HKSE - Delayed Quote • HKD
Sun Hung Kai & Co. Limited (0086.HK)
At close: April 26 at 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 26, 2024 | 2.350 | 2.420 | 2.330 | 2.400 | 2.400 | 463,213 |
Apr 25, 2024 | 2.350 | 2.360 | 2.330 | 2.330 | 2.330 | 190,000 |
Apr 24, 2024 | 2.320 | 2.380 | 2.320 | 2.350 | 2.350 | 460,000 |
Apr 23, 2024 | 2.300 | 2.330 | 2.290 | 2.320 | 2.320 | 273,000 |
Apr 22, 2024 | 2.280 | 2.330 | 2.280 | 2.300 | 2.300 | 136,000 |
Apr 19, 2024 | 2.330 | 2.330 | 2.250 | 2.280 | 2.280 | 777,000 |
Apr 18, 2024 | 0.140 Dividend | |||||
Apr 18, 2024 | 2.300 | 2.340 | 2.300 | 2.330 | 2.330 | 719,000 |
Apr 17, 2024 | 2.460 | 2.500 | 2.440 | 2.450 | 2.310 | 739,051 |
Apr 16, 2024 | 2.500 | 2.500 | 2.450 | 2.470 | 2.329 | 836,000 |
Apr 15, 2024 | 2.540 | 2.540 | 2.500 | 2.530 | 2.385 | 363,200 |
Apr 12, 2024 | 2.580 | 2.580 | 2.530 | 2.550 | 2.404 | 522,550 |
Apr 11, 2024 | 2.570 | 2.610 | 2.560 | 2.610 | 2.461 | 225,000 |
Apr 10, 2024 | 2.600 | 2.620 | 2.590 | 2.610 | 2.461 | 516,000 |
Apr 9, 2024 | 2.590 | 2.610 | 2.550 | 2.600 | 2.451 | 689,000 |
Apr 8, 2024 | 2.520 | 2.590 | 2.510 | 2.570 | 2.423 | 792,419 |
Apr 5, 2024 | 2.500 | 2.530 | 2.460 | 2.520 | 2.376 | 559,000 |
Apr 3, 2024 | 2.520 | 2.540 | 2.500 | 2.530 | 2.385 | 637,000 |
Apr 2, 2024 | 2.450 | 2.580 | 2.380 | 2.560 | 2.414 | 2,589,781 |
Mar 28, 2024 | 2.350 | 2.430 | 2.350 | 2.400 | 2.263 | 476,000 |
Mar 27, 2024 | 2.430 | 2.430 | 2.340 | 2.360 | 2.225 | 771,000 |
Mar 26, 2024 | 2.390 | 2.490 | 2.380 | 2.430 | 2.291 | 1,677,094 |
Mar 25, 2024 | 2.380 | 2.390 | 2.350 | 2.360 | 2.225 | 872,669 |
Mar 22, 2024 | 2.300 | 2.370 | 2.290 | 2.370 | 2.235 | 1,581,000 |
Mar 21, 2024 | 2.250 | 2.290 | 2.250 | 2.290 | 2.159 | 502,000 |
Mar 20, 2024 | 2.250 | 2.270 | 2.240 | 2.250 | 2.121 | 492,000 |
Mar 19, 2024 | 2.290 | 2.290 | 2.240 | 2.260 | 2.131 | 288,411 |
Mar 18, 2024 | 2.240 | 2.300 | 2.240 | 2.270 | 2.140 | 1,595,212 |
Mar 15, 2024 | 2.290 | 2.300 | 2.250 | 2.250 | 2.121 | 18,767,818 |
Mar 14, 2024 | 2.310 | 2.320 | 2.290 | 2.310 | 2.178 | 1,365,000 |
Mar 13, 2024 | 2.320 | 2.340 | 2.310 | 2.320 | 2.187 | 688,000 |
Mar 12, 2024 | 2.280 | 2.340 | 2.280 | 2.330 | 2.197 | 756,000 |
Mar 11, 2024 | 2.320 | 2.340 | 2.280 | 2.300 | 2.169 | 1,822,100 |
Mar 8, 2024 | 2.220 | 2.310 | 2.220 | 2.310 | 2.178 | 1,676,000 |
