0.560 | 0.540 | 0.550 | 0.550 | 182,000 |
Dec 18, 2023 | 0.560 | 0.560 | 0.530 | 0.560 | 0.560 | 407,000 |
Dec 15, 2023 | 0.560 | 0.580 | 0.540 | 0.560 | 0.560 | 443,000 |
Dec 14, 2023 | 0.500 | 0.600 | 0.500 | 0.570 | 0.570 | 765,000 |
Dec 13, 2023 | 0.540 | 0.540 | 0.500 | 0.510 | 0.510 | 561,000 |
Dec 12, 2023 | 0.550 | 0.550 | 0.530 | 0.550 | 0.550 | 723,000 |
Dec 11, 2023 | 0.550 | 0.550 | 0.520 | 0.550 | 0.550 | 263,000 |
Dec 8, 2023 | 0.550 | 0.550 | 0.510 | 0.550 | 0.550 | 1,000,000 |
Dec 7, 2023 | 0.550 | 0.550 | 0.510 | 0.550 | 0.550 | 350,000 |
Dec 6, 2023 | 0.530 | 0.590 | 0.530 | 0.560 | 0.560 | 666,000 |
Dec 5, 2023 | 0.600 | 0.660 | 0.530 | 0.540 | 0.540 | 1,751,000 |
Dec 4, 2023 | 0.780 | 0.780 | 0.600 | 0.630 | 0.630 | 929,000 |
Dec 1, 2023 | 0.800 | 0.800 | 0.710 | 0.750 | 0.750 | 965,000 |
Nov 30, 2023 | 0.750 | 0.810 | 0.730 | 0.730 | 0.730 | 4,285,911 |
Nov 29, 2023 | 0.870 | 0.880 | 0.740 | 0.740 | 0.740 | 572,000 |
Nov 28, 2023 | 1.000 | 1.000 | 0.840 | 0.870 | 0.870 | 364,000 |
Nov 27, 2023 | 1.020 | 1.020 | 0.950 | 0.980 | 0.980 | 417,000 |
Nov 24, 2023 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 345,000 |
Nov 23, 2023 | 0.990 | 1.020 | 0.980 | 1.000 | 1.000 | 417,000 |
Nov 22, 2023 | 1.020 | 1.020 | 0.990 | 1.000 | 1.000 | 305,000 |
Nov 21, 2023 | 1.020 | 1.040 | 0.990 | 1.020 | 1.020 | 532,000 |
Nov 20, 2023 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 310,000 |
Nov 17, 2023 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 246,000 |
Nov 16, 2023 | 0.980 | 1.000 | 0.960 | 1.000 | 1.000 | 283,000 |
Nov 15, 2023 | 0.990 | 0.990 | 0.960 | 0.980 | 0.980 | 236,000 |
Nov 14, 2023 | 1.050 | 1.050 | 0.980 | 0.980 | 0.980 | 450,000 |
Nov 13, 2023 | 1.040 | 1.050 | 1.010 | 1.050 | 1.050 | 241,000 |
Nov 10, 2023 | 1.010 | 1.040 | 1.000 | 1.040 | 1.040 | 213,000 |
Nov 9, 2023 | 1.030 | 1.040 | 1.000 | 1.040 | 1.040 | 263,000 |
Nov 8, 2023 | 1.030 | 1.030 | 1.010 | 1.030 | 1.030 | 268,000 |
Nov 7, 2023 | 1.040 | 1.040 | 1.010 | 1.030 | 1.030 | 306,000 |
Nov 6, 2023 | 1.020 | 1.040 | 1.000 | 1.040 | 1.040 | 305,000 |
Nov 3, 2023 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 292,000 |
Nov 2, 2023 | 1.020 | 1.020 | 1.000 | 1.010 | 1.010 | 298,000 |
Nov 1, 2023 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 210,000 |
Oct 31, 2023 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 307,000 |
Oct 30, 2023 | 1.020 | 1.030 | 1.010 | 1.010 | 1.010 | 346,000 |
Oct 27, 2023 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 297,000 |
Oct 26, 2023 | 1.030 | 1.030 | 0.990 | 1.020 | 1.020 | 336,000 |
Oct 25, 2023 | 1.030 | 1.030 | 1.010 | 1.030 | 1.030 | 281,000 |
Oct 24, 2023 | 1.000 | 1.030 | 0.980 | 1.030 | 1.030 | 316,000 |
