HKSE - Delayed Quote • HKD
China Finance Investment Holdings Limited (0875.HK)
At close: April 26 at 3:49 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 | 2.210 | 2.210 | 2.180 | 2.210 | 2.210 | 18,000 |
Apr 25, 2024 | 2.210 | 2.270 | 2.210 | 2.270 | 2.270 | 77,000 |
Apr 24, 2024 | 2.380 | 2.380 | 2.220 | 2.270 | 2.270 | 108,125 |
Apr 23, 2024 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | - |
Apr 22, 2024 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | - |
Apr 19, 2024 | 2.700 | 2.700 | 2.200 | 2.400 | 2.400 | 46,017 |
Apr 18, 2024 | 2.510 | 2.510 | 2.210 | 2.400 | 2.400 | 28,000 |
Apr 17, 2024 | 2.510 | 2.510 | 2.200 | 2.450 | 2.450 | 224,000 |
Apr 16, 2024 | 2.520 | 2.520 | 2.300 | 2.370 | 2.370 | 216,000 |
Apr 15, 2024 | 2.580 | 2.580 | 2.090 | 2.470 | 2.470 | 242,700 |
Apr 12, 2024 | 2.500 | 2.550 | 2.500 | 2.550 | 2.550 | 132,000 |
Apr 11, 2024 | 2.590 | 2.590 | 2.500 | 2.580 | 2.580 | 116,200 |
Apr 10, 2024 | 2.650 | 2.750 | 2.590 | 2.620 | 2.620 | 194,000 |
Apr 9, 2024 | 2.880 | 2.880 | 2.440 | 2.730 | 2.730 | 108,000 |
Apr 8, 2024 | 2.900 | 2.900 | 2.550 | 2.670 | 2.670 | 180,000 |
Apr 5, 2024 | 2.420 | 2.590 | 2.380 | 2.530 | 2.530 | 130,000 |
Apr 3, 2024 | 2.660 | 2.800 | 2.300 | 2.400 | 2.400 | 436,000 |
Apr 2, 2024 | 8.000 | 8.000 | 2.060 | 2.660 | 2.660 | 1,302,187 |
Mar 28, 2024 | 2.110 | 2.210 | 1.870 | 1.920 | 1.920 | 248,000 |
Mar 27, 2024 | 2.110 | 2.210 | 2.110 | 2.110 | 2.110 | 230,000 |
Mar 26, 2024 | 1.770 | 2.210 | 1.700 | 2.110 | 2.110 | 259,200 |
Mar 25, 2024 | 1.640 | 1.810 | 1.590 | 1.770 | 1.770 | 327,500 |
Mar 22, 2024 | 1.980 | 2.210 | 1.540 | 1.580 | 1.580 | 400,400 |
Mar 21, 2024 | 2.230 | 2.410 | 1.880 | 1.980 | 1.980 | 304,000 |
Mar 20, 2024 | 2.140 | 2.290 | 2.140 | 2.230 | 2.230 | 224,000 |
Mar 19, 2024 | 2.330 | 2.330 | 1.910 | 2.140 | 2.140 | 242,100 |
Mar 18, 2024 | 2.420 | 2.420 | 2.280 | 2.320 | 2.320 | 216,000 |
Mar 15, 2024 | 2.430 | 2.430 | 2.300 | 2.330 | 2.330 | 214,000 |
Mar 14, 2024 | 2.310 | 2.430 | 2.280 | 2.370 | 2.370 | 210,000 |
Mar 13, 2024 | 2.290 | 2.330 | 2.290 | 2.310 | 2.310 | 218,000 |
Mar 12, 2024 | 2.240 | 2.390 | 2.240 | 2.290 | 2.290 | 217,800 |
Mar 11, 2024 | 2.440 | 2.440 | 2.330 | 2.350 | 2.350 | 212,112 |
Mar 8, 2024 | 2.390 | 2.430 | 2.340 | 2.410 | 2.410 | 210,000 |