Mar 7, 2024 | 2.230 | 2.250 | 2.220 | 2.240 | 2.112 | 273,000 |
Mar 6, 2024 | 2.240 | 2.270 | 2.230 | 2.230 | 2.103 | 600,000 |
Mar 5, 2024 | 2.250 | 2.270 | 2.210 | 2.210 | 2.084 | 797,000 |
Mar 4, 2024 | 2.260 | 2.280 | 2.240 | 2.260 | 2.131 | 1,001,949 |
Mar 1, 2024 | 2.260 | 2.290 | 2.250 | 2.270 | 2.140 | 1,023,000 |
Feb 29, 2024 | 2.240 | 2.300 | 2.230 | 2.280 | 2.150 | 715,014 |
Feb 28, 2024 | 2.280 | 2.290 | 2.250 | 2.250 | 2.121 | 474,000 |
Feb 27, 2024 | 2.260 | 2.280 | 2.240 | 2.260 | 2.131 | 565,000 |
Feb 26, 2024 | 2.260 | 2.290 | 2.250 | 2.250 | 2.121 | 570,000 |
Feb 23, 2024 | 2.270 | 2.280 | 2.240 | 2.250 | 2.121 | 720,000 |
Feb 22, 2024 | 2.290 | 2.300 | 2.250 | 2.270 | 2.140 | 789,000 |
Feb 21, 2024 | 2.180 | 2.300 | 2.180 | 2.270 | 2.140 | 1,380,000 |
Feb 20, 2024 | 2.190 | 2.220 | 2.190 | 2.190 | 2.065 | 1,502,000 |
Feb 19, 2024 | 2.170 | 2.220 | 2.170 | 2.190 | 2.065 | 828,000 |
Feb 16, 2024 | 2.180 | 2.210 | 2.170 | 2.170 | 2.046 | 3,672,000 |
Feb 15, 2024 | 2.210 | 2.220 | 2.160 | 2.180 | 2.055 | 204,005 |
Feb 14, 2024 | 2.210 | 2.210 | 2.180 | 2.210 | 2.084 | 500,000 |
Feb 9, 2024 | 2.230 | 2.230 | 2.230 | 2.230 | 2.103 | - |
Feb 8, 2024 | 2.240 | 2.250 | 2.210 | 2.230 | 2.103 | 263,000 |
Feb 7, 2024 | 2.240 | 2.240 | 2.200 | 2.200 | 2.074 | 369,982 |
Feb 6, 2024 | 2.190 | 2.230 | 2.180 | 2.230 | 2.103 | 106,000 |
Feb 5, 2024 | 2.170 | 2.200 | 2.160 | 2.180 | 2.055 | 315,000 |
Feb 2, 2024 | 2.230 | 2.240 | 2.170 | 2.180 | 2.055 | 934,000 |
Feb 1, 2024 | 2.190 | 2.220 | 2.180 | 2.220 | 2.093 | 257,000 |
Jan 31, 2024 | 2.220 | 2.220 | 2.170 | 2.170 | 2.046 | 1,262,000 |
Jan 30, 2024 | 2.270 | 2.270 | 2.200 | 2.220 | 2.093 | 796,000 |
Jan 29, 2024 | 2.290 | 2.300 | 2.260 | 2.280 | 2.150 | 770,000 |
Jan 26, 2024 | 2.280 | 2.310 | 2.260 | 2.270 | 2.140 | 468,000 |
Jan 25, 2024 | 2.270 | 2.320 | 2.270 | 2.310 | 2.178 | 403,000 |
Jan 24, 2024 | 2.200 | 2.270 | 2.170 | 2.260 | 2.131 | 1,059,000 |
Jan 23, 2024 | 2.150 | 2.220 | 2.150 | 2.190 | 2.065 | 1,255,000 |
Jan 22, 2024 | 2.290 | 2.290 | 2.150 | 2.150 | 2.027 | 3,312,258 |
Jan 19, 2024 | 2.360 | 2.360 | 2.250 | 2.280 | 2.150 | 1,029,000 |
Jan 18, 2024 | 2.320 | 2.340 | 2.280 | 2.310 | 2.178 | 394,000 |
Jan 17, 2024 | 2.410 | 2.410 | 2.300 | 2.320 | 2.187 | 1,003,134 |