Oct 20, 2023 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 193,000 |
Oct 19, 2023 | 1.010 | 1.010 | 0.960 | 1.000 | 1.000 | 1,398,000 |
Oct 18, 2023 | 1.020 | 1.050 | 1.000 | 1.000 | 1.000 | 915,831 |
Oct 17, 2023 | 1.030 | 1.030 | 1.000 | 1.020 | 1.020 | 229,000 |
Oct 16, 2023 | 1.020 | 1.030 | 1.000 | 1.030 | 1.030 | 132,000 |
Oct 13, 2023 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 307,000 |
Oct 12, 2023 | 1.040 | 1.040 | 1.010 | 1.040 | 1.040 | 220,000 |
Oct 11, 2023 | 1.030 | 1.030 | 1.000 | 1.030 | 1.030 | 382,000 |
Oct 10, 2023 | 1.030 | 1.030 | 1.010 | 1.030 | 1.030 | 289,000 |
Oct 9, 2023 | 1.030 | 1.030 | 1.010 | 1.030 | 1.030 | 267,000 |
Oct 6, 2023 | 1.020 | 1.030 | 1.010 | 1.030 | 1.030 | 277,000 |
Oct 5, 2023 | 1.030 | 1.030 | 1.000 | 1.030 | 1.030 | 274,000 |
Oct 4, 2023 | 1.030 | 1.030 | 1.000 | 1.020 | 1.020 | 313,000 |
Oct 3, 2023 | 1.030 | 1.030 | 0.990 | 1.030 | 1.030 | 177,000 |
Sep 29, 2023 | 1.000 | 1.030 | 0.990 | 1.030 | 1.030 | 196,000 |
Sep 28, 2023 | 1.030 | 1.040 | 0.980 | 1.010 | 1.010 | 258,000 |
Sep 27, 2023 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 228,000 |
Sep 26, 2023 | 1.100 | 1.120 | 1.040 | 1.060 | 1.060 | 88,000 |
Sep 25, 2023 | 1.090 | 1.120 | 1.070 | 1.090 | 1.090 | 157,000 |
Sep 22, 2023 | 1.120 | 1.120 | 1.080 | 1.100 | 1.100 | 302,000 |
Sep 21, 2023 | 1.120 | 1.120 | 1.090 | 1.120 | 1.120 | 169,000 |
Sep 20, 2023 | 1.160 | 1.160 | 1.110 | 1.140 | 1.140 | 242,000 |
Sep 19, 2023 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 300,000 |
Sep 18, 2023 | 1.120 | 1.140 | 1.110 | 1.140 | 1.140 | 426,000 |
Sep 15, 2023 | 1.160 | 1.160 | 1.080 | 1.110 | 1.110 | 600,000 |
Sep 14, 2023 | 1.160 | 1.160 | 1.140 | 1.160 | 1.160 | 275,000 |
Sep 13, 2023 | 1.160 | 1.170 | 1.140 | 1.170 | 1.170 | 500,000 |
Sep 12, 2023 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 259,000 |
Sep 11, 2023 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 565,000 |
Sep 7, 2023 | 1.170 | 1.190 | 1.160 | 1.190 | 1.190 | 21,260,000 |
Sep 6, 2023 | 1.170 | 1.180 | 1.150 | 1.180 | 1.180 | 20,309,000 |
Sep 5, 2023 | 1.170 | 1.180 | 1.150 | 1.180 | 1.180 | 23,274,000 |
Sep 4, 2023 | 1.140 | 1.190 | 1.120 | 1.180 | 1.180 | 20,260,000 |
Aug 31, 2023 | 1.080 | 1.140 | 1.060 | 1.140 | 1.140 | 8,743,000 |
Aug 30, 2023 | 1.190 | 1.190 | 1.080 | 1.080 | 1.080 | 308,000 |
Aug 29, 2023 | 1.190 | 1.190 | 1.140 | 1.180 | 1.180 | 645,000 |
Aug 28, 2023 | 1.160 | 1.190 | 1.160 | 1.180 | 1.180 | 303,000 |
Aug 25, 2023 | 1.210 | 1.210 | 1.150 | 1.180 | 1.180 | 460,000 |
Aug 24, 2023 | 1.190 | 1.210 | 1.150 | 1.210 | 1.210 | 408,000 |
Aug 23, 2023 | 1.190 | 1.200 | 1.120 | 1.190 | 1.190 | 343,000 |
Aug 22, 2023 | 1.190 | 1.190 | 1.150 | 1.190 | 1.190 | 347,000 |