Mar 7, 2024 | 2.440 | 2.440 | 2.330 | 2.370 | 2.370 | 209,000 |
Mar 6, 2024 | 2.440 | 2.440 | 2.360 | 2.400 | 2.400 | 232,000 |
Mar 5, 2024 | 2.430 | 2.440 | 2.330 | 2.440 | 2.440 | 218,000 |
Mar 4, 2024 | 2.500 | 2.680 | 2.420 | 2.450 | 2.450 | 199,200 |
Mar 1, 2024 | 2.590 | 2.590 | 2.420 | 2.450 | 2.450 | 200,700 |
Feb 29, 2024 | 2.680 | 2.680 | 2.370 | 2.540 | 2.540 | 196,000 |
Feb 28, 2024 | 2.600 | 2.680 | 2.520 | 2.680 | 2.680 | 212,000 |
Feb 27, 2024 | 2.460 | 2.770 | 2.450 | 2.680 | 2.680 | 210,000 |
Feb 26, 2024 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | - |
Feb 23, 2024 | 2.590 | 2.590 | 2.490 | 2.530 | 2.530 | 214,700 |
Feb 22, 2024 | 2.600 | 2.610 | 2.460 | 2.510 | 2.510 | 200,000 |
Feb 21, 2024 | 2.610 | 2.610 | 2.430 | 2.500 | 2.500 | 220,500 |
Feb 20, 2024 | 2.550 | 2.640 | 2.410 | 2.640 | 2.640 | 208,148 |
Feb 19, 2024 | 2.680 | 2.680 | 2.330 | 2.450 | 2.450 | 228,000 |
Feb 16, 2024 | 2.550 | 2.610 | 2.430 | 2.580 | 2.580 | 204,000 |
Feb 15, 2024 | 2.680 | 2.680 | 2.570 | 2.590 | 2.590 | 193,500 |
Feb 14, 2024 | 2.320 | 2.790 | 2.290 | 2.670 | 2.670 | 284,000 |
Feb 9, 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | - |
Feb 8, 2024 | 2.480 | 2.480 | 2.160 | 2.240 | 2.240 | 226,000 |
Feb 7, 2024 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | - |
Feb 6, 2024 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | - |
Feb 5, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | - |
Feb 2, 2024 | 2.280 | 2.300 | 2.220 | 2.220 | 2.220 | 86,000 |
Feb 1, 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | - |
Jan 31, 2024 | 2.530 | 2.530 | 2.420 | 2.460 | 2.460 | 114,500 |
Jan 30, 2024 | 2.590 | 2.590 | 2.310 | 2.530 | 2.530 | 108,000 |
Jan 29, 2024 | 2.600 | 2.600 | 2.500 | 2.500 | 2.500 | 99,000 |
Jan 26, 2024 | 2.600 | 2.600 | 2.410 | 2.560 | 2.560 | 104,000 |
Jan 25, 2024 | 2.550 | 2.630 | 2.490 | 2.510 | 2.510 | 98,000 |
Jan 24, 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
Jan 23, 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
Jan 22, 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
Jan 19, 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | - |
Jan 18, 2024 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | - |
Jan 17, 2024 | 2.550 | 2.560 | 2.550 | 2.560 | 2.560 | 8,700 |
Jan 16, 2024 | 2.550 | 2.610 | 2.430 | 2.560 | 2.560 | 207,600 |