Jan 16, 2024 | 2.430 | 2.480 | 2.410 | 2.420 | 2.282 | 273,362 |
Jan 15, 2024 | 2.410 | 2.410 | 2.410 | 2.410 | 2.272 | - |
Jan 12, 2024 | 2.420 | 2.450 | 2.410 | 2.410 | 2.272 | 231,000 |
Jan 11, 2024 | 2.430 | 2.440 | 2.410 | 2.430 | 2.291 | 96,266 |
Jan 10, 2024 | 2.420 | 2.470 | 2.410 | 2.430 | 2.291 | 283,101 |
Jan 9, 2024 | 2.430 | 2.470 | 2.420 | 2.420 | 2.282 | 239,000 |
Jan 8, 2024 | 2.420 | 2.440 | 2.400 | 2.430 | 2.291 | 235,000 |
Jan 5, 2024 | 2.470 | 2.510 | 2.420 | 2.430 | 2.291 | 1,499,000 |
Jan 4, 2024 | 2.470 | 2.490 | 2.390 | 2.490 | 2.348 | 496,880 |
Jan 3, 2024 | 2.480 | 2.510 | 2.480 | 2.490 | 2.348 | 534,000 |
Jan 2, 2024 | 2.400 | 2.510 | 2.370 | 2.510 | 2.367 | 569,000 |
Dec 29, 2023 | 2.370 | 2.440 | 2.370 | 2.440 | 2.301 | 868,000 |
Dec 28, 2023 | 2.340 | 2.420 | 2.340 | 2.390 | 2.253 | 1,257,000 |
Dec 27, 2023 | 2.260 | 2.330 | 2.260 | 2.310 | 2.178 | 1,299,000 |
Dec 22, 2023 | 2.320 | 2.320 | 2.230 | 2.250 | 2.121 | 1,534,893 |
Dec 21, 2023 | 2.270 | 2.310 | 2.240 | 2.300 | 2.169 | 1,077,000 |
Dec 20, 2023 | 2.290 | 2.310 | 2.250 | 2.270 | 2.140 | 1,085,000 |
Dec 19, 2023 | 2.290 | 2.310 | 2.260 | 2.270 | 2.140 | 433,000 |
Dec 18, 2023 | 2.280 | 2.310 | 2.280 | 2.290 | 2.159 | 220,000 |
Dec 15, 2023 | 2.300 | 2.330 | 2.270 | 2.290 | 2.159 | 1,343,000 |
Dec 14, 2023 | 2.250 | 2.290 | 2.250 | 2.270 | 2.140 | 366,000 |
Dec 13, 2023 | 2.260 | 2.260 | 2.240 | 2.250 | 2.121 | 296,000 |
Dec 12, 2023 | 2.260 | 2.290 | 2.240 | 2.260 | 2.131 | 318,200 |
Dec 11, 2023 | 2.230 | 2.290 | 2.230 | 2.270 | 2.140 | 296,000 |
Dec 8, 2023 | 2.270 | 2.310 | 2.260 | 2.280 | 2.150 | 637,000 |
Dec 7, 2023 | 2.240 | 2.280 | 2.230 | 2.260 | 2.131 | 611,000 |
Dec 6, 2023 | 2.220 | 2.260 | 2.180 | 2.260 | 2.131 | 684,000 |
Dec 5, 2023 | 2.250 | 2.250 | 2.120 | 2.160 | 2.037 | 3,171,000 |
Dec 4, 2023 | 2.300 | 2.320 | 2.230 | 2.250 | 2.121 | 717,000 |
Dec 1, 2023 | 2.250 | 2.350 | 2.250 | 2.300 | 2.169 | 3,218,143 |
Nov 30, 2023 | 2.320 | 2.320 | 2.200 | 2.200 | 2.074 | 13,406,376 |
Nov 29, 2023 | 2.350 | 2.380 | 2.300 | 2.320 | 2.187 | 826,000 |
Nov 28, 2023 | 2.310 | 2.380 | 2.310 | 2.350 | 2.216 | 517,000 |
Nov 27, 2023 | 2.330 | 2.360 | 2.310 | 2.310 | 2.178 | 591,076 |
Nov 24, 2023 | 2.320 | 2.380 | 2.300 | 2.300 | 2.169 | 2,595,000 |
Nov 23, 2023 | 2.210 | 2.390 | 2.190 | 2.270 | 2.140 | 3,099,000 |
