HKSE - Delayed Quote • HKD
CSSC Offshore & Marine Engineering (Group) Company Limited (0317.HK)
At close: April 26 at 3:59 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 | 10.800 | 11.000 | 10.640 | 10.880 | 10.880 | 2,254,600 |
| Apr 25, 2024 | 10.340 | 10.680 | 10.220 | 10.620 | 10.620 | 658,600 |
| Apr 24, 2024 | 10.520 | 10.760 | 10.080 | 10.460 | 10.460 | 2,252,000 |
| Apr 23, 2024 | 11.260 | 11.260 | 10.380 | 10.480 | 10.480 | 2,851,000 |
| Apr 22, 2024 | 11.520 | 11.620 | 11.180 | 11.260 | 11.260 | 534,400 |
| Apr 19, 2024 | 11.400 | 11.580 | 11.200 | 11.300 | 11.300 | 1,338,600 |
| Apr 18, 2024 | 11.380 | 11.420 | 11.200 | 11.360 | 11.360 | 572,000 |
| Apr 17, 2024 | 11.200 | 11.460 | 11.200 | 11.340 | 11.340 | 460,000 |
| Apr 16, 2024 | 11.580 | 11.580 | 11.080 | 11.100 | 11.100 | 433,800 |
| Apr 15, 2024 | 10.780 | 11.460 | 10.780 | 11.440 | 11.440 | 1,607,000 |
| Apr 12, 2024 | 11.260 | 11.260 | 10.520 | 10.820 | 10.820 | 1,332,000 |
| Apr 11, 2024 | 11.240 | 11.380 | 11.120 | 11.140 | 11.140 | 620,000 |
| Apr 10, 2024 | 11.260 | 11.520 | 11.240 | 11.300 | 11.300 | 536,000 |
| Apr 9, 2024 | 11.640 | 11.660 | 11.280 | 11.320 | 11.320 | 542,171 |
| Apr 8, 2024 | 11.200 | 11.780 | 11.120 | 11.640 | 11.640 | 885,200 |
| Apr 5, 2024 | 11.420 | 11.420 | 11.020 | 11.200 | 11.200 | 150,000 |
| Apr 3, 2024 | 11.200 | 11.420 | 11.100 | 11.420 | 11.420 | 970,400 |
| Apr 2, 2024 | 11.000 | 11.240 | 11.000 | 11.200 | 11.200 | 1,521,000 |
| Mar 28, 2024 | 10.700 | 10.960 | 10.700 | 10.800 | 10.800 | 506,000 |
| Mar 27, 2024 | 10.740 | 10.860 | 10.680 | 10.700 | 10.700 | 459,800 |
| Mar 26, 2024 | 10.920 | 11.080 | 10.760 | 10.780 | 10.780 | 572,000 |
| Mar 25, 2024 | 11.200 | 11.200 | 10.880 | 10.940 | 10.940 | 793,800 |
| Mar 22, 2024 | 11.240 | 11.360 | 11.020 | 11.180 | 11.180 | 471,400 |
| Mar 21, 2024 | 11.380 | 11.440 | 11.260 | 11.340 | 11.340 | 278,687 |
| Mar 20, 2024 | 11.440 | 11.440 | 11.240 | 11.240 | 11.240 | 226,000 |
| Mar 19, 2024 | 11.100 | 11.520 | 11.100 | 11.440 | 11.440 | 1,711,200 |
| Mar 18, 2024 | 11.080 | 11.380 | 11.080 | 11.200 | 11.200 | 1,092,000 |
| Mar 15, 2024 | 11.060 | 11.180 | 10.880 | 11.020 | 11.020 | 795,000 |
