HKSE - Delayed Quote • HKD
Aidigong Maternal & Child Health Limited (0286.HK)
As of 2:09 PM GMT+8. Market Open.
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 | 0.057 | 0.065 | 0.053 | 0.063 | 0.063 | 24,450,340 |
Apr 25, 2024 | 0.060 | 0.061 | 0.056 | 0.057 | 0.057 | 12,940,000 |
Apr 24, 2024 | 0.058 | 0.061 | 0.055 | 0.060 | 0.060 | 5,742,017 |
Apr 23, 2024 | 0.060 | 0.062 | 0.058 | 0.060 | 0.060 | 10,636,000 |
Apr 22, 2024 | 0.057 | 0.061 | 0.057 | 0.061 | 0.061 | 5,242,000 |
Apr 19, 2024 | 0.061 | 0.062 | 0.058 | 0.059 | 0.059 | 8,652,050 |
Apr 18, 2024 | 0.060 | 0.063 | 0.057 | 0.063 | 0.063 | 3,968,000 |
Apr 17, 2024 | 0.060 | 0.062 | 0.058 | 0.060 | 0.060 | 10,022,010 |
Apr 16, 2024 | 0.064 | 0.065 | 0.058 | 0.061 | 0.061 | 7,092,800 |
Apr 15, 2024 | 0.066 | 0.068 | 0.061 | 0.065 | 0.065 | 11,650,005 |
Apr 12, 2024 | 0.079 | 0.079 | 0.064 | 0.068 | 0.068 | 11,220,000 |
Apr 11, 2024 | 0.075 | 0.079 | 0.072 | 0.079 | 0.079 | 3,988,000 |
Apr 10, 2024 | 0.080 | 0.084 | 0.072 | 0.077 | 0.077 | 28,861,592 |
Apr 9, 2024 | 0.082 | 0.086 | 0.075 | 0.078 | 0.078 | 85,527,701 |
Apr 8, 2024 | 0.050 | 0.094 | 0.050 | 0.080 | 0.080 | 222,059,644 |
Apr 5, 2024 | 0.049 | 0.050 | 0.046 | 0.050 | 0.050 | 13,536,923 |
Apr 3, 2024 | 0.047 | 0.049 | 0.046 | 0.049 | 0.049 | 15,205,396 |
Apr 2, 2024 | 0.048 | 0.049 | 0.044 | 0.049 | 0.049 | 32,044,621 |
Mar 28, 2024 | 0.051 | 0.057 | 0.050 | 0.056 | 0.056 | 33,758,000 |
Mar 27, 2024 | 0.055 | 0.055 | 0.049 | 0.051 | 0.051 | 16,048,000 |
Mar 26, 2024 | 0.055 | 0.055 | 0.052 | 0.055 | 0.055 | 5,088,010 |
Mar 25, 2024 | 0.053 | 0.056 | 0.048 | 0.056 | 0.056 | 57,708,005 |
Mar 22, 2024 | 0.057 | 0.057 | 0.050 | 0.055 | 0.055 | 52,342,005 |
Mar 21, 2024 | 0.061 | 0.066 | 0.052 | 0.058 | 0.058 | 68,478,385 |
Mar 20, 2024 | 0.073 | 0.073 | 0.065 | 0.068 | 0.068 | 53,940,050 |
Mar 19, 2024 | 0.073 | 0.075 | 0.068 | 0.073 | 0.073 | 20,880,008 |
Mar 18, 2024 | 0.077 | 0.080 | 0.073 | 0.073 | 0.073 | 39,614,002 |
Mar 15, 2024 | 0.078 | 0.078 | 0.074 | 0.076 | 0.076 | 12,604,000 |
Mar 14, 2024 | 0.076 | 0.077 | 0.075 | 0.077 | 0.077 | 16,006,037 |
Mar 13, 2024 | 0.078 | 0.079 | 0.076 | 0.077 | 0.077 | 16,616,025 |
Mar 12, 2024 | 0.074 | 0.077 | 0.070 | 0.076 | 0.076 | 35,096,100 |
Mar 11, 2024 | 0.071 | 0.075 | 0.071 | 0.074 | 0.074 | 16,762,025 |
Mar 8, 2024 | 0.068 | 0.073 | 0.068 | 0.073 | 0.073 | 23,968,010 |