Nov 22, 2023 | 2.380 | 2.400 | 2.170 | 2.170 | 2.046 | 4,958,676 |
Nov 21, 2023 | 2.440 | 2.440 | 2.380 | 2.380 | 2.244 | 477,000 |
Nov 20, 2023 | 2.390 | 2.430 | 2.380 | 2.380 | 2.244 | 270,077 |
Nov 17, 2023 | 2.440 | 2.440 | 2.390 | 2.390 | 2.253 | 820,000 |
Nov 16, 2023 | 2.450 | 2.460 | 2.440 | 2.440 | 2.301 | 165,000 |
Nov 15, 2023 | 2.470 | 2.520 | 2.440 | 2.450 | 2.310 | 919,500 |
Nov 14, 2023 | 2.440 | 2.480 | 2.440 | 2.450 | 2.310 | 104,000 |
Nov 13, 2023 | 2.450 | 2.480 | 2.430 | 2.430 | 2.291 | 558,000 |
Nov 10, 2023 | 2.500 | 2.510 | 2.450 | 2.450 | 2.310 | 190,000 |
Nov 9, 2023 | 2.500 | 2.530 | 2.490 | 2.500 | 2.357 | 269,000 |
Nov 8, 2023 | 2.550 | 2.550 | 2.450 | 2.450 | 2.310 | 1,310,000 |
Nov 7, 2023 | 2.610 | 2.610 | 2.550 | 2.550 | 2.404 | 1,064,000 |
Nov 6, 2023 | 2.620 | 2.640 | 2.590 | 2.590 | 2.442 | 792,000 |
Nov 3, 2023 | 2.620 | 2.650 | 2.620 | 2.620 | 2.470 | 81,153 |
Nov 2, 2023 | 2.650 | 2.650 | 2.620 | 2.620 | 2.470 | 64,000 |
Nov 1, 2023 | 2.610 | 2.620 | 2.600 | 2.600 | 2.451 | 583,000 |
Oct 31, 2023 | 2.650 | 2.650 | 2.610 | 2.610 | 2.461 | 162,000 |
Oct 30, 2023 | 2.610 | 2.630 | 2.610 | 2.610 | 2.461 | 127,123 |
Oct 27, 2023 | 2.610 | 2.640 | 2.610 | 2.610 | 2.461 | 294,000 |
Oct 26, 2023 | 2.610 | 2.620 | 2.600 | 2.600 | 2.451 | 281,000 |
Oct 25, 2023 | 2.680 | 2.680 | 2.600 | 2.600 | 2.451 | 502,860 |
Oct 24, 2023 | 2.620 | 2.640 | 2.620 | 2.630 | 2.480 | 80,000 |
Oct 20, 2023 | 2.630 | 2.660 | 2.620 | 2.630 | 2.480 | 109,000 |
Oct 19, 2023 | 2.620 | 2.650 | 2.610 | 2.610 | 2.461 | 174,000 |
Oct 18, 2023 | 2.620 | 2.670 | 2.620 | 2.630 | 2.480 | 131,000 |
Oct 17, 2023 | 2.630 | 2.660 | 2.620 | 2.620 | 2.470 | 285,000 |
Oct 16, 2023 | 2.620 | 2.640 | 2.620 | 2.630 | 2.480 | 292,000 |
Oct 13, 2023 | 2.640 | 2.660 | 2.620 | 2.620 | 2.470 | 139,000 |
Oct 12, 2023 | 2.650 | 2.650 | 2.640 | 2.640 | 2.489 | 294,936 |
Oct 11, 2023 | 2.640 | 2.640 | 2.620 | 2.620 | 2.470 | 127,847 |
Oct 10, 2023 | 2.630 | 2.640 | 2.610 | 2.620 | 2.470 | 271,000 |
Oct 9, 2023 | 2.620 | 2.630 | 2.620 | 2.630 | 2.480 | 80,000 |
Oct 6, 2023 | 2.630 | 2.630 | 2.610 | 2.620 | 2.470 | 417,000 |
Oct 5, 2023 | 2.630 | 2.640 | 2.630 | 2.630 | 2.480 | 108,000 |
Oct 4, 2023 | 2.660 | 2.660 | 2.630 | 2.630 | 2.480 | 448,000 |
Oct 3, 2023 | 2.690 | 2.680 | 2.650 | 2.670 | 2.517 | 213,000 |