| Mar 14, 2024 | 10.980 | 11.320 | 10.960 | 11.200 | 11.200 | 1,278,000 |
| Mar 13, 2024 | 11.280 | 11.320 | 10.840 | 10.960 | 10.960 | 2,238,600 |
| Mar 12, 2024 | 11.800 | 11.800 | 11.140 | 11.140 | 11.140 | 2,421,000 |
| Mar 11, 2024 | 11.860 | 11.880 | 11.500 | 11.840 | 11.840 | 1,488,600 |
| Mar 8, 2024 | 11.500 | 11.880 | 11.500 | 11.860 | 11.860 | 844,400 |
| Mar 7, 2024 | 11.820 | 12.000 | 11.460 | 11.480 | 11.480 | 1,282,884 |
| Mar 6, 2024 | 11.780 | 11.880 | 11.680 | 11.840 | 11.840 | 723,000 |
| Mar 5, 2024 | 11.800 | 11.960 | 11.500 | 11.820 | 11.820 | 1,288,000 |
| Mar 4, 2024 | 11.500 | 12.000 | 11.280 | 11.880 | 11.880 | 4,504,000 |
| Mar 1, 2024 | 11.420 | 11.540 | 11.200 | 11.480 | 11.480 | 1,757,534 |
| Feb 29, 2024 | 10.520 | 11.640 | 10.320 | 11.320 | 11.320 | 3,376,200 |
| Feb 28, 2024 | 10.900 | 11.260 | 10.580 | 10.720 | 10.720 | 2,197,500 |
| Feb 27, 2024 | 10.460 | 10.900 | 10.460 | 10.900 | 10.900 | 1,464,600 |
| Feb 26, 2024 | 10.720 | 10.840 | 10.500 | 10.620 | 10.620 | 1,086,600 |
| Feb 23, 2024 | 10.880 | 10.880 | 10.580 | 10.720 | 10.720 | 1,041,066 |
| Feb 22, 2024 | 10.700 | 10.760 | 10.360 | 10.600 | 10.600 | 856,850 |
| Feb 21, 2024 | 10.560 | 10.900 | 10.520 | 10.640 | 10.640 | 1,500,600 |
| Feb 20, 2024 | 10.320 | 10.640 | 10.320 | 10.560 | 10.560 | 1,094,800 |
| Feb 19, 2024 | 10.480 | 10.500 | 10.220 | 10.440 | 10.440 | 602,000 |
| Feb 16, 2024 | 10.240 | 10.560 | 10.200 | 10.560 | 10.560 | 142,000 |
| Feb 15, 2024 | 10.000 | 10.260 | 10.000 | 10.260 | 10.260 | 46,000 |
| Feb 14, 2024 | 9.910 | 10.300 | 9.910 | 10.240 | 10.240 | 45,000 |
| Feb 9, 2024 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | - |
| Feb 8, 2024 | 10.460 | 10.480 | 10.260 | 10.360 | 10.360 | 550,000 |
| Feb 7, 2024 | 10.280 | 10.400 | 10.140 | 10.280 | 10.280 | 943,000 |
| Feb 6, 2024 | 9.610 | 10.180 | 9.610 | 10.120 | 10.120 | 673,800 |
| Feb 5, 2024 | 10.160 | 10.140 | 9.420 | 9.770 | 9.770 | 1,658,600 |
| Feb 2, 2024 | 10.480 | 10.500 | 10.000 | 10.260 | 10.260 | 770,600 |
| Feb 1, 2024 | 9.910 | 10.540 | 9.910 | 10.260 | 10.260 | 444,000 |
| Jan 31, 2024 | 10.480 | 10.480 | 9.990 | 10.120 | 10.120 | 658,000 |
| Jan 30, 2024 | 10.480 | 10.520 | 10.220 | 10.320 | 10.320 | 1,254,000 |