Mar 7, 2024 | 0.073 | 0.073 | 0.066 | 0.070 | 0.070 | 15,726,000 |
Mar 6, 2024 | 0.073 | 0.074 | 0.070 | 0.073 | 0.073 | 4,444,000 |
Mar 5, 2024 | 0.072 | 0.075 | 0.070 | 0.072 | 0.072 | 20,478,025 |
Mar 4, 2024 | 0.070 | 0.072 | 0.068 | 0.070 | 0.070 | 12,894,000 |
Mar 1, 2024 | 0.072 | 0.072 | 0.067 | 0.070 | 0.070 | 10,156,020 |
Feb 29, 2024 | 0.073 | 0.075 | 0.069 | 0.072 | 0.072 | 18,186,000 |
Feb 28, 2024 | 0.072 | 0.072 | 0.069 | 0.071 | 0.071 | 7,814,568 |
Feb 27, 2024 | 0.079 | 0.080 | 0.069 | 0.072 | 0.072 | 48,652,006 |
Feb 26, 2024 | 0.085 | 0.085 | 0.078 | 0.080 | 0.080 | 17,732,005 |
Feb 23, 2024 | 0.084 | 0.085 | 0.081 | 0.083 | 0.083 | 5,644,100 |
Feb 22, 2024 | 0.086 | 0.086 | 0.081 | 0.084 | 0.084 | 11,680,075 |
Feb 21, 2024 | 0.080 | 0.091 | 0.079 | 0.083 | 0.083 | 24,484,015 |
Feb 20, 2024 | 0.080 | 0.081 | 0.077 | 0.081 | 0.081 | 7,824,020 |
Feb 19, 2024 | 0.078 | 0.079 | 0.076 | 0.079 | 0.079 | 14,044,000 |
Feb 16, 2024 | 0.075 | 0.079 | 0.074 | 0.078 | 0.078 | 13,596,000 |
Feb 15, 2024 | 0.079 | 0.079 | 0.073 | 0.076 | 0.076 | 11,548,000 |
Feb 14, 2024 | 0.083 | 0.083 | 0.075 | 0.077 | 0.077 | 30,988,000 |
Feb 9, 2024 | 0.084 | 0.084 | 0.084 | 0.084 | 0.084 | - |
Feb 8, 2024 | 0.076 | 0.080 | 0.075 | 0.080 | 0.080 | 29,386,000 |
Feb 7, 2024 | 0.073 | 0.075 | 0.071 | 0.075 | 0.075 | 9,066,000 |
Feb 6, 2024 | 0.073 | 0.073 | 0.069 | 0.073 | 0.073 | 29,158,060 |
Feb 5, 2024 | 0.073 | 0.074 | 0.057 | 0.071 | 0.071 | 127,742,074 |
Feb 2, 2024 | 0.081 | 0.082 | 0.071 | 0.075 | 0.075 | 59,510,015 |
Feb 1, 2024 | 0.075 | 0.080 | 0.075 | 0.079 | 0.079 | 13,761,010 |
Jan 31, 2024 | 0.083 | 0.085 | 0.075 | 0.075 | 0.075 | 45,774,000 |
Jan 30, 2024 | 0.085 | 0.090 | 0.083 | 0.083 | 0.083 | 35,214,000 |
Jan 29, 2024 | 0.083 | 0.099 | 0.083 | 0.085 | 0.085 | 74,114,000 |
Jan 26, 2024 | 0.082 | 0.087 | 0.076 | 0.085 | 0.085 | 124,884,022 |
Jan 25, 2024 | 0.083 | 0.085 | 0.073 | 0.083 | 0.083 | 131,464,000 |
Jan 24, 2024 | 0.080 | 0.090 | 0.065 | 0.083 | 0.083 | 422,843,099 |
Jan 23, 2024 | 0.198 | 0.198 | 0.035 | 0.081 | 0.081 | 1,569,408,000 |
Jan 22, 2024 | 0.220 | 0.223 | 0.190 | 0.195 | 0.195 | 7,568,000 |
Jan 19, 2024 | 0.223 | 0.223 | 0.203 | 0.214 | 0.214 | 9,270,829 |
Jan 18, 2024 | 0.220 | 0.225 | 0.217 | 0.223 | 0.223 | 9,668,000 |
Jan 17, 2024 | 0.231 | 0.231 | 0.218 | 0.223 | 0.223 | 2,818,010 |
Jan 16, 2024 | 0.224 | 0.231 | 0.224 | 0.229 | 0.229 | 1,300,020 |