Sep 29, 2023 | 2.700 | 2.700 | 2.670 | 2.690 | 2.536 | 67,000 |
Sep 28, 2023 | 2.660 | 2.670 | 2.660 | 2.670 | 2.517 | 5,000 |
Sep 27, 2023 | 2.660 | 2.670 | 2.650 | 2.660 | 2.508 | 164,000 |
Sep 26, 2023 | 2.690 | 2.690 | 2.650 | 2.650 | 2.499 | 396,000 |
Sep 25, 2023 | 2.690 | 2.700 | 2.680 | 2.690 | 2.536 | 215,000 |
Sep 22, 2023 | 2.690 | 2.700 | 2.680 | 2.680 | 2.527 | 278,000 |
Sep 21, 2023 | 2.700 | 2.700 | 2.670 | 2.690 | 2.536 | 338,190 |
Sep 20, 2023 | 2.710 | 2.710 | 2.680 | 2.700 | 2.546 | 231,000 |
Sep 19, 2023 | 2.710 | 2.720 | 2.690 | 2.690 | 2.536 | 1,076,000 |
Sep 18, 2023 | 2.710 | 2.720 | 2.700 | 2.720 | 2.565 | 244,000 |
Sep 15, 2023 | 2.730 | 2.770 | 2.690 | 2.690 | 2.536 | 304,341 |
Sep 14, 2023 | 2.770 | 2.770 | 2.710 | 2.710 | 2.555 | 285,659 |
Sep 13, 2023 | 2.780 | 2.780 | 2.720 | 2.720 | 2.565 | 149,000 |
Sep 12, 2023 | 2.740 | 2.740 | 2.720 | 2.720 | 2.565 | 232,907 |
Sep 11, 2023 | 2.770 | 2.770 | 2.700 | 2.740 | 2.583 | 240,000 |
Sep 7, 2023 | 2.780 | 2.790 | 2.740 | 2.770 | 2.612 | 57,000 |
Sep 6, 2023 | 2.760 | 2.800 | 2.730 | 2.780 | 2.621 | 366,000 |
Sep 5, 2023 | 2.760 | 2.800 | 2.710 | 2.720 | 2.565 | 2,662,268 |
Sep 4, 2023 | 2.770 | 2.770 | 2.750 | 2.760 | 2.602 | 190,000 |
Aug 31, 2023 | 0.120 Dividend | |||||
Aug 31, 2023 | 2.820 | 2.820 | 2.740 | 2.770 | 2.612 | 367,000 |
Aug 30, 2023 | 2.860 | 2.880 | 2.850 | 2.870 | 2.593 | 100,000 |
Aug 29, 2023 | 2.850 | 2.860 | 2.820 | 2.860 | 2.584 | 119,000 |
Aug 28, 2023 | 2.830 | 2.870 | 2.800 | 2.830 | 2.557 | 190,000 |
Aug 25, 2023 | 2.820 | 2.850 | 2.800 | 2.830 | 2.557 | 127,000 |
Aug 24, 2023 | 2.870 | 2.880 | 2.810 | 2.820 | 2.548 | 80,000 |
Aug 23, 2023 | 2.820 | 2.830 | 2.790 | 2.830 | 2.557 | 57,000 |
Aug 22, 2023 | 2.820 | 2.880 | 2.760 | 2.760 | 2.493 | 139,000 |
Aug 21, 2023 | 2.810 | 2.810 | 2.750 | 2.760 | 2.493 | 317,000 |
Aug 18, 2023 | 2.810 | 2.830 | 2.780 | 2.800 | 2.530 | 361,101 |
Aug 17, 2023 | 2.850 | 2.850 | 2.800 | 2.820 | 2.548 | 159,000 |
Aug 16, 2023 | 2.860 | 2.880 | 2.850 | 2.850 | 2.575 | 87,000 |
Aug 15, 2023 | 2.850 | 2.890 | 2.850 | 2.890 | 2.611 | 169,662 |
Aug 14, 2023 | 2.900 | 2.900 | 2.850 | 2.870 | 2.593 | 101,000 |
Aug 11, 2023 | 2.900 | 2.920 | 2.870 | 2.890 | 2.611 | 611,740 |
Aug 10, 2023 | 2.900 | 2.920 | 2.900 | 2.900 | 2.620 | 97,000 |