| Jan 29, 2024 | 10.500 | 10.800 | 10.180 | 10.480 | 10.480 | 1,656,400 |
| Jan 26, 2024 | 10.320 | 10.680 | 10.080 | 10.480 | 10.480 | 1,196,000 |
| Jan 25, 2024 | 10.080 | 10.780 | 9.930 | 10.580 | 10.580 | 2,726,000 |
| Jan 24, 2024 | 9.880 | 10.000 | 9.640 | 9.930 | 9.930 | 1,640,800 |
| Jan 23, 2024 | 9.300 | 9.680 | 9.300 | 9.640 | 9.640 | 777,600 |
| Jan 22, 2024 | 10.180 | 10.180 | 9.290 | 9.340 | 9.340 | 1,699,400 |
| Jan 19, 2024 | 9.660 | 9.960 | 9.620 | 9.880 | 9.880 | 520,260 |
| Jan 18, 2024 | 9.980 | 10.000 | 9.680 | 9.890 | 9.890 | 884,000 |
| Jan 17, 2024 | 10.240 | 10.260 | 9.960 | 9.980 | 9.980 | 902,000 |
| Jan 16, 2024 | 10.480 | 10.600 | 9.990 | 10.280 | 10.280 | 2,252,600 |
| Jan 15, 2024 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | - |
| Jan 12, 2024 | 10.780 | 10.960 | 10.600 | 10.960 | 10.960 | 740,000 |
| Jan 11, 2024 | 10.760 | 11.020 | 10.660 | 10.780 | 10.780 | 992,800 |
| Jan 10, 2024 | 10.720 | 10.740 | 10.400 | 10.620 | 10.620 | 1,314,600 |
| Jan 9, 2024 | 10.760 | 10.780 | 10.580 | 10.740 | 10.740 | 588,000 |
| Jan 8, 2024 | 10.600 | 10.880 | 10.520 | 10.680 | 10.680 | 362,000 |
| Jan 5, 2024 | 10.840 | 10.860 | 10.600 | 10.700 | 10.700 | 924,000 |
| Jan 4, 2024 | 10.980 | 10.980 | 10.740 | 10.840 | 10.840 | 604,600 |
| Jan 3, 2024 | 10.740 | 11.040 | 10.700 | 10.940 | 10.940 | 1,832,400 |
| Jan 2, 2024 | 10.500 | 10.900 | 10.500 | 10.740 | 10.740 | 1,322,000 |
| Dec 29, 2023 | 10.200 | 10.620 | 10.180 | 10.420 | 10.420 | 1,039,000 |
| Dec 28, 2023 | 10.580 | 10.700 | 10.140 | 10.260 | 10.260 | 1,986,000 |
| Dec 27, 2023 | 10.520 | 10.720 | 10.300 | 10.560 | 10.560 | 2,790,000 |
| Dec 22, 2023 | 10.880 | 10.880 | 10.340 | 10.720 | 10.720 | 1,776,116 |
| Dec 21, 2023 | 10.180 | 10.780 | 9.960 | 10.720 | 10.720 | 4,204,000 |
| Dec 20, 2023 | 9.900 | 10.120 | 9.860 | 10.100 | 10.100 | 1,420,600 |
| Dec 19, 2023 | 9.600 | 9.890 | 9.600 | 9.800 | 9.800 | 1,120,600 |
| Dec 18, 2023 | 9.670 | 9.800 | 9.530 | 9.620 | 9.620 | 764,000 |
| Dec 15, 2023 | 9.620 | 9.740 | 9.500 | 9.580 | 9.580 | 749,000 |
| Dec 14, 2023 | 9.600 | 9.710 | 9.460 | 9.580 | 9.580 | 637,000 |
| Dec 13, 2023 | 9.510 | 9.750 | 9.430 | 9.650 | 9.650 | 1,150,000 |