Jan 15, 2024 | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | - |
Jan 12, 2024 | 0.226 | 0.231 | 0.225 | 0.229 | 0.229 | 3,850,000 |
Jan 11, 2024 | 0.228 | 0.235 | 0.222 | 0.227 | 0.227 | 2,314,000 |
Jan 10, 2024 | 0.232 | 0.232 | 0.220 | 0.228 | 0.228 | 5,694,000 |
Jan 9, 2024 | 0.234 | 0.240 | 0.214 | 0.229 | 0.229 | 6,776,010 |
Jan 8, 2024 | 0.239 | 0.243 | 0.221 | 0.232 | 0.232 | 7,760,000 |
Jan 5, 2024 | 0.245 | 0.247 | 0.236 | 0.236 | 0.236 | 2,039,680 |
Jan 4, 2024 | 0.245 | 0.249 | 0.240 | 0.246 | 0.246 | 4,962,000 |
Jan 3, 2024 | 0.260 | 0.260 | 0.245 | 0.255 | 0.255 | 4,906,000 |
Jan 2, 2024 | 0.270 | 0.275 | 0.260 | 0.260 | 0.260 | 5,012,000 |
Dec 29, 2023 | 0.295 | 0.300 | 0.270 | 0.270 | 0.270 | 37,356,264 |
Dec 28, 2023 | 0.260 | 0.300 | 0.260 | 0.300 | 0.300 | 21,080,000 |
Dec 27, 2023 | 0.260 | 0.265 | 0.255 | 0.265 | 0.265 | 6,772,982 |
Dec 22, 2023 | 0.265 | 0.265 | 0.255 | 0.260 | 0.260 | 12,047,969 |
Dec 21, 2023 | 0.270 | 0.270 | 0.260 | 0.270 | 0.270 | 716,102 |
Dec 20, 2023 | 0.270 | 0.275 | 0.265 | 0.270 | 0.270 | 4,874,135 |
Dec 19, 2023 | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | 882,000 |
Dec 18, 2023 | 0.285 | 0.280 | 0.260 | 0.275 | 0.275 | 6,805,000 |
Dec 15, 2023 | 0.270 | 0.285 | 0.265 | 0.280 | 0.280 | 8,304,025 |
Dec 14, 2023 | 0.265 | 0.270 | 0.260 | 0.270 | 0.270 | 7,170,080 |
Dec 13, 2023 | 0.265 | 0.275 | 0.260 | 0.265 | 0.265 | 4,312,000 |
Dec 12, 2023 | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | 3,856,000 |
Dec 11, 2023 | 0.280 | 0.290 | 0.260 | 0.275 | 0.275 | 15,532,030 |
Dec 8, 2023 | 0.285 | 0.290 | 0.270 | 0.290 | 0.290 | 13,540,010 |
Dec 7, 2023 | 0.290 | 0.295 | 0.285 | 0.290 | 0.290 | 5,504,000 |
Dec 6, 2023 | 0.300 | 0.305 | 0.290 | 0.295 | 0.295 | 13,694,000 |
Dec 5, 2023 | 0.315 | 0.320 | 0.295 | 0.300 | 0.300 | 7,424,020 |
Dec 4, 2023 | 0.315 | 0.320 | 0.300 | 0.320 | 0.320 | 3,184,004 |
Dec 1, 2023 | 0.315 | 0.320 | 0.290 | 0.320 | 0.320 | 22,488,000 |
Nov 30, 2023 | 0.335 | 0.340 | 0.315 | 0.315 | 0.315 | 6,952,000 |
Nov 29, 2023 | 0.340 | 0.340 | 0.320 | 0.335 | 0.335 | 11,186,809 |
Nov 28, 2023 | 0.335 | 0.345 | 0.325 | 0.340 | 0.340 | 6,072,025 |
Nov 27, 2023 | 0.340 | 0.340 | 0.325 | 0.335 | 0.335 | 3,540,000 |
Nov 24, 2023 | 0.340 | 0.360 | 0.330 | 0.340 | 0.340 | 7,026,000 |
Nov 23, 2023 | 0.345 | 0.345 | 0.325 | 0.340 | 0.340 | 8,260,000 |