Jan 15, 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | - |
Jan 12, 2024 | 2.320 | 2.700 | 2.320 | 2.550 | 2.550 | 242,000 |
Jan 11, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 2,300 |
Jan 10, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 3,000 |
Jan 9, 2024 | 2.250 | 2.280 | 2.220 | 2.280 | 2.280 | 118,000 |
Jan 8, 2024 | 2.470 | 2.470 | 2.210 | 2.220 | 2.220 | 234,300 |
Jan 5, 2024 | 2.500 | 2.550 | 2.430 | 2.470 | 2.470 | 207,500 |
Jan 4, 2024 | 2.550 | 2.560 | 2.420 | 2.470 | 2.470 | 204,100 |
Jan 3, 2024 | 2.610 | 2.610 | 2.350 | 2.540 | 2.540 | 266,300 |
Jan 2, 2024 | 2.280 | 2.810 | 2.240 | 2.620 | 2.620 | 336,000 |
Dec 29, 2023 | 2.200 | 2.310 | 2.100 | 2.230 | 2.230 | 276,117 |
Dec 28, 2023 | 2.250 | 2.280 | 2.100 | 2.200 | 2.200 | 260,000 |
Dec 27, 2023 | 2.320 | 2.320 | 2.180 | 2.180 | 2.180 | 92,000 |
Dec 22, 2023 | 2.580 | 2.580 | 2.210 | 2.320 | 2.320 | 268,100 |
Dec 21, 2023 | 2.610 | 2.650 | 2.450 | 2.580 | 2.580 | 206,200 |
Dec 20, 2023 | 2.410 | 2.520 | 2.200 | 2.510 | 2.510 | 289,200 |
Dec 19, 2023 | 2.620 | 2.620 | 2.290 | 2.310 | 2.310 | 230,000 |
Dec 18, 2023 | 2.710 | 2.710 | 2.460 | 2.520 | 2.520 | 242,000 |
Dec 15, 2023 | 2.830 | 2.830 | 2.570 | 2.650 | 2.650 | 220,000 |
Dec 14, 2023 | 2.700 | 2.890 | 2.660 | 2.810 | 2.810 | 196,000 |
Dec 13, 2023 | 2.700 | 2.890 | 2.610 | 2.770 | 2.770 | 202,000 |
Dec 12, 2023 | 2.610 | 2.720 | 2.610 | 2.710 | 2.710 | 188,000 |
Dec 11, 2023 | 2.780 | 2.780 | 2.560 | 2.620 | 2.620 | 214,000 |
Dec 8, 2023 | 2.750 | 2.800 | 2.550 | 2.720 | 2.720 | 208,000 |
Dec 7, 2023 | 2.860 | 2.860 | 2.800 | 2.830 | 2.830 | 194,000 |
Dec 6, 2023 | 2.890 | 2.910 | 2.830 | 2.850 | 2.850 | 192,000 |
Dec 5, 2023 | 2.980 | 2.980 | 2.860 | 2.910 | 2.910 | 188,300 |
Dec 4, 2023 | 2.860 | 3.050 | 2.830 | 2.990 | 2.990 | 204,000 |
Dec 1, 2023 | 2.870 | 2.870 | 2.830 | 2.860 | 2.860 | 199,637 |
Nov 30, 2023 | 2.810 | 2.870 | 2.810 | 2.870 | 2.870 | 182,500 |
Nov 29, 2023 | 2.940 | 2.940 | 2.870 | 2.900 | 2.900 | 180,000 |
Nov 28, 2023 | 3.060 | 3.060 | 2.830 | 2.920 | 2.920 | 192,000 |
Nov 27, 2023 | 3.040 | 3.040 | 2.780 | 2.900 | 2.900 | 220,000 |
Nov 24, 2023 | 3.060 | 3.060 | 2.900 | 2.970 | 2.970 | 182,000 |
Nov 23, 2023 | 3.030 | 3.040 | 2.930 | 3.010 | 3.010 | 208,000 |