| Dec 12, 2023 | 9.240 | 9.880 | 9.210 | 9.570 | 9.570 | 3,042,000 |
| Dec 11, 2023 | 9.180 | 9.240 | 8.780 | 9.240 | 9.240 | 880,000 |
| Dec 8, 2023 | 9.230 | 9.290 | 9.190 | 9.210 | 9.210 | 254,000 |
| Dec 7, 2023 | 9.070 | 9.240 | 9.070 | 9.190 | 9.190 | 395,000 |
| Dec 6, 2023 | 9.380 | 9.400 | 9.070 | 9.200 | 9.200 | 1,284,000 |
| Dec 5, 2023 | 9.470 | 9.500 | 9.270 | 9.380 | 9.380 | 1,296,000 |
| Dec 4, 2023 | 9.240 | 9.620 | 9.100 | 9.520 | 9.520 | 1,310,000 |
| Dec 1, 2023 | 9.200 | 9.330 | 9.030 | 9.200 | 9.200 | 1,162,000 |
| Nov 30, 2023 | 8.640 | 9.290 | 8.640 | 9.200 | 9.200 | 3,050,339 |
| Nov 29, 2023 | 8.600 | 8.720 | 8.530 | 8.660 | 8.660 | 680,400 |
| Nov 28, 2023 | 8.670 | 8.700 | 8.540 | 8.600 | 8.600 | 1,590,000 |
| Nov 27, 2023 | 8.300 | 8.610 | 8.300 | 8.570 | 8.570 | 694,000 |
| Nov 24, 2023 | 8.370 | 8.400 | 8.320 | 8.350 | 8.350 | 812,000 |
| Nov 23, 2023 | 8.350 | 8.430 | 8.330 | 8.410 | 8.410 | 374,000 |
| Nov 22, 2023 | 8.500 | 8.490 | 8.310 | 8.370 | 8.370 | 1,072,000 |
| Nov 21, 2023 | 8.460 | 8.570 | 8.450 | 8.480 | 8.480 | 1,017,780 |
| Nov 20, 2023 | 8.330 | 8.540 | 8.320 | 8.470 | 8.470 | 1,401,800 |
| Nov 17, 2023 | 8.310 | 8.430 | 8.300 | 8.370 | 8.370 | 698,000 |
| Nov 16, 2023 | 8.450 | 8.540 | 8.290 | 8.390 | 8.390 | 1,340,000 |
| Nov 15, 2023 | 8.380 | 8.580 | 8.380 | 8.450 | 8.450 | 1,611,586 |
| Nov 14, 2023 | 8.310 | 8.510 | 8.310 | 8.380 | 8.380 | 1,390,000 |
| Nov 13, 2023 | 8.200 | 8.370 | 8.200 | 8.330 | 8.330 | 1,370,000 |
| Nov 10, 2023 | 8.280 | 8.300 | 8.190 | 8.230 | 8.230 | 1,066,000 |
| Nov 9, 2023 | 8.280 | 8.400 | 8.280 | 8.340 | 8.340 | 1,106,000 |
| Nov 8, 2023 | 8.390 | 8.390 | 8.300 | 8.310 | 8.310 | 1,096,000 |
| Nov 7, 2023 | 8.600 | 8.600 | 8.330 | 8.400 | 8.400 | 862,000 |
| Nov 6, 2023 | 8.450 | 8.620 | 8.380 | 8.490 | 8.490 | 2,520,000 |
| Nov 3, 2023 | 8.120 | 8.550 | 8.120 | 8.420 | 8.420 | 880,000 |
| Nov 2, 2023 | 8.190 | 8.270 | 8.070 | 8.110 | 8.110 | 3,246,000 |
| Nov 1, 2023 | 8.160 | 8.260 | 8.120 | 8.250 | 8.250 | 616,000 |
| Oct 31, 2023 | 8.200 | 8.290 | 8.170 | 8.210 | 8.210 | 482,000 |
| Oct 30, 2023 | 8.360 | 8.490 | 8.130 | 8.190 | 8.190 | 5,662,000 |
| Oct 27, 2023 | 8.210 | 8.600 | 8.210 | 8.530 | 8.530 | 1,410,000 |