Aug 9, 2023 | 2.930 | 2.930 | 2.880 | 2.900 | 2.620 | 57,000 |
Aug 8, 2023 | 2.900 | 2.960 | 2.850 | 2.890 | 2.611 | 170,000 |
Aug 7, 2023 | 2.930 | 2.930 | 2.930 | 2.930 | 2.647 | 3,000 |
Aug 4, 2023 | 2.910 | 2.970 | 2.910 | 2.930 | 2.647 | 140,000 |
Aug 3, 2023 | 2.910 | 2.910 | 2.910 | 2.910 | 2.629 | - |
Aug 2, 2023 | 2.940 | 2.940 | 2.910 | 2.910 | 2.629 | 25,000 |
Aug 1, 2023 | 2.910 | 2.970 | 2.880 | 2.970 | 2.683 | 320,000 |
Jul 31, 2023 | 2.900 | 2.920 | 2.900 | 2.900 | 2.620 | 180,000 |
Jul 28, 2023 | 2.920 | 2.930 | 2.900 | 2.910 | 2.629 | 198,000 |
Jul 27, 2023 | 2.920 | 2.930 | 2.840 | 2.920 | 2.638 | 266,000 |
Jul 26, 2023 | 2.940 | 2.950 | 2.900 | 2.920 | 2.638 | 61,000 |
Jul 25, 2023 | 2.900 | 2.920 | 2.860 | 2.900 | 2.620 | 353,000 |
Jul 24, 2023 | 2.950 | 2.950 | 2.840 | 2.860 | 2.584 | 138,000 |
Jul 21, 2023 | 2.930 | 2.930 | 2.860 | 2.880 | 2.602 | 684,000 |
Jul 20, 2023 | 2.980 | 2.980 | 2.900 | 2.940 | 2.656 | 40,000 |
Jul 19, 2023 | 2.930 | 2.940 | 2.920 | 2.940 | 2.656 | 45,152 |
Jul 18, 2023 | 2.960 | 2.960 | 2.910 | 2.930 | 2.647 | 99,000 |
Jul 14, 2023 | 2.940 | 2.960 | 2.930 | 2.960 | 2.674 | 231,000 |
Jul 13, 2023 | 2.930 | 2.990 | 2.880 | 2.920 | 2.638 | 424,000 |
Jul 12, 2023 | 2.980 | 2.990 | 2.940 | 2.960 | 2.674 | 126,000 |
Jul 11, 2023 | 3.030 | 3.030 | 2.930 | 2.980 | 2.692 | 94,000 |
Jul 10, 2023 | 2.940 | 2.950 | 2.920 | 2.930 | 2.647 | 50,000 |
Jul 7, 2023 | 2.950 | 2.950 | 2.900 | 2.940 | 2.656 | 119,000 |
Jul 6, 2023 | 2.980 | 2.990 | 2.930 | 2.950 | 2.665 | 87,000 |
Jul 5, 2023 | 2.980 | 3.010 | 2.980 | 3.000 | 2.710 | 26,000 |
Jul 4, 2023 | 3.030 | 3.030 | 3.020 | 3.030 | 2.737 | 34,000 |
Jul 3, 2023 | 3.050 | 3.050 | 3.000 | 3.040 | 2.746 | 98,000 |
Jun 30, 2023 | 3.030 | 3.050 | 2.980 | 3.050 | 2.755 | 139,000 |
Jun 29, 2023 | 2.960 | 3.060 | 2.930 | 2.990 | 2.701 | 178,000 |
Jun 28, 2023 | 2.960 | 3.080 | 2.950 | 2.960 | 2.674 | 194,000 |
Jun 27, 2023 | 2.960 | 2.990 | 2.930 | 2.960 | 2.674 | 233,000 |
Jun 26, 2023 | 2.990 | 3.000 | 2.960 | 2.970 | 2.683 | 6,000 |
Jun 23, 2023 | 2.970 | 3.070 | 2.920 | 3.000 | 2.710 | 617,000 |
Jun 21, 2023 | 3.000 | 3.020 | 2.960 | 3.020 | 2.728 | 201,000 |
Jun 20, 2023 | 3.000 | 3.000 | 2.990 | 3.000 | 2.710 | 42,281 |
Jun 19, 2023 | 3.060 | 3.060 | 2.980 | 3.050 | 2.755 | 193,000 |