Nov 22, 2023 | 3.170 | 3.170 | 2.910 | 3.000 | 3.000 | 172,000 |
Nov 21, 2023 | 3.060 | 3.060 | 2.810 | 2.930 | 2.930 | 182,000 |
Nov 20, 2023 | 3.180 | 3.180 | 2.910 | 2.980 | 2.980 | 187,000 |
Nov 17, 2023 | 2.950 | 3.090 | 2.930 | 2.950 | 2.950 | 168,000 |
Nov 16, 2023 | 2.980 | 2.980 | 2.860 | 2.950 | 2.950 | 180,000 |
Nov 15, 2023 | 2.980 | 3.070 | 2.900 | 2.910 | 2.910 | 284,000 |
Nov 14, 2023 | 3.000 | 3.180 | 2.850 | 2.990 | 2.990 | 292,015 |
Nov 13, 2023 | 3.190 | 3.190 | 2.960 | 3.070 | 3.070 | 208,000 |
Nov 10, 2023 | 3.150 | 3.150 | 2.970 | 3.010 | 3.010 | 169,600 |
Nov 9, 2023 | 3.140 | 3.140 | 3.000 | 3.040 | 3.040 | 184,000 |
Nov 8, 2023 | 3.080 | 3.080 | 3.000 | 3.060 | 3.060 | 26,000 |
Nov 7, 2023 | 3.000 | 3.140 | 2.800 | 3.090 | 3.090 | 104,000 |
Nov 6, 2023 | 3.120 | 3.120 | 2.980 | 3.060 | 3.060 | 186,000 |
Nov 3, 2023 | 3.250 | 3.250 | 3.040 | 3.070 | 3.070 | 186,100 |
Nov 2, 2023 | 3.200 | 3.200 | 3.050 | 3.060 | 3.060 | 164,000 |
Nov 1, 2023 | 3.090 | 3.220 | 3.050 | 3.070 | 3.070 | 178,000 |
Oct 31, 2023 | 3.140 | 3.140 | 3.020 | 3.090 | 3.090 | 190,000 |
Oct 30, 2023 | 3.220 | 3.220 | 3.100 | 3.110 | 3.110 | 166,000 |
Oct 27, 2023 | 3.280 | 3.280 | 3.060 | 3.140 | 3.140 | 210,425 |
Oct 26, 2023 | 3.150 | 3.260 | 3.060 | 3.190 | 3.190 | 224,000 |
Oct 25, 2023 | 3.290 | 3.290 | 3.110 | 3.110 | 3.110 | 204,600 |
Oct 24, 2023 | 3.490 | 3.490 | 3.100 | 3.280 | 3.280 | 256,000 |
Oct 20, 2023 | 3.390 | 3.390 | 3.050 | 3.330 | 3.330 | 490,000 |
Oct 19, 2023 | 3.490 | 3.490 | 3.190 | 3.320 | 3.320 | 204,000 |
Oct 18, 2023 | 3.090 | 3.340 | 3.050 | 3.340 | 3.340 | 316,000 |
Oct 17, 2023 | 3.180 | 3.180 | 3.000 | 3.090 | 3.090 | 206,000 |
Oct 16, 2023 | 3.150 | 3.150 | 3.030 | 3.060 | 3.060 | 190,000 |
Oct 13, 2023 | 3.170 | 3.180 | 3.070 | 3.120 | 3.120 | 236,000 |
Oct 12, 2023 | 3.480 | 3.480 | 3.120 | 3.120 | 3.120 | 270,000 |
Oct 11, 2023 | 3.310 | 3.450 | 3.110 | 3.280 | 3.280 | 227,900 |
Oct 10, 2023 | 3.580 | 3.580 | 3.280 | 3.320 | 3.320 | 190,000 |
Oct 9, 2023 | 3.500 | 3.560 | 3.200 | 3.480 | 3.480 | 126,000 |
Oct 6, 2023 | 3.400 | 3.410 | 3.160 | 3.300 | 3.300 | 218,000 |
Oct 5, 2023 | 3.400 | 3.520 | 3.210 | 3.290 | 3.290 | 182,100 |
Oct 4, 2023 | 3.550 | 3.550 | 3.350 | 3.350 | 3.350 | 164,000 |
Oct 3, 2023 | 3.240 | 3.480 | 3.240 | 3.400 | 3.400 | 170,100 |
