HKSE - Delayed Quote • HKD
Min Xin Holdings Limited (0222.HK)
At close: 3:55 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 23, 2024 | 2.540 | 2.560 | 2.470 | 2.470 | 2.470 | 376,000 |
Apr 22, 2024 | 2.410 | 2.560 | 2.410 | 2.530 | 2.530 | 346,000 |
Apr 19, 2024 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | - |
Apr 18, 2024 | 2.440 | 2.440 | 2.300 | 2.410 | 2.410 | 62,000 |
Apr 17, 2024 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | - |
Apr 16, 2024 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | - |
Apr 15, 2024 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | - |
Apr 12, 2024 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | - |
Apr 11, 2024 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | - |
Apr 10, 2024 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | - |
Apr 9, 2024 | 2.290 | 2.300 | 2.290 | 2.300 | 2.300 | 60,000 |
Apr 8, 2024 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | - |
Apr 5, 2024 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | - |
Apr 3, 2024 | 2.200 | 2.200 | 2.100 | 2.180 | 2.180 | 32,401 |
Apr 2, 2024 | 2.070 | 2.240 | 2.070 | 2.240 | 2.240 | 22,000 |
Mar 28, 2024 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | - |
Mar 27, 2024 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | - |
Mar 26, 2024 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | - |
Mar 25, 2024 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | - |
Mar 22, 2024 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | - |
Mar 21, 2024 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | - |
Mar 20, 2024 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | - |
Mar 19, 2024 | 2.300 | 2.360 | 2.300 | 2.300 | 2.300 | 36,000 |
Mar 18, 2024 | 2.400 | 2.550 | 2.380 | 2.380 | 2.380 | 220,000 |
Mar 15, 2024 | 2.530 | 2.530 | 2.520 | 2.530 | 2.530 | 80,000 |
Mar 14, 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | - |
Mar 13, 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | - |
Mar 12, 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | - |
Mar 11, 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | - |
Mar 8, 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | - |
Mar 7, 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | - |
Mar 6, 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | - |
Mar 5, 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | - |
Mar 4, 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | - |
Mar 1, 2024 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | - |
Feb 29, 2024 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | - |
Feb 28, 2024 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | - |
Feb 27, 2024 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | - |
Feb 26, 2024 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | - |
Feb 23, 2024 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | - |
Feb 22, 2024 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | - |
Feb 21, 2024 | 2.690 | 2.690 | 2.550 | 2.680 | 2.680 | 36,000 |
Feb 20, 2024 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | - |
Feb 19, 2024 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | - |
Feb 16, 2024 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | - |
Feb 15, 2024 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | - |
Feb 14, 2024 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | - |
Feb 9, 2024 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | - |
Feb 8, 2024 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | - |
Feb 7, 2024 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | - |
Feb 6, 2024 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | - |
Feb 5, 2024 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | - |
Feb 2, 2024 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | - |
Feb 1, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | - |
Jan 31, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | - |
Jan 30, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | - |
Jan 29, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 20,000 |
Jan 26, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | - |
Jan 25, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | - |
Jan 24, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | - |
Jan 23, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | - |
Jan 22, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | - |
Jan 19, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | - |
Jan 18, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | - |
Jan 17, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | - |
Jan 16, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | - |
Jan 15, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | - |
Jan 12, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | - |
Jan 11, 2024 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | - |
Jan 10, 2024 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | - |
Jan 9, 2024 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
Jan 8, 2024 | 2.930 | 2.990 | 2.880 | 2.950 | 2.950 | 70,000 |
Jan 5, 2024 | 2.720 | 2.950 | 2.720 | 2.930 | 2.930 | 36,000 |
Jan 4, 2024 | 2.650 | 2.970 | 2.650 | 2.970 | 2.970 | 8,000 |
Jan 3, 2024 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | - |
Jan 2, 2024 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | - |
Dec 29, 2023 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | - |
Dec 28, 2023 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | - |
Dec 27, 2023 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | - |
Dec 22, 2023 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | - |
Dec 21, 2023 | 2.990 | 2.990 | 2.820 | 2.910 | 2.910 | 58,000 |
Dec 20, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
Dec 19, 2023 | 2.750 | 3.020 | 2.750 | 3.020 | 3.020 | 24,000 |
Dec 18, 2023 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
Dec 15, 2023 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
Dec 14, 2023 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
Dec 13, 2023 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
Dec 12, 2023 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 4,000 |
Dec 11, 2023 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | - |
Dec 8, 2023 | 2.820 | 2.900 | 2.820 | 2.900 | 2.900 | 32,000 |
Dec 7, 2023 | 2.750 | 2.820 | 2.700 | 2.820 | 2.820 | 84,000 |
Dec 6, 2023 | 2.680 | 2.700 | 2.620 | 2.700 | 2.700 | 16,000 |
Dec 5, 2023 | 2.850 | 2.850 | 2.700 | 2.790 | 2.790 | 66,000 |
Dec 4, 2023 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
Dec 1, 2023 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
Nov 30, 2023 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
Nov 29, 2023 | 2.940 | 2.960 | 2.870 | 2.940 | 2.940 | 90,000 |
Nov 28, 2023 | 2.950 | 3.050 | 2.810 | 3.050 | 3.050 | 8,000 |
Nov 27, 2023 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | - |
Nov 24, 2023 | 3.040 | 3.070 | 2.900 | 3.040 | 3.040 | 220,000 |
Nov 23, 2023 | 3.100 | 3.130 | 2.900 | 2.990 | 2.990 | 434,000 |
Nov 22, 2023 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | - |
Nov 21, 2023 | 3.000 | 3.070 | 2.910 | 3.000 | 3.000 | 26,000 |
Nov 20, 2023 | 3.140 | 3.190 | 2.860 | 3.100 | 3.100 | 104,200 |
Nov 17, 2023 | 3.010 | 3.050 | 2.900 | 3.050 | 3.050 | 40,000 |
Nov 16, 2023 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 48,000 |
Nov 15, 2023 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | - |
Nov 14, 2023 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | - |
Nov 13, 2023 | 2.990 | 2.990 | 2.760 | 2.990 | 2.990 | 34,000 |
Nov 10, 2023 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | - |
Nov 9, 2023 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | - |
Nov 8, 2023 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | - |
Nov 7, 2023 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | - |
Nov 6, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
Nov 3, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
Nov 2, 2023 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | - |
Nov 1, 2023 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 2,000 |
Oct 31, 2023 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
Oct 30, 2023 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
Oct 27, 2023 | 2.630 | 2.940 | 2.600 | 2.940 | 2.940 | 58,000 |
Oct 26, 2023 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | - |
Oct 25, 2023 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | - |
Oct 24, 2023 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | - |
Oct 20, 2023 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | - |
Oct 19, 2023 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | - |
Oct 18, 2023 | 2.980 | 2.990 | 2.710 | 2.790 | 2.790 | 48,000 |
Oct 17, 2023 | 2.990 | 2.990 | 2.700 | 2.890 | 2.890 | 62,000 |
Oct 16, 2023 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | - |
Oct 13, 2023 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | - |
Oct 12, 2023 | 2.500 | 2.790 | 2.500 | 2.790 | 2.790 | 14,000 |
Oct 11, 2023 | 3.140 | 3.140 | 2.900 | 3.040 | 3.040 | 8,000 |
Oct 10, 2023 | 2.910 | 2.940 | 2.900 | 2.900 | 2.900 | 62,000 |
Oct 9, 2023 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | - |
Oct 6, 2023 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | - |
Oct 5, 2023 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | - |
Oct 4, 2023 | 2.690 | 2.700 | 2.690 | 2.690 | 2.690 | 22,000 |
Oct 3, 2023 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | - |
Sep 29, 2023 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | - |
Sep 28, 2023 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | - |
Sep 27, 2023 | 2.610 | 2.660 | 2.610 | 2.660 | 2.660 | 78,000 |
Sep 26, 2023 | 2.530 | 2.680 | 2.520 | 2.610 | 2.610 | 148,000 |
Sep 25, 2023 | 2.510 | 2.520 | 2.510 | 2.520 | 2.520 | 40,000 |
Sep 22, 2023 | 2.460 | 2.470 | 2.460 | 2.470 | 2.470 | 4,000 |
Sep 21, 2023 | 2.450 | 2.500 | 2.450 | 2.460 | 2.460 | 44,000 |
Sep 20, 2023 | 2.480 | 2.480 | 2.310 | 2.460 | 2.460 | 56,000 |
Sep 19, 2023 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
Sep 18, 2023 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
Sep 15, 2023 | 2.500 | 2.830 | 2.350 | 2.520 | 2.520 | 150,000 |
Sep 14, 2023 | 2.480 | 2.490 | 2.360 | 2.480 | 2.480 | 26,000 |
Sep 13, 2023 | 2.490 | 2.490 | 2.110 | 2.490 | 2.490 | 58,000 |
Sep 12, 2023 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 50,000 |
Sep 11, 2023 | 2.480 | 2.480 | 2.300 | 2.450 | 2.450 | 284,000 |
Sep 7, 2023 | 2.420 | 2.590 | 2.420 | 2.590 | 2.590 | 216,000 |
Sep 6, 2023 | 2.570 | 2.580 | 2.550 | 2.580 | 2.580 | 26,000 |
Sep 5, 2023 | 2.800 | 2.800 | 2.570 | 2.640 | 2.640 | 194,000 |
Sep 4, 2023 | 2.690 | 2.740 | 2.690 | 2.700 | 2.700 | 76,000 |
Aug 31, 2023 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | - |
Aug 30, 2023 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | - |
Aug 29, 2023 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | - |
Aug 28, 2023 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | - |
Aug 25, 2023 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | - |
Aug 24, 2023 | 2.600 | 2.860 | 2.600 | 2.860 | 2.860 | 232,000 |
Aug 23, 2023 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | - |
Aug 22, 2023 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | - |
Aug 21, 2023 | 2.720 | 2.850 | 2.720 | 2.790 | 2.790 | 88,000 |
Aug 18, 2023 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | - |
Aug 17, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
Aug 16, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
Aug 15, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
Aug 14, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 32,000 |
Aug 11, 2023 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 130,000 |
Aug 10, 2023 | 3.120 | 3.120 | 3.070 | 3.070 | 3.070 | 12,000 |
Aug 9, 2023 | 3.190 | 3.190 | 3.110 | 3.150 | 3.150 | 64,000 |
Aug 8, 2023 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | - |
Aug 7, 2023 | 3.280 | 3.290 | 3.210 | 3.220 | 3.220 | 22,000 |
Aug 4, 2023 | 3.350 | 3.350 | 3.230 | 3.240 | 3.240 | 86,000 |
Aug 3, 2023 | 3.270 | 3.300 | 3.220 | 3.300 | 3.300 | 40,000 |
Aug 2, 2023 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | - |
Aug 1, 2023 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | - |
Jul 31, 2023 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | - |
Jul 28, 2023 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | - |
Jul 27, 2023 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | - |
Jul 26, 2023 | 3.380 | 3.390 | 3.210 | 3.300 | 3.300 | 244,000 |
Jul 25, 2023 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | - |
Jul 24, 2023 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 42,000 |
Jul 21, 2023 | 3.290 | 3.300 | 3.220 | 3.240 | 3.240 | 70,000 |
Jul 20, 2023 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | - |
Jul 19, 2023 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | - |
Jul 18, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | - |
Jul 14, 2023 | 3.280 | 3.400 | 3.160 | 3.200 | 3.200 | 150,000 |
Jul 13, 2023 | 3.250 | 3.300 | 3.240 | 3.280 | 3.280 | 204,000 |
Jul 12, 2023 | 3.310 | 3.320 | 3.250 | 3.250 | 3.250 | 44,000 |
Jul 11, 2023 | 3.340 | 3.340 | 3.260 | 3.260 | 3.260 | 126,000 |
Jul 10, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | - |
Jul 7, 2023 | 3.330 | 3.370 | 3.290 | 3.290 | 3.290 | 102,000 |
Jul 6, 2023 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | - |
Jul 5, 2023 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | - |
Jul 4, 2023 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | - |
Jul 3, 2023 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | - |
Jun 30, 2023 | 3.360 | 3.380 | 3.360 | 3.370 | 3.370 | 134,000 |
Jun 29, 2023 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 60,000 |
Jun 28, 2023 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | - |
Jun 27, 2023 | 3.380 | 3.380 | 3.320 | 3.350 | 3.350 | 6,000 |
Jun 26, 2023 | 0.120 Dividend | |||||
Jun 26, 2023 | 3.310 | 3.400 | 3.310 | 3.370 | 3.370 | 64,000 |
Jun 23, 2023 | 3.370 | 3.390 | 3.340 | 3.370 | 3.250 | 102,000 |
Jun 21, 2023 | 3.410 | 3.410 | 3.300 | 3.310 | 3.192 | 260,000 |
Jun 20, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.279 | 50,000 |
Jun 19, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.279 | - |
Jun 16, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.279 | - |
Jun 15, 2023 | 3.410 | 3.410 | 3.400 | 3.400 | 3.279 | 58,000 |
Jun 14, 2023 | 3.370 | 3.370 | 3.370 | 3.370 | 3.250 | - |
Jun 13, 2023 | 3.390 | 3.390 | 3.390 | 3.390 | 3.269 | - |
Jun 12, 2023 | 3.420 | 3.420 | 3.320 | 3.420 | 3.298 | 122,880 |
Jun 9, 2023 | 3.400 | 3.420 | 3.400 | 3.400 | 3.279 | 120,000 |
Jun 8, 2023 | 3.370 | 3.410 | 3.370 | 3.390 | 3.269 | 172,000 |
Jun 7, 2023 | 3.370 | 3.370 | 3.370 | 3.370 | 3.250 | 16,000 |
Jun 6, 2023 | 3.400 | 3.400 | 3.300 | 3.370 | 3.250 | 126,000 |
Jun 5, 2023 | 3.370 | 3.370 | 3.370 | 3.370 | 3.250 | 50,000 |
Jun 2, 2023 | 3.330 | 3.330 | 3.330 | 3.330 | 3.211 | - |
Jun 1, 2023 | 3.310 | 3.440 | 3.310 | 3.330 | 3.211 | 206,000 |
May 31, 2023 | 3.330 | 3.450 | 3.280 | 3.310 | 3.192 | 334,000 |
May 30, 2023 | 3.350 | 3.350 | 3.350 | 3.350 | 3.231 | - |
May 29, 2023 | 3.440 | 3.440 | 3.330 | 3.330 | 3.211 | 96,000 |
May 25, 2023 | 3.340 | 3.440 | 3.280 | 3.430 | 3.308 | 92,000 |
May 24, 2023 | 3.330 | 3.330 | 3.330 | 3.330 | 3.211 | - |
May 23, 2023 | 3.360 | 3.360 | 3.280 | 3.350 | 3.231 | 94,000 |
May 22, 2023 | 3.280 | 3.370 | 3.280 | 3.370 | 3.250 | 18,000 |
May 19, 2023 | 3.340 | 3.400 | 3.270 | 3.380 | 3.260 | 248,000 |
May 18, 2023 | 3.340 | 3.340 | 3.340 | 3.340 | 3.221 | - |
May 17, 2023 | 3.340 | 3.340 | 3.340 | 3.340 | 3.221 | - |
May 16, 2023 | 3.340 | 3.340 | 3.340 | 3.340 | 3.221 | - |
May 15, 2023 | 3.310 | 3.340 | 3.310 | 3.340 | 3.221 | 20,000 |
May 12, 2023 | 3.400 | 3.410 | 3.280 | 3.390 | 3.269 | 196,000 |
May 11, 2023 | 3.390 | 3.400 | 3.310 | 3.400 | 3.279 | 10,000 |
May 10, 2023 | 3.330 | 3.400 | 3.270 | 3.310 | 3.192 | 154,000 |
May 9, 2023 | 3.330 | 3.330 | 3.330 | 3.330 | 3.211 | - |
May 8, 2023 | 3.430 | 3.430 | 3.190 | 3.350 | 3.231 | 498,000 |
May 5, 2023 | 3.440 | 3.440 | 3.310 | 3.340 | 3.221 | 270,000 |
May 4, 2023 | 3.440 | 3.460 | 3.260 | 3.440 | 3.318 | 232,000 |
May 3, 2023 | 3.390 | 3.460 | 3.310 | 3.390 | 3.269 | 248,000 |
May 2, 2023 | 3.400 | 3.410 | 3.200 | 3.380 | 3.260 | 180,000 |
Apr 28, 2023 | 3.370 | 3.390 | 3.350 | 3.380 | 3.260 | 302,000 |
Apr 27, 2023 | 3.260 | 3.260 | 3.260 | 3.260 | 3.144 | - |
Apr 26, 2023 | 3.260 | 3.260 | 3.260 | 3.260 | 3.144 | - |
Apr 25, 2023 | 3.450 | 3.460 | 3.250 | 3.260 | 3.144 | 60,000 |
Apr 24, 2023 | 3.410 | 3.410 | 3.410 | 3.410 | 3.289 | - |