HKSE - Delayed Quote • HKD
Sinopec Shanghai Petrochemical Company Limited (0338.HK)
At close: 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 24, 2024 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 10,046,000 |
| Apr 23, 2024 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 13,431,500 |
| Apr 22, 2024 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 5,008,793 |
| Apr 19, 2024 | 1.030 | 1.060 | 1.020 | 1.050 | 1.050 | 10,037,799 |
| Apr 18, 2024 | 1.020 | 1.040 | 1.010 | 1.030 | 1.030 | 6,673,099 |
| Apr 17, 2024 | 1.010 | 1.030 | 1.010 | 1.020 | 1.020 | 10,905,000 |
| Apr 16, 2024 | 1.030 | 1.040 | 1.000 | 1.010 | 1.010 | 17,326,000 |
| Apr 15, 2024 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 11,230,000 |
| Apr 12, 2024 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 6,042,000 |
| Apr 11, 2024 | 1.060 | 1.070 | 1.050 | 1.070 | 1.070 | 4,506,146 |
| Apr 10, 2024 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 4,532,686 |
| Apr 9, 2024 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 5,631,000 |
| Apr 8, 2024 | 1.040 | 1.060 | 1.030 | 1.050 | 1.050 | 7,205,000 |
| Apr 5, 2024 | 1.060 | 1.060 | 1.010 | 1.030 | 1.030 | 4,274,500 |
| Apr 3, 2024 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 3,826,000 |
| Apr 2, 2024 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 16,621,000 |
| Mar 28, 2024 | 1.010 | 1.040 | 1.000 | 1.030 | 1.030 | 9,281,000 |
| Mar 27, 2024 | 1.040 | 1.040 | 1.000 | 1.010 | 1.010 | 27,920,000 |
| Mar 26, 2024 | 1.040 | 1.050 | 1.020 | 1.030 | 1.030 | 17,548,000 |
| Mar 25, 2024 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 21,080,520 |
| Mar 22, 2024 | 1.100 | 1.110 | 1.060 | 1.080 | 1.080 | 10,252,000 |
| Mar 21, 2024 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 7,668,000 |
| Mar 20, 2024 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 4,489,000 |
| Mar 19, 2024 | 1.120 | 1.130 | 1.100 | 1.100 | 1.100 | 4,226,000 |
| Mar 18, 2024 | 1.110 | 1.130 | 1.100 | 1.120 | 1.120 | 4,730,000 |
| Mar 15, 2024 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 13,817,731 |
| Mar 14, 2024 | 1.140 | 1.160 | 1.120 | 1.120 | 1.120 | 7,708,000 |
| Mar 13, 2024 | 1.130 | 1.150 | 1.120 | 1.130 | 1.130 | 4,446,000 |
| Mar 12, 2024 | 1.130 | 1.140 | 1.120 | 1.140 | 1.140 | 4,243,337 |
| Mar 11, 2024 | 1.120 | 1.140 | 1.120 | 1.120 | 1.120 | 4,329,000 |
| Mar 8, 2024 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 9,546,187 |
| Mar 7, 2024 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 4,420,000 |
| Mar 6, 2024 | 1.110 | 1.130 | 1.100 | 1.120 | 1.120 | 6,398,000 |
| Mar 5, 2024 | 1.120 | 1.120 | 1.090 | 1.110 | 1.110 | 11,270,000 |
| Mar 4, 2024 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 7,408,000 |
| Mar 1, 2024 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 9,676,605 |
| Feb 29, 2024 | 1.090 | 1.110 | 1.090 | 1.100 | 1.100 | 11,576,000 |
| Feb 28, 2024 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 17,187,000 |
| Feb 27, 2024 | 1.090 | 1.100 | 1.050 | 1.080 | 1.080 | 24,082,000 |
| Feb 26, 2024 | 1.100 | 1.120 | 1.090 | 1.090 | 1.090 | 7,343,000 |