Sep 29, 2023 | 3.350 | 3.350 | 3.190 | 3.240 | 3.240 | 176,000 |
Sep 28, 2023 | 3.530 | 3.550 | 3.260 | 3.340 | 3.340 | 158,000 |
Sep 27, 2023 | 3.590 | 3.590 | 3.390 | 3.410 | 3.410 | 150,000 |
Sep 26, 2023 | 3.540 | 3.630 | 3.240 | 3.460 | 3.460 | 154,000 |
Sep 25, 2023 | 3.560 | 3.650 | 3.400 | 3.450 | 3.450 | 212,500 |
Sep 22, 2023 | 3.530 | 3.850 | 3.410 | 3.500 | 3.500 | 334,200 |
Sep 21, 2023 | 3.490 | 3.730 | 3.480 | 3.540 | 3.540 | 191,600 |
Sep 20, 2023 | 3.510 | 3.680 | 3.430 | 3.490 | 3.490 | 150,000 |
Sep 19, 2023 | 3.670 | 3.720 | 3.400 | 3.440 | 3.440 | 252,000 |
Sep 18, 2023 | 3.790 | 3.790 | 3.680 | 3.680 | 3.680 | 172,000 |
Sep 15, 2023 | 3.950 | 3.950 | 3.740 | 3.800 | 3.800 | 134,000 |
Sep 14, 2023 | 3.720 | 3.850 | 3.700 | 3.850 | 3.850 | 156,000 |
Sep 13, 2023 | 3.800 | 3.820 | 3.700 | 3.740 | 3.740 | 146,000 |
Sep 12, 2023 | 3.730 | 3.770 | 3.680 | 3.740 | 3.740 | 174,200 |
Sep 11, 2023 | 3.800 | 3.800 | 3.690 | 3.730 | 3.730 | 160,500 |
Sep 7, 2023 | 3.820 | 3.850 | 3.700 | 3.730 | 3.730 | 204,000 |
Sep 6, 2023 | 4.170 | 4.170 | 3.780 | 3.830 | 3.830 | 257,300 |
Sep 5, 2023 | 4.000 | 4.440 | 4.000 | 4.180 | 4.180 | 364,000 |
Sep 4, 2023 | 3.220 | 4.090 | 3.220 | 3.960 | 3.960 | 342,000 |
Aug 31, 2023 | 3.240 | 3.420 | 3.200 | 3.200 | 3.200 | 104,000 |
Aug 30, 2023 | 3.200 | 3.320 | 3.010 | 3.260 | 3.260 | 92,000 |
Aug 29, 2023 | 3.640 | 3.640 | 3.110 | 3.250 | 3.250 | 266,500 |
Aug 28, 2023 | 3.810 | 3.850 | 3.420 | 3.650 | 3.650 | 340,000 |
Aug 25, 2023 | 3.810 | 3.810 | 3.250 | 3.800 | 3.800 | 292,000 |
Aug 24, 2023 | 3.830 | 3.830 | 3.780 | 3.820 | 3.820 | 152,475 |
Aug 23, 2023 | 3.900 | 3.900 | 3.800 | 3.840 | 3.840 | 183,700 |
Aug 22, 2023 | 3.950 | 4.010 | 3.750 | 3.860 | 3.860 | 182,000 |
Aug 21, 2023 | 3.970 | 4.000 | 3.920 | 3.950 | 3.950 | 148,000 |
Aug 18, 2023 | 4.070 | 4.080 | 3.950 | 3.950 | 3.950 | 208,000 |
Aug 17, 2023 | 4.000 | 4.130 | 4.000 | 4.050 | 4.050 | 154,200 |
Aug 16, 2023 | 4.010 | 4.010 | 3.930 | 3.970 | 3.970 | 142,000 |
Aug 15, 2023 | 4.040 | 4.040 | 3.960 | 3.980 | 3.980 | 142,000 |
Aug 14, 2023 | 3.930 | 4.060 | 3.920 | 4.030 | 4.030 | 333,663 |
Aug 11, 2023 | 3.950 | 4.000 | 3.910 | 3.910 | 3.910 | 218,000 |
Aug 10, 2023 | 3.950 | 3.950 | 3.910 | 3.920 | 3.920 | 156,000 |
Aug 9, 2023 | 3.910 | 4.040 | 3.910 | 3.920 | 3.920 | 221,700 |