Nov 22, 2023 | 0.350 | 0.355 | 0.335 | 0.345 | 0.345 | 13,288,010 |
Nov 21, 2023 | 0.305 | 0.345 | 0.300 | 0.345 | 0.345 | 32,762,100 |
Nov 20, 2023 | 0.300 | 0.305 | 0.290 | 0.305 | 0.305 | 9,586,000 |
Nov 17, 2023 | 0.295 | 0.295 | 0.285 | 0.290 | 0.290 | 2,458,000 |
Nov 16, 2023 | 0.305 | 0.305 | 0.285 | 0.295 | 0.295 | 6,572,000 |
Nov 15, 2023 | 0.285 | 0.310 | 0.280 | 0.300 | 0.300 | 24,686,010 |
Nov 14, 2023 | 0.255 | 0.285 | 0.255 | 0.280 | 0.280 | 23,022,000 |
Nov 13, 2023 | 0.250 | 0.260 | 0.250 | 0.255 | 0.255 | 7,148,000 |
Nov 10, 2023 | 0.249 | 0.250 | 0.244 | 0.250 | 0.250 | 4,794,000 |
Nov 9, 2023 | 0.247 | 0.250 | 0.244 | 0.245 | 0.245 | 7,420,030 |
Nov 8, 2023 | 0.246 | 0.248 | 0.243 | 0.245 | 0.245 | 2,305,555 |
Nov 7, 2023 | 0.250 | 0.250 | 0.243 | 0.245 | 0.245 | 3,906,394 |
Nov 6, 2023 | 0.247 | 0.260 | 0.246 | 0.250 | 0.250 | 12,150,005 |
Nov 3, 2023 | 0.250 | 0.250 | 0.242 | 0.245 | 0.245 | 9,784,184 |
Nov 2, 2023 | 0.250 | 0.255 | 0.246 | 0.250 | 0.250 | 13,934,015 |
Nov 1, 2023 | 0.248 | 0.255 | 0.245 | 0.250 | 0.250 | 6,670,000 |
Oct 31, 2023 | 0.245 | 0.248 | 0.244 | 0.248 | 0.248 | 5,286,000 |
Oct 30, 2023 | 0.250 | 0.250 | 0.232 | 0.245 | 0.245 | 7,282,000 |
Oct 27, 2023 | 0.265 | 0.265 | 0.246 | 0.250 | 0.250 | 8,368,000 |
Oct 26, 2023 | 0.260 | 0.270 | 0.260 | 0.265 | 0.265 | 4,544,000 |
Oct 25, 2023 | 0.270 | 0.270 | 0.260 | 0.260 | 0.260 | 5,422,025 |
Oct 24, 2023 | 0.265 | 0.270 | 0.260 | 0.270 | 0.270 | 3,912,008 |
Oct 20, 2023 | 0.270 | 0.270 | 0.255 | 0.270 | 0.270 | 5,693,154 |
Oct 19, 2023 | 0.265 | 0.270 | 0.260 | 0.270 | 0.270 | 1,902,000 |
Oct 18, 2023 | 0.280 | 0.280 | 0.260 | 0.270 | 0.270 | 8,042,000 |
Oct 17, 2023 | 0.280 | 0.280 | 0.270 | 0.280 | 0.280 | 3,228,000 |
Oct 16, 2023 | 0.285 | 0.285 | 0.275 | 0.285 | 0.285 | 4,741,510 |
Oct 13, 2023 | 0.280 | 0.290 | 0.270 | 0.285 | 0.285 | 14,926,000 |
Oct 12, 2023 | 0.285 | 0.290 | 0.270 | 0.280 | 0.280 | 4,428,006 |
Oct 11, 2023 | 0.290 | 0.295 | 0.285 | 0.285 | 0.285 | 6,334,000 |
Oct 10, 2023 | 0.290 | 0.290 | 0.285 | 0.290 | 0.290 | 1,788,000 |
Oct 9, 2023 | 0.290 | 0.290 | 0.285 | 0.290 | 0.290 | 2,118,000 |
Oct 6, 2023 | 0.290 | 0.290 | 0.285 | 0.290 | 0.290 | 828,000 |
Oct 5, 2023 | 0.290 | 0.290 | 0.285 | 0.290 | 0.290 | 1,454,975 |
Oct 4, 2023 | 0.290 | 0.290 | 0.285 | 0.290 | 0.290 | 6,310,000 |
Oct 3, 2023 | 0.295 | 0.300 | 0.285 | 0.295 | 0.295 | 2,208,000 |