Aug 21, 2023 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 297,000 |
Aug 18, 2023 | 1.180 | 1.200 | 1.150 | 1.200 | 1.200 | 398,000 |
Aug 17, 2023 | 1.180 | 1.210 | 1.160 | 1.200 | 1.200 | 373,000 |
Aug 16, 2023 | 1.210 | 1.210 | 1.180 | 1.200 | 1.200 | 264,000 |
Aug 15, 2023 | 1.210 | 1.210 | 1.170 | 1.210 | 1.210 | 406,000 |
Aug 14, 2023 | 1.250 | 1.250 | 1.170 | 1.200 | 1.200 | 437,000 |
Aug 11, 2023 | 1.240 | 1.250 | 1.220 | 1.250 | 1.250 | 344,000 |
Aug 10, 2023 | 1.280 | 1.280 | 1.220 | 1.240 | 1.240 | 389,000 |
Aug 9, 2023 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 370,000 |
Aug 8, 2023 | 1.340 | 1.340 | 1.270 | 1.270 | 1.270 | 347,000 |
Aug 7, 2023 | 1.340 | 1.340 | 1.260 | 1.340 | 1.340 | 331,000 |
Aug 4, 2023 | 1.310 | 1.340 | 1.290 | 1.340 | 1.340 | 324,000 |
Aug 3, 2023 | 1.320 | 1.360 | 1.300 | 1.330 | 1.330 | 499,000 |
Aug 2, 2023 | 1.300 | 1.330 | 1.290 | 1.320 | 1.320 | 468,000 |
Aug 1, 2023 | 1.330 | 1.340 | 1.280 | 1.300 | 1.300 | 353,000 |
Jul 31, 2023 | 1.330 | 1.330 | 1.070 | 1.300 | 1.300 | 2,657,000 |
Jul 28, 2023 | 1.310 | 1.330 | 1.270 | 1.300 | 1.300 | 366,000 |
Jul 27, 2023 | 1.330 | 1.330 | 1.290 | 1.330 | 1.330 | 348,000 |
Jul 26, 2023 | 1.330 | 1.340 | 1.310 | 1.330 | 1.330 | 374,000 |
Jul 25, 2023 | 1.330 | 1.340 | 1.300 | 1.330 | 1.330 | 599,000 |
Jul 24, 2023 | 1.340 | 1.340 | 1.270 | 1.330 | 1.330 | 335,000 |
Jul 21, 2023 | 1.320 | 1.330 | 1.290 | 1.330 | 1.330 | 417,000 |
Jul 20, 2023 | 1.380 | 1.380 | 1.310 | 1.320 | 1.320 | 352,000 |
Jul 19, 2023 | 1.400 | 1.400 | 1.320 | 1.380 | 1.380 | 693,000 |
Jul 18, 2023 | 1.450 | 1.450 | 1.380 | 1.410 | 1.410 | 424,000 |
Jul 14, 2023 | 1.460 | 1.470 | 1.440 | 1.450 | 1.450 | 1,171,000 |
Jul 13, 2023 | 1.460 | 1.480 | 1.450 | 1.470 | 1.470 | 1,297,000 |
Jul 12, 2023 | 1.450 | 1.490 | 1.450 | 1.470 | 1.470 | 1,126,000 |
Jul 11, 2023 | 1.450 | 1.480 | 1.450 | 1.470 | 1.470 | 1,285,000 |
Jul 10, 2023 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 1,068,000 |
Jul 7, 2023 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 1,070,000 |
Jul 6, 2023 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 1,217,000 |
Jul 5, 2023 | 1.480 | 1.480 | 1.450 | 1.480 | 1.480 | 1,171,000 |
Jul 4, 2023 | 1.480 | 1.480 | 1.450 | 1.480 | 1.480 | 1,072,000 |
Jul 3, 2023 | 1.460 | 1.490 | 1.440 | 1.480 | 1.480 | 1,171,000 |
Jun 30, 2023 | 1.460 | 1.470 | 1.430 | 1.470 | 1.470 | 1,172,000 |
Jun 29, 2023 | 1.440 | 1.460 | 1.430 | 1.460 | 1.460 | 1,014,000 |
Jun 28, 2023 | 1.430 | 1.460 | 1.420 | 1.460 | 1.460 | 1,069,000 |
Jun 27, 2023 | 1.390 | 1.460 | 1.390 | 1.460 | 1.460 | 1,151,000 |
Jun 26, 2023 | 1.400 | 1.410 | 1.370 | 1.390 | 1.390 | 941,000 |
Jun 23, 2023 | 1.420 | 1.430 | 1.380 | 1.400 | 1.400 | 944,000 |