Aug 8, 2023 | 3.930 | 3.960 | 3.800 | 3.920 | 3.920 | 176,000 |
Aug 7, 2023 | 4.030 | 4.040 | 3.880 | 3.890 | 3.890 | 148,600 |
Aug 4, 2023 | 4.110 | 4.140 | 3.990 | 4.000 | 4.000 | 130,000 |
Aug 3, 2023 | 4.120 | 4.120 | 4.010 | 4.080 | 4.080 | 147,000 |
Aug 2, 2023 | 4.050 | 4.150 | 4.030 | 4.120 | 4.120 | 142,125 |
Aug 1, 2023 | 3.880 | 4.600 | 3.870 | 4.040 | 4.040 | 337,300 |
Jul 31, 2023 | 3.910 | 3.910 | 3.820 | 3.850 | 3.850 | 167,200 |
Jul 28, 2023 | 4.040 | 4.040 | 3.860 | 3.920 | 3.920 | 196,000 |
Jul 27, 2023 | 4.060 | 4.060 | 3.950 | 3.990 | 3.990 | 164,000 |
Jul 26, 2023 | 4.100 | 4.100 | 4.010 | 4.030 | 4.030 | 140,000 |
Jul 25, 2023 | 4.160 | 4.190 | 4.030 | 4.070 | 4.070 | 142,000 |
Jul 24, 2023 | 4.270 | 4.270 | 4.100 | 4.130 | 4.130 | 130,000 |
Jul 21, 2023 | 4.200 | 4.380 | 4.180 | 4.270 | 4.270 | 158,000 |
Jul 20, 2023 | 4.200 | 4.330 | 4.110 | 4.160 | 4.160 | 126,000 |
Jul 19, 2023 | 4.260 | 4.400 | 4.050 | 4.320 | 4.320 | 138,000 |
Jul 18, 2023 | 4.390 | 4.520 | 4.140 | 4.250 | 4.250 | 278,500 |
Jul 14, 2023 | 4.350 | 4.440 | 4.140 | 4.180 | 4.180 | 128,000 |
Jul 13, 2023 | 3.940 | 5.000 | 3.940 | 4.230 | 4.230 | 229,600 |
Jul 12, 2023 | 4.100 | 4.180 | 3.840 | 4.030 | 4.030 | 148,000 |
Jul 11, 2023 | 4.060 | 4.100 | 4.020 | 4.070 | 4.070 | 132,500 |
Jul 10, 2023 | 4.080 | 4.130 | 4.010 | 4.030 | 4.030 | 134,000 |
Jul 7, 2023 | 4.080 | 4.240 | 4.050 | 4.050 | 4.050 | 156,000 |
Jul 6, 2023 | 4.150 | 4.210 | 4.020 | 4.060 | 4.060 | 136,100 |
Jul 5, 2023 | 4.200 | 4.250 | 4.030 | 4.160 | 4.160 | 170,000 |
Jul 4, 2023 | 4.300 | 4.400 | 4.120 | 4.210 | 4.210 | 144,600 |
Jul 3, 2023 | 4.060 | 4.250 | 3.950 | 4.250 | 4.250 | 160,000 |
Jun 30, 2023 | 4.020 | 4.040 | 3.870 | 4.000 | 4.000 | 128,000 |
Jun 29, 2023 | 4.010 | 4.050 | 3.830 | 4.030 | 4.030 | 130,000 |
Jun 28, 2023 | 4.000 | 4.050 | 3.800 | 4.050 | 4.050 | 132,100 |
Jun 27, 2023 | 3.930 | 4.030 | 3.750 | 3.830 | 3.830 | 133,000 |
Jun 26, 2023 | 4.030 | 4.050 | 3.800 | 4.040 | 4.040 | 126,200 |
Jun 23, 2023 | 4.030 | 4.050 | 3.900 | 4.050 | 4.050 | 130,200 |
Jun 21, 2023 | 4.100 | 4.120 | 3.600 | 4.050 | 4.050 | 133,000 |
Jun 20, 2023 | 4.080 | 4.130 | 4.030 | 4.130 | 4.130 | 126,000 |
Jun 19, 2023 | 4.280 | 4.280 | 4.010 | 4.090 | 4.090 | 122,000 |