| Oct 26, 2023 | 8.200 | 8.270 | 8.140 | 8.200 | 8.200 | 970,000 |
| Oct 25, 2023 | 8.360 | 8.390 | 8.200 | 8.270 | 8.270 | 692,000 |
| Oct 24, 2023 | 8.420 | 8.470 | 8.200 | 8.250 | 8.250 | 850,126 |
| Oct 20, 2023 | 8.480 | 8.640 | 8.480 | 8.480 | 8.480 | 478,000 |
| Oct 19, 2023 | 9.070 | 9.170 | 8.500 | 8.500 | 8.500 | 2,656,000 |
| Oct 18, 2023 | 9.310 | 9.400 | 9.020 | 9.230 | 9.230 | 1,254,000 |
| Oct 17, 2023 | 9.380 | 9.490 | 9.340 | 9.410 | 9.410 | 324,000 |
| Oct 16, 2023 | 9.210 | 9.490 | 9.190 | 9.420 | 9.420 | 1,086,000 |
| Oct 13, 2023 | 9.570 | 9.570 | 9.280 | 9.330 | 9.330 | 478,000 |
| Oct 12, 2023 | 9.490 | 9.600 | 9.270 | 9.580 | 9.580 | 1,210,000 |
| Oct 11, 2023 | 9.280 | 9.630 | 9.130 | 9.630 | 9.630 | 1,948,000 |
| Oct 10, 2023 | 9.420 | 9.470 | 9.190 | 9.270 | 9.270 | 778,000 |
| Oct 9, 2023 | 9.020 | 9.590 | 8.870 | 9.510 | 9.510 | 2,681,200 |
| Oct 6, 2023 | 8.800 | 8.810 | 8.620 | 8.800 | 8.800 | 60,000 |
| Oct 5, 2023 | 8.760 | 8.760 | 8.580 | 8.740 | 8.740 | 96,000 |
| Oct 4, 2023 | 8.700 | 8.700 | 8.410 | 8.650 | 8.650 | 172,000 |
| Oct 3, 2023 | 8.980 | 8.990 | 8.800 | 8.800 | 8.800 | 53,000 |
| Sep 29, 2023 | 8.780 | 8.840 | 8.770 | 8.850 | 8.850 | 132,600 |
| Sep 28, 2023 | 8.800 | 9.160 | 8.700 | 8.780 | 8.780 | 2,123,000 |
| Sep 27, 2023 | 9.550 | 9.700 | 8.720 | 8.780 | 8.780 | 4,325,800 |
| Sep 26, 2023 | 9.910 | 9.910 | 9.640 | 9.690 | 9.690 | 402,000 |
| Sep 25, 2023 | 9.900 | 9.990 | 9.520 | 9.750 | 9.750 | 1,160,000 |
| Sep 22, 2023 | 9.840 | 9.990 | 9.760 | 9.990 | 9.990 | 912,000 |
| Sep 21, 2023 | 10.020 | 10.100 | 9.810 | 9.900 | 9.900 | 502,000 |
| Sep 20, 2023 | 9.760 | 10.080 | 9.760 | 10.020 | 10.020 | 494,500 |
| Sep 19, 2023 | 9.880 | 10.100 | 9.750 | 9.950 | 9.950 | 1,429,000 |
| Sep 18, 2023 | 9.750 | 10.280 | 9.720 | 10.180 | 10.180 | 1,338,000 |
| Sep 15, 2023 | 9.510 | 9.920 | 9.510 | 9.830 | 9.830 | 2,342,000 |
| Sep 14, 2023 | 9.480 | 9.580 | 9.450 | 9.510 | 9.510 | 629,200 |
| Sep 13, 2023 | 9.550 | 9.580 | 9.350 | 9.460 | 9.460 | 710,000 |
| Sep 12, 2023 | 9.420 | 9.700 | 9.340 | 9.550 | 9.550 | 1,394,000 |
| Sep 11, 2023 | 9.450 | 9.540 | 9.330 | 9.430 | 9.430 | 1,043,100 |