Jun 21, 2023 | 1.410 | 1.430 | 1.380 | 1.430 | 1.430 | 1,191,000 |
Jun 20, 2023 | 1.420 | 1.430 | 1.390 | 1.420 | 1.420 | 1,263,000 |
Jun 19, 2023 | 1.450 | 1.470 | 1.420 | 1.430 | 1.430 | 1,124,000 |
Jun 16, 2023 | 1.460 | 1.470 | 1.420 | 1.440 | 1.440 | 1,282,000 |
Jun 15, 2023 | 1.460 | 1.460 | 1.420 | 1.440 | 1.440 | 1,151,000 |
Jun 14, 2023 | 1.460 | 1.460 | 1.420 | 1.430 | 1.430 | 1,150,000 |
Jun 13, 2023 | 1.440 | 1.450 | 1.420 | 1.440 | 1.440 | 1,080,000 |
Jun 12, 2023 | 1.460 | 1.460 | 1.410 | 1.440 | 1.440 | 1,330,000 |
Jun 9, 2023 | 1.500 | 1.500 | 1.440 | 1.470 | 1.470 | 1,216,000 |
Jun 8, 2023 | 1.440 | 1.480 | 1.410 | 1.480 | 1.480 | 1,403,000 |
Jun 7, 2023 | 1.430 | 1.470 | 1.420 | 1.420 | 1.420 | 1,225,000 |
Jun 6, 2023 | 1.390 | 1.460 | 1.390 | 1.460 | 1.460 | 1,456,000 |
Jun 5, 2023 | 1.440 | 1.440 | 1.390 | 1.390 | 1.390 | 1,088,000 |
Jun 2, 2023 | 1.400 | 1.430 | 1.360 | 1.430 | 1.430 | 1,435,000 |
Jun 1, 2023 | 1.400 | 1.410 | 1.380 | 1.410 | 1.410 | 1,137,000 |
May 31, 2023 | 1.390 | 1.410 | 1.350 | 1.410 | 1.410 | 1,442,303 |
May 30, 2023 | 1.390 | 1.400 | 1.350 | 1.400 | 1.400 | 1,216,000 |
May 29, 2023 | 1.420 | 1.420 | 1.360 | 1.390 | 1.390 | 1,216,000 |
May 25, 2023 | 1.420 | 1.430 | 1.400 | 1.420 | 1.420 | 1,105,000 |
May 24, 2023 | 1.440 | 1.450 | 1.410 | 1.420 | 1.420 | 1,174,000 |
May 23, 2023 | 1.430 | 1.440 | 1.400 | 1.440 | 1.440 | 1,224,000 |
May 22, 2023 | 1.440 | 1.440 | 1.420 | 1.430 | 1.430 | 1,070,000 |
May 19, 2023 | 1.440 | 1.450 | 1.420 | 1.440 | 1.440 | 1,102,000 |
May 18, 2023 | 1.450 | 1.450 | 1.410 | 1.450 | 1.450 | 1,084,996 |
May 17, 2023 | 1.450 | 1.450 | 1.410 | 1.450 | 1.450 | 1,138,000 |
May 16, 2023 | 1.480 | 1.490 | 1.420 | 1.450 | 1.450 | 1,155,000 |
May 15, 2023 | 1.480 | 1.480 | 1.450 | 1.480 | 1.480 | 1,282,807 |
May 12, 2023 | 1.500 | 1.540 | 1.470 | 1.480 | 1.480 | 1,130,000 |
May 11, 2023 | 1.520 | 1.520 | 1.460 | 1.500 | 1.500 | 1,216,000 |
May 10, 2023 | 1.560 | 1.560 | 1.510 | 1.520 | 1.520 | 1,016,607 |
May 9, 2023 | 1.600 | 1.610 | 1.550 | 1.560 | 1.560 | 1,177,000 |
May 8, 2023 | 1.620 | 1.620 | 1.580 | 1.620 | 1.620 | 1,310,040 |
May 5, 2023 | 1.620 | 1.640 | 1.610 | 1.620 | 1.620 | 1,042,000 |
May 4, 2023 | 1.610 | 1.630 | 1.580 | 1.620 | 1.620 | 1,459,400 |
May 3, 2023 | 1.630 | 1.640 | 1.590 | 1.620 | 1.620 | 1,322,000 |
May 2, 2023 | 1.700 | 1.700 | 1.640 | 1.640 | 1.640 | 1,071,000 |
Apr 28, 2023 | 1.680 | 1.700 | 1.650 | 1.700 | 1.700 | 1,541,150 |
Apr 27, 2023 | 1.640 | 1.680 | 1.640 | 1.680 | 1.680 | 1,105,000 |
Apr 26, 2023 | 1.660 | 1.670 | 1.620 | 1.650 | 1.650 | 1,328,000 |
Apr 25, 2023 | 1.680 | 1.690 | 1.630 | 1.670 | 1.670 | 1,275,000 |
Apr 24, 2023 | 1.680 | 1.690 | 1.660 | 1.670 | 1.670 | 1,283,000 |