Sep 29, 2023 | 0.295 | 0.300 | 0.295 | 0.295 | 0.295 | 2,702,000 |
Sep 28, 2023 | 0.290 | 0.300 | 0.285 | 0.295 | 0.295 | 5,478,000 |
Sep 27, 2023 | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | 750,000 |
Sep 26, 2023 | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | 1,478,006 |
Sep 25, 2023 | 0.290 | 0.295 | 0.290 | 0.295 | 0.295 | 724,015 |
Sep 22, 2023 | 0.295 | 0.295 | 0.290 | 0.295 | 0.295 | 978,195 |
Sep 21, 2023 | 0.300 | 0.300 | 0.290 | 0.295 | 0.295 | 2,094,000 |
Sep 20, 2023 | 0.295 | 0.305 | 0.290 | 0.300 | 0.300 | 5,484,000 |
Sep 19, 2023 | 0.300 | 0.300 | 0.285 | 0.295 | 0.295 | 2,228,000 |
Sep 18, 2023 | 0.300 | 0.300 | 0.295 | 0.300 | 0.300 | 562,000 |
Sep 15, 2023 | 0.295 | 0.300 | 0.295 | 0.300 | 0.300 | 2,050,000 |
Sep 14, 2023 | 0.300 | 0.300 | 0.290 | 0.295 | 0.295 | 1,026,000 |
Sep 13, 2023 | 0.295 | 0.300 | 0.295 | 0.300 | 0.300 | 1,142,000 |
Sep 12, 2023 | 0.305 | 0.305 | 0.290 | 0.295 | 0.295 | 2,660,000 |
Sep 11, 2023 | 0.300 | 0.310 | 0.295 | 0.300 | 0.300 | 4,172,013 |
Sep 7, 2023 | 0.305 | 0.305 | 0.295 | 0.300 | 0.300 | 1,998,000 |
Sep 6, 2023 | 0.305 | 0.310 | 0.295 | 0.305 | 0.305 | 4,773,000 |
Sep 5, 2023 | 0.315 | 0.320 | 0.300 | 0.305 | 0.305 | 4,482,763 |
Sep 4, 2023 | 0.320 | 0.330 | 0.315 | 0.315 | 0.315 | 4,434,010 |
Aug 31, 2023 | 0.320 | 0.325 | 0.315 | 0.320 | 0.320 | 3,654,000 |
Aug 30, 2023 | 0.320 | 0.325 | 0.315 | 0.320 | 0.320 | 2,054,000 |
Aug 29, 2023 | 0.325 | 0.325 | 0.315 | 0.320 | 0.320 | 3,900,000 |
Aug 28, 2023 | 0.320 | 0.330 | 0.320 | 0.325 | 0.325 | 4,372,000 |
Aug 25, 2023 | 0.310 | 0.320 | 0.310 | 0.320 | 0.320 | 5,228,000 |
Aug 24, 2023 | 0.310 | 0.315 | 0.305 | 0.315 | 0.315 | 4,868,000 |
Aug 23, 2023 | 0.310 | 0.315 | 0.305 | 0.315 | 0.315 | 4,200,050 |
Aug 22, 2023 | 0.315 | 0.320 | 0.305 | 0.310 | 0.310 | 5,258,107 |
Aug 21, 2023 | 0.310 | 0.320 | 0.305 | 0.315 | 0.315 | 4,762,535 |
Aug 18, 2023 | 0.315 | 0.315 | 0.310 | 0.310 | 0.310 | 3,256,010 |
Aug 17, 2023 | 0.320 | 0.325 | 0.310 | 0.315 | 0.315 | 3,754,020 |
Aug 16, 2023 | 0.325 | 0.330 | 0.320 | 0.325 | 0.325 | 4,276,000 |
Aug 15, 2023 | 0.325 | 0.330 | 0.320 | 0.330 | 0.330 | 5,528,001 |
Aug 14, 2023 | 0.335 | 0.335 | 0.315 | 0.330 | 0.330 | 3,834,002 |
Aug 11, 2023 | 0.330 | 0.335 | 0.320 | 0.335 | 0.335 | 5,488,000 |
Aug 10, 2023 | 0.320 | 0.330 | 0.320 | 0.330 | 0.330 | 4,376,000 |