| Sep 7, 2023 | 9.480 | 9.550 | 9.260 | 9.380 | 9.380 | 1,182,104 |
| Sep 6, 2023 | 9.600 | 9.600 | 9.510 | 9.580 | 9.580 | 772,000 |
| Sep 5, 2023 | 9.670 | 9.670 | 9.530 | 9.630 | 9.630 | 582,000 |
| Sep 4, 2023 | 9.600 | 9.740 | 9.430 | 9.740 | 9.740 | 977,500 |
| Aug 31, 2023 | 9.550 | 9.680 | 9.350 | 9.440 | 9.440 | 852,000 |
| Aug 30, 2023 | 9.630 | 9.700 | 9.380 | 9.560 | 9.560 | 578,000 |
| Aug 29, 2023 | 9.190 | 9.630 | 9.170 | 9.630 | 9.630 | 726,000 |
| Aug 28, 2023 | 9.600 | 9.600 | 9.160 | 9.270 | 9.270 | 899,200 |
| Aug 25, 2023 | 9.130 | 9.280 | 9.100 | 9.220 | 9.220 | 442,600 |
| Aug 24, 2023 | 9.370 | 9.490 | 9.080 | 9.210 | 9.210 | 1,290,000 |
| Aug 23, 2023 | 9.340 | 9.550 | 9.260 | 9.350 | 9.350 | 742,000 |
| Aug 22, 2023 | 9.080 | 9.350 | 9.080 | 9.340 | 9.340 | 752,000 |
| Aug 21, 2023 | 9.200 | 9.380 | 8.970 | 9.080 | 9.080 | 980,105 |
| Aug 18, 2023 | 9.330 | 9.500 | 9.100 | 9.230 | 9.230 | 987,200 |
| Aug 17, 2023 | 9.170 | 9.450 | 8.920 | 9.400 | 9.400 | 1,536,000 |
| Aug 16, 2023 | 9.600 | 9.600 | 9.100 | 9.200 | 9.200 | 1,308,000 |
| Aug 15, 2023 | 9.340 | 9.630 | 9.270 | 9.630 | 9.630 | 915,600 |
| Aug 14, 2023 | 9.100 | 9.370 | 9.010 | 9.360 | 9.360 | 2,487,100 |
| Aug 11, 2023 | 9.650 | 9.650 | 9.140 | 9.140 | 9.140 | 2,784,000 |
| Aug 10, 2023 | 9.680 | 9.730 | 9.580 | 9.580 | 9.580 | 2,111,200 |
| Aug 9, 2023 | 9.680 | 9.700 | 9.580 | 9.640 | 9.640 | 1,432,000 |
| Aug 8, 2023 | 10.100 | 10.100 | 9.690 | 9.690 | 9.690 | 1,678,000 |
| Aug 7, 2023 | 10.140 | 10.260 | 9.960 | 10.020 | 10.020 | 3,232,098 |
| Aug 4, 2023 | 10.540 | 10.720 | 10.180 | 10.260 | 10.260 | 3,471,600 |
| Aug 3, 2023 | 10.780 | 10.840 | 10.520 | 10.580 | 10.580 | 2,142,000 |
| Aug 2, 2023 | 11.260 | 11.380 | 10.720 | 10.800 | 10.800 | 1,580,000 |
| Aug 1, 2023 | 11.160 | 11.580 | 11.100 | 11.260 | 11.260 | 1,822,536 |
| Jul 31, 2023 | 11.020 | 11.420 | 10.880 | 11.300 | 11.300 | 2,982,000 |
| Jul 28, 2023 | 11.200 | 11.340 | 10.840 | 11.080 | 11.080 | 4,224,500 |
| Jul 27, 2023 | 10.880 | 11.560 | 10.840 | 11.340 | 11.340 | 2,750,200 |
| Jul 26, 2023 | 10.680 | 10.960 | 10.600 | 10.920 | 10.920 | 1,071,600 |
| Jul 25, 2023 | 10.720 | 10.800 | 10.500 | 10.600 | 10.600 | 1,734,400 |