Jun 16, 2023 | 4.250 | 4.280 | 4.150 | 4.260 | 4.260 | 120,400 |
Jun 15, 2023 | 4.320 | 4.320 | 4.150 | 4.230 | 4.230 | 124,000 |
Jun 14, 2023 | 4.380 | 4.380 | 4.170 | 4.380 | 4.380 | 134,100 |
Jun 13, 2023 | 4.170 | 4.400 | 4.170 | 4.350 | 4.350 | 122,000 |
Jun 12, 2023 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | - |
Jun 9, 2023 | 4.190 | 4.200 | 4.000 | 4.200 | 4.200 | 70,000 |
Jun 8, 2023 | 4.150 | 4.200 | 4.100 | 4.200 | 4.200 | 124,000 |
Jun 7, 2023 | 4.400 | 4.420 | 4.000 | 4.180 | 4.180 | 154,000 |
Jun 6, 2023 | 4.510 | 4.800 | 3.590 | 4.410 | 4.410 | 129,700 |
Jun 5, 2023 | 4.400 | 4.420 | 4.330 | 4.420 | 4.420 | 57,200 |
Jun 2, 2023 | 6.000 | 6.000 | 4.440 | 4.440 | 4.440 | 14,500 |
Jun 1, 2023 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | - |
May 31, 2023 | 4.500 | 4.500 | 4.310 | 4.450 | 4.450 | 14,300 |
May 30, 2023 | 4.500 | 4.550 | 4.300 | 4.500 | 4.500 | 100,000 |
May 29, 2023 | 4.430 | 4.700 | 4.270 | 4.300 | 4.300 | 166,000 |
May 25, 2023 | 4.600 | 4.600 | 4.390 | 4.430 | 4.430 | 122,000 |
May 24, 2023 | 4.650 | 4.650 | 4.510 | 4.590 | 4.590 | 130,000 |
May 23, 2023 | 4.710 | 4.710 | 4.540 | 4.650 | 4.650 | 114,343 |
May 22, 2023 | 4.650 | 4.700 | 4.610 | 4.700 | 4.700 | 112,000 |
May 19, 2023 | 4.620 | 4.690 | 4.500 | 4.690 | 4.690 | 110,800 |
May 18, 2023 | 4.670 | 4.710 | 4.540 | 4.710 | 4.710 | 118,400 |
May 17, 2023 | 4.800 | 4.830 | 4.410 | 4.710 | 4.710 | 137,900 |
May 16, 2023 | 4.930 | 4.930 | 4.710 | 4.770 | 4.770 | 130,000 |
May 15, 2023 | 4.800 | 5.000 | 4.670 | 4.670 | 4.670 | 136,000 |
May 12, 2023 | 4.800 | 4.840 | 4.700 | 4.710 | 4.710 | 145,000 |
May 11, 2023 | 4.970 | 5.000 | 4.790 | 4.790 | 4.790 | 129,200 |
May 10, 2023 | 4.970 | 5.180 | 4.820 | 4.900 | 4.900 | 138,312 |
May 9, 2023 | 4.920 | 4.990 | 4.790 | 4.990 | 4.990 | 164,425 |
May 8, 2023 | 5.050 | 5.050 | 4.900 | 4.900 | 4.900 | 115,600 |
May 5, 2023 | 5.080 | 5.080 | 4.940 | 5.060 | 5.060 | 106,000 |
May 4, 2023 | 5.150 | 5.150 | 4.910 | 5.080 | 5.080 | 106,117 |
May 3, 2023 | 5.200 | 5.200 | 4.920 | 5.090 | 5.090 | 98,375 |
May 2, 2023 | 5.020 | 5.200 | 4.910 | 5.190 | 5.190 | 106,095 |
Apr 28, 2023 | 5.050 | 5.120 | 4.900 | 5.010 | 5.010 | 100,000 |
Apr 27, 2023 | 5.150 | 6.000 | 4.930 | 4.930 | 4.930 | 116,100 |
Apr 26, 2023 | 5.250 | 5.320 | 5.060 | 5.130 | 5.130 | 98,700 |