Jun 16, 2023 | 3.040 | 3.070 | 3.000 | 3.070 | 2.774 | 292,000 |
Jun 15, 2023 | 3.050 | 3.070 | 3.030 | 3.040 | 2.746 | 14,000 |
Jun 14, 2023 | 3.000 | 3.070 | 2.980 | 3.070 | 2.774 | 253,000 |
Jun 13, 2023 | 3.000 | 3.020 | 2.990 | 3.020 | 2.728 | 50,000 |
Jun 12, 2023 | 2.980 | 3.030 | 2.960 | 3.010 | 2.719 | 143,706 |
Jun 9, 2023 | 3.000 | 3.000 | 2.970 | 2.970 | 2.683 | 91,000 |
Jun 8, 2023 | 3.000 | 3.030 | 2.900 | 3.000 | 2.710 | 250,035 |
Jun 7, 2023 | 2.910 | 3.000 | 2.910 | 3.000 | 2.710 | 384,000 |
Jun 6, 2023 | 2.950 | 2.950 | 2.900 | 2.950 | 2.665 | 189,000 |
Jun 5, 2023 | 2.910 | 2.930 | 2.900 | 2.900 | 2.620 | 38,000 |
Jun 2, 2023 | 2.880 | 2.900 | 2.880 | 2.880 | 2.602 | 361,803 |
Jun 1, 2023 | 2.860 | 2.900 | 2.820 | 2.870 | 2.593 | 196,000 |
May 31, 2023 | 2.890 | 2.900 | 2.820 | 2.860 | 2.584 | 825,576 |
May 30, 2023 | 2.890 | 2.900 | 2.870 | 2.900 | 2.620 | 100,000 |
May 29, 2023 | 2.950 | 2.950 | 2.890 | 2.890 | 2.611 | 280,000 |
May 25, 2023 | 2.890 | 2.950 | 2.880 | 2.890 | 2.611 | 279,000 |
May 24, 2023 | 2.960 | 2.960 | 2.880 | 2.880 | 2.602 | 328,000 |
May 23, 2023 | 2.950 | 2.960 | 2.900 | 2.900 | 2.620 | 95,000 |
May 22, 2023 | 2.900 | 2.980 | 2.900 | 2.950 | 2.665 | 220,000 |
May 19, 2023 | 2.960 | 3.000 | 2.920 | 2.940 | 2.656 | 162,512 |
May 18, 2023 | 3.040 | 3.040 | 2.910 | 2.950 | 2.665 | 153,000 |
May 17, 2023 | 3.000 | 3.010 | 2.930 | 2.940 | 2.656 | 209,000 |
May 16, 2023 | 3.020 | 3.050 | 2.990 | 3.000 | 2.710 | 284,298 |
May 15, 2023 | 3.030 | 3.030 | 3.010 | 3.010 | 2.719 | 32,000 |
May 12, 2023 | 3.010 | 3.010 | 2.980 | 3.000 | 2.710 | 431,000 |
May 11, 2023 | 3.000 | 3.050 | 2.950 | 3.030 | 2.737 | 221,000 |
May 10, 2023 | 3.030 | 3.050 | 2.950 | 3.010 | 2.719 | 107,120 |
May 9, 2023 | 3.070 | 3.130 | 3.000 | 3.000 | 2.710 | 272,000 |
May 8, 2023 | 2.990 | 3.080 | 2.980 | 3.050 | 2.755 | 178,000 |
May 5, 2023 | 2.930 | 2.980 | 2.930 | 2.970 | 2.683 | 72,000 |
May 4, 2023 | 2.950 | 2.950 | 2.910 | 2.910 | 2.629 | 166,031 |
May 3, 2023 | 2.900 | 2.930 | 2.890 | 2.930 | 2.647 | 27,000 |
May 2, 2023 | 2.920 | 2.950 | 2.890 | 2.920 | 2.638 | 157,000 |
Apr 28, 2023 | 2.900 | 2.930 | 2.890 | 2.890 | 2.611 | 351,335 |
Apr 27, 2023 | 2.930 | 2.930 | 2.900 | 2.900 | 2.620 | 151,000 |
Apr 26, 2023 | 2.940 | 2.960 | 2.900 | 2.930 | 2.647 | 171,000 |