| Jul 24, 2023 | 10.540 | 10.920 | 10.540 | 10.600 | 10.600 | 1,447,700 |
| Jul 21, 2023 | 10.760 | 10.920 | 10.560 | 10.640 | 10.640 | 638,091 |
| Jul 20, 2023 | 10.860 | 11.000 | 10.620 | 10.760 | 10.760 | 1,254,600 |
| Jul 19, 2023 | 10.980 | 11.020 | 10.600 | 10.760 | 10.760 | 1,345,200 |
| Jul 18, 2023 | 10.860 | 11.380 | 10.860 | 10.940 | 10.940 | 1,110,000 |
| Jul 14, 2023 | 10.660 | 11.140 | 10.660 | 11.000 | 11.000 | 1,592,000 |
| Jul 13, 2023 | 10.640 | 10.900 | 10.620 | 10.720 | 10.720 | 2,182,000 |
| Jul 12, 2023 | 11.260 | 11.260 | 10.580 | 10.860 | 10.860 | 2,272,000 |
| Jul 11, 2023 | 11.200 | 11.320 | 11.100 | 11.260 | 11.260 | 595,600 |
| Jul 10, 2023 | 11.480 | 11.720 | 11.100 | 11.200 | 11.200 | 1,094,600 |
| Jul 7, 2023 | 11.300 | 11.580 | 11.240 | 11.440 | 11.440 | 700,086 |
| Jul 6, 2023 | 11.280 | 11.420 | 11.080 | 11.320 | 11.320 | 774,020 |
| Jul 5, 2023 | 11.580 | 11.660 | 11.040 | 11.160 | 11.160 | 836,000 |
| Jul 4, 2023 | 11.800 | 11.880 | 11.300 | 11.580 | 11.580 | 1,051,000 |
| Jul 3, 2023 | 11.540 | 11.800 | 11.420 | 11.740 | 11.740 | 894,600 |
| Jun 30, 2023 | 11.240 | 11.440 | 11.240 | 11.400 | 11.400 | 664,000 |
| Jun 29, 2023 | 11.140 | 11.640 | 11.120 | 11.280 | 11.280 | 1,480,000 |
| Jun 28, 2023 | 11.420 | 11.500 | 11.240 | 11.240 | 11.240 | 1,580,364 |
| Jun 27, 2023 | 11.300 | 11.860 | 11.100 | 11.380 | 11.380 | 2,682,000 |
| Jun 26, 2023 | 10.980 | 11.220 | 10.720 | 11.060 | 11.060 | 1,654,000 |
| Jun 23, 2023 | 11.160 | 11.160 | 10.700 | 10.700 | 10.700 | 653,800 |
| Jun 21, 2023 | 11.600 | 11.940 | 11.100 | 11.140 | 11.140 | 3,776,000 |
| Jun 20, 2023 | 11.580 | 12.480 | 11.580 | 11.620 | 11.620 | 7,784,400 |
| Jun 19, 2023 | 11.420 | 11.960 | 11.420 | 11.820 | 11.820 | 3,004,000 |
| Jun 16, 2023 | 11.280 | 11.920 | 11.020 | 11.400 | 11.400 | 4,129,600 |
| Jun 15, 2023 | 11.260 | 11.480 | 11.060 | 11.160 | 11.160 | 1,460,000 |
| Jun 14, 2023 | 11.060 | 11.440 | 11.060 | 11.380 | 11.380 | 1,823,000 |
| Jun 13, 2023 | 10.740 | 11.220 | 10.580 | 11.220 | 11.220 | 2,104,600 |
| Jun 12, 2023 | 10.480 | 10.760 | 10.420 | 10.680 | 10.680 | 1,730,000 |
| Jun 9, 2023 | 10.080 | 10.620 | 9.850 | 10.560 | 10.560 | 3,168,800 |