Aug 9, 2023 | 0.320 | 0.320 | 0.310 | 0.320 | 0.320 | 4,102,060 |
Aug 8, 2023 | 0.315 | 0.320 | 0.305 | 0.315 | 0.315 | 5,448,065 |
Aug 7, 2023 | 0.330 | 0.330 | 0.310 | 0.310 | 0.310 | 3,808,000 |
Aug 4, 2023 | 0.325 | 0.330 | 0.325 | 0.330 | 0.330 | 1,706,023 |
Aug 3, 2023 | 0.335 | 0.340 | 0.325 | 0.330 | 0.330 | 1,906,000 |
Aug 2, 2023 | 0.340 | 0.345 | 0.335 | 0.340 | 0.340 | 4,770,000 |
Aug 1, 2023 | 0.360 | 0.360 | 0.340 | 0.345 | 0.345 | 5,936,000 |
Jul 31, 2023 | 0.340 | 0.380 | 0.340 | 0.360 | 0.360 | 14,518,000 |
Jul 28, 2023 | 0.320 | 0.340 | 0.315 | 0.340 | 0.340 | 12,575,927 |
Jul 27, 2023 | 0.320 | 0.320 | 0.315 | 0.320 | 0.320 | 6,804,000 |
Jul 26, 2023 | 0.320 | 0.320 | 0.310 | 0.320 | 0.320 | 9,188,000 |
Jul 25, 2023 | 0.300 | 0.320 | 0.300 | 0.320 | 0.320 | 11,856,000 |
Jul 24, 2023 | 0.300 | 0.300 | 0.290 | 0.300 | 0.300 | 4,484,000 |
Jul 21, 2023 | 0.305 | 0.305 | 0.300 | 0.300 | 0.300 | 7,968,000 |
Jul 20, 2023 | 0.305 | 0.305 | 0.295 | 0.305 | 0.305 | 9,286,020 |
Jul 19, 2023 | 0.310 | 0.310 | 0.290 | 0.305 | 0.305 | 9,226,000 |
Jul 18, 2023 | 0.325 | 0.330 | 0.310 | 0.310 | 0.310 | 7,898,000 |
Jul 14, 2023 | 0.335 | 0.335 | 0.325 | 0.330 | 0.330 | 10,362,000 |
Jul 13, 2023 | 0.325 | 0.335 | 0.325 | 0.335 | 0.335 | 4,780,000 |
Jul 12, 2023 | 0.320 | 0.325 | 0.310 | 0.325 | 0.325 | 5,168,000 |
Jul 11, 2023 | 0.320 | 0.320 | 0.305 | 0.320 | 0.320 | 34,916,000 |
Jul 10, 2023 | 0.320 | 0.320 | 0.315 | 0.320 | 0.320 | 2,746,000 |
Jul 7, 2023 | 0.310 | 0.320 | 0.310 | 0.320 | 0.320 | 3,476,000 |
Jul 6, 2023 | 0.325 | 0.325 | 0.300 | 0.310 | 0.310 | 23,508,000 |
Jul 5, 2023 | 0.350 | 0.355 | 0.320 | 0.330 | 0.330 | 18,070,020 |
Jul 4, 2023 | 0.355 | 0.360 | 0.350 | 0.355 | 0.355 | 8,780,025 |
Jul 3, 2023 | 0.360 | 0.365 | 0.355 | 0.355 | 0.355 | 13,258,000 |
Jun 30, 2023 | 0.355 | 0.360 | 0.350 | 0.360 | 0.360 | 3,212,000 |
Jun 29, 2023 | 0.355 | 0.355 | 0.350 | 0.355 | 0.355 | 4,248,000 |
Jun 28, 2023 | 0.360 | 0.360 | 0.350 | 0.355 | 0.355 | 3,506,000 |
Jun 27, 2023 | 0.350 | 0.360 | 0.350 | 0.360 | 0.360 | 6,298,466 |
Jun 26, 2023 | 0.360 | 0.365 | 0.350 | 0.355 | 0.355 | 3,570,000 |
Jun 23, 2023 | 0.360 | 0.365 | 0.350 | 0.360 | 0.360 | 2,526,000 |
Jun 21, 2023 | 0.375 | 0.375 | 0.355 | 0.360 | 0.360 | 10,052,080 |
Jun 20, 2023 | 0.385 | 0.390 | 0.370 | 0.375 | 0.375 | 5,694,000 |
Jun 19, 2023 | 0.380 | 0.395 | 0.380 | 0.385 | 0.385 | 4,820,005 |