| Jun 8, 2023 | 9.960 | 10.180 | 9.950 | 10.080 | 10.080 | 1,644,000 |
| Jun 7, 2023 | 10.220 | 10.260 | 9.660 | 9.960 | 9.960 | 5,055,000 |
| Jun 6, 2023 | 10.720 | 10.860 | 10.100 | 10.160 | 10.160 | 2,630,000 |
| Jun 5, 2023 | 10.780 | 10.980 | 10.700 | 10.720 | 10.720 | 1,284,000 |
| Jun 2, 2023 | 10.860 | 11.080 | 10.640 | 10.780 | 10.780 | 2,184,000 |
| Jun 1, 2023 | 10.740 | 11.040 | 10.400 | 10.860 | 10.860 | 4,255,874 |
| May 31, 2023 | 10.800 | 11.400 | 10.680 | 10.900 | 10.900 | 1,779,200 |
| May 30, 2023 | 11.200 | 11.400 | 10.820 | 11.100 | 11.100 | 1,118,100 |
| May 29, 2023 | 0.011 Dividend | |||||
| May 29, 2023 | 10.980 | 11.400 | 10.800 | 11.200 | 11.200 | 3,010,000 |
| May 25, 2023 | 11.200 | 11.580 | 10.520 | 10.800 | 10.789 | 5,229,000 |
| May 24, 2023 | 11.720 | 11.980 | 11.180 | 11.540 | 11.528 | 4,202,000 |
| May 23, 2023 | 12.200 | 12.320 | 11.560 | 11.860 | 11.848 | 5,256,000 |
| May 22, 2023 | 12.180 | 12.580 | 12.000 | 12.200 | 12.187 | 3,590,600 |
| May 19, 2023 | 12.160 | 12.360 | 11.900 | 12.200 | 12.187 | 2,749,300 |
| May 18, 2023 | 12.120 | 12.460 | 11.840 | 12.400 | 12.387 | 7,148,400 |
| May 17, 2023 | 11.400 | 12.440 | 11.320 | 12.120 | 12.107 | 16,405,530 |
| May 16, 2023 | 11.680 | 11.780 | 11.300 | 11.400 | 11.388 | 2,648,600 |
| May 15, 2023 | 10.960 | 11.840 | 10.800 | 11.500 | 11.488 | 3,766,900 |
| May 12, 2023 | 11.100 | 11.140 | 10.700 | 10.980 | 10.969 | 1,878,000 |
| May 11, 2023 | 11.240 | 11.260 | 10.660 | 11.160 | 11.148 | 1,902,000 |
| May 10, 2023 | 11.460 | 11.540 | 11.000 | 11.060 | 11.049 | 1,910,000 |
| May 9, 2023 | 11.700 | 12.200 | 11.160 | 11.380 | 11.368 | 6,008,600 |
| May 8, 2023 | 10.460 | 11.800 | 10.460 | 11.640 | 11.628 | 9,266,800 |
| May 5, 2023 | 10.880 | 11.060 | 10.200 | 10.400 | 10.389 | 3,724,000 |
| May 4, 2023 | 11.200 | 11.560 | 10.520 | 11.000 | 10.989 | 5,318,200 |
| May 3, 2023 | 11.140 | 11.220 | 11.000 | 11.000 | 10.989 | 386,000 |
| May 2, 2023 | 11.320 | 11.480 | 11.100 | 11.400 | 11.388 | 502,600 |
| Apr 28, 2023 | 11.800 | 11.840 | 11.200 | 11.320 | 11.308 | 6,023,600 |
| Apr 27, 2023 | 11.220 | 11.980 | 10.900 | 11.960 | 11.948 | 8,727,200 |
| Apr 26, 2023 | 10.580 | 11.440 | 10.100 | 11.240 | 11.228 | 4,466,400 |