Jun 16, 2023 | 0.370 | 0.395 | 0.370 | 0.385 | 0.385 | 7,608,105 |
Jun 15, 2023 | 0.365 | 0.375 | 0.365 | 0.375 | 0.375 | 4,712,571 |
Jun 14, 2023 | 0.375 | 0.385 | 0.360 | 0.365 | 0.365 | 17,357,310 |
Jun 13, 2023 | 0.395 | 0.400 | 0.370 | 0.375 | 0.375 | 14,232,000 |
Jun 12, 2023 | 0.400 | 0.405 | 0.385 | 0.400 | 0.400 | 6,536,009 |
Jun 9, 2023 | 0.400 | 0.400 | 0.395 | 0.400 | 0.400 | 1,534,060 |
Jun 8, 2023 | 0.395 | 0.400 | 0.380 | 0.395 | 0.395 | 8,124,019 |
Jun 7, 2023 | 0.410 | 0.410 | 0.395 | 0.400 | 0.400 | 5,576,000 |
Jun 6, 2023 | 0.405 | 0.415 | 0.400 | 0.410 | 0.410 | 16,490,002 |
Jun 5, 2023 | 0.415 | 0.415 | 0.395 | 0.400 | 0.400 | 19,476,000 |
Jun 2, 2023 | 0.415 | 0.420 | 0.410 | 0.415 | 0.415 | 5,686,000 |
Jun 1, 2023 | 0.415 | 0.430 | 0.405 | 0.415 | 0.415 | 5,438,025 |
May 31, 2023 | 0.430 | 0.430 | 0.405 | 0.415 | 0.415 | 8,840,000 |
May 30, 2023 | 0.425 | 0.440 | 0.420 | 0.430 | 0.430 | 8,908,000 |
May 29, 2023 | 0.455 | 0.460 | 0.415 | 0.425 | 0.425 | 10,370,000 |
May 25, 2023 | 0.470 | 0.470 | 0.445 | 0.455 | 0.455 | 3,836,000 |
May 24, 2023 | 0.485 | 0.485 | 0.460 | 0.470 | 0.470 | 7,476,000 |
May 23, 2023 | 0.500 | 0.510 | 0.480 | 0.490 | 0.490 | 5,002,000 |
May 22, 2023 | 0.495 | 0.510 | 0.490 | 0.500 | 0.500 | 5,146,000 |
May 19, 2023 | 0.520 | 0.520 | 0.495 | 0.495 | 0.495 | 13,756,005 |
May 18, 2023 | 0.510 | 0.540 | 0.500 | 0.520 | 0.520 | 5,404,000 |
May 17, 2023 | 0.540 | 0.540 | 0.500 | 0.500 | 0.500 | 6,298,000 |
May 16, 2023 | 0.520 | 0.540 | 0.510 | 0.540 | 0.540 | 5,900,010 |
May 15, 2023 | 0.500 | 0.520 | 0.500 | 0.510 | 0.510 | 2,874,041 |
May 12, 2023 | 0.520 | 0.520 | 0.500 | 0.500 | 0.500 | 2,528,030 |
May 11, 2023 | 0.520 | 0.520 | 0.500 | 0.520 | 0.520 | 4,322,000 |
May 10, 2023 | 0.520 | 0.530 | 0.510 | 0.510 | 0.510 | 7,788,000 |
May 9, 2023 | 0.520 | 0.520 | 0.510 | 0.520 | 0.520 | 5,038,000 |
May 8, 2023 | 0.520 | 0.530 | 0.510 | 0.520 | 0.520 | 4,982,000 |
May 5, 2023 | 0.550 | 0.550 | 0.500 | 0.520 | 0.520 | 21,840,275 |
May 4, 2023 | 0.530 | 0.560 | 0.530 | 0.550 | 0.550 | 5,606,025 |
May 3, 2023 | 0.510 | 0.540 | 0.510 | 0.530 | 0.530 | 4,070,013 |
May 2, 2023 | 0.520 | 0.520 | 0.510 | 0.510 | 0.510 | 2,292,000 |
Apr 28, 2023 | 0.510 | 0.540 | 0.500 | 0.520 | 0.520 | 17,696,000 |
Apr 27, 2023 | 0.495 | 0.530 | 0.490 | 0.520 | 0.520 | 4,280,000 |
Apr 26, 2023 | 0.495 | 0.500 | 0.490 | 0.500 | 0.500 | 4,192,000 |