| Feb 23, 2024 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 5,167,000 |
| Feb 22, 2024 | 1.090 | 1.120 | 1.090 | 1.110 | 1.110 | 10,644,000 |
| Feb 21, 2024 | 1.080 | 1.110 | 1.070 | 1.100 | 1.100 | 11,748,000 |
| Feb 20, 2024 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 4,616,000 |
| Feb 19, 2024 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 7,767,000 |
| Feb 16, 2024 | 1.030 | 1.090 | 1.030 | 1.090 | 1.090 | 2,968,000 |
| Feb 15, 2024 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 2,390,373 |
| Feb 14, 2024 | 1.070 | 1.070 | 1.030 | 1.040 | 1.040 | 2,258,574 |
| Feb 9, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
| Feb 8, 2024 | 1.080 | 1.100 | 1.070 | 1.090 | 1.090 | 4,208,000 |
| Feb 7, 2024 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 2,890,000 |
| Feb 6, 2024 | 1.030 | 1.090 | 1.030 | 1.080 | 1.080 | 11,115,000 |
| Feb 5, 2024 | 1.060 | 1.060 | 1.020 | 1.030 | 1.030 | 10,412,900 |
| Feb 2, 2024 | 1.050 | 1.080 | 1.040 | 1.060 | 1.060 | 15,032,000 |
| Feb 1, 2024 | 1.060 | 1.070 | 1.040 | 1.050 | 1.050 | 9,251,000 |
| Jan 31, 2024 | 1.060 | 1.080 | 1.040 | 1.060 | 1.060 | 10,008,000 |
| Jan 30, 2024 | 1.100 | 1.100 | 1.050 | 1.060 | 1.060 | 7,868,000 |
| Jan 29, 2024 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 7,268,521 |
| Jan 26, 2024 | 1.090 | 1.100 | 1.070 | 1.090 | 1.090 | 10,295,200 |
| Jan 25, 2024 | 1.060 | 1.100 | 1.050 | 1.100 | 1.100 | 16,726,000 |
| Jan 24, 2024 | 1.010 | 1.060 | 1.000 | 1.060 | 1.060 | 17,076,000 |
| Jan 23, 2024 | 1.000 | 1.040 | 1.000 | 1.030 | 1.030 | 5,831,000 |
| Jan 22, 2024 | 1.040 | 1.050 | 1.000 | 1.000 | 1.000 | 15,554,755 |
| Jan 19, 2024 | 1.060 | 1.070 | 1.040 | 1.040 | 1.040 | 5,498,000 |
| Jan 18, 2024 | 1.070 | 1.070 | 1.030 | 1.060 | 1.060 | 21,288,000 |
| Jan 17, 2024 | 1.120 | 1.120 | 1.060 | 1.070 | 1.070 | 13,645,998 |
| Jan 16, 2024 | 1.150 | 1.150 | 1.110 | 1.120 | 1.120 | 5,859,300 |
| Jan 15, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| Jan 12, 2024 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 3,770,000 |
| Jan 11, 2024 | 1.140 | 1.160 | 1.140 | 1.150 | 1.150 | 7,480,130 |
| Jan 10, 2024 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 2,285,451 |
| Jan 9, 2024 | 1.130 | 1.170 | 1.120 | 1.130 | 1.130 | 14,054,000 |
| Jan 8, 2024 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 7,203,000 |
| Jan 5, 2024 | 1.180 | 1.190 | 1.160 | 1.170 | 1.170 | 6,014,936 |
| Jan 4, 2024 | 1.180 | 1.190 | 1.170 | 1.190 | 1.190 | 6,781,000 |
| Jan 3, 2024 | 1.160 | 1.180 | 1.150 | 1.170 | 1.170 | 9,435,000 |
| Jan 2, 2024 | 1.140 | 1.170 | 1.140 | 1.160 | 1.160 | 14,217,998 |
| Dec 29, 2023 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 3,284,000 |
| Dec 28, 2023 | 1.080 | 1.130 | 1.080 | 1.120 | 1.120 | 8,725,000 |
| Dec 27, 2023 | 1.090 | 1.100 | 1.070 | 1.090 | 1.090 | 6,977,000 |
| Dec 22, 2023 | 1.090 | 1.110 | 1.080 | 1.090 | 1.090 | 3,289,879 |
| Dec 21, 2023 | 1.090 | 1.100 | 1.080 | 1.090 | 1.090 | 4,111,000 |
| Dec 20, 2023 | 1.100 | 1.110 | 1.080 | 1.090 | 1.090 | 2,934,000 |
| Dec 19, 2023 | 1.120 | 1.120 | 1.090 | 1.100 | 1.100 | 3,174,000 |
| Dec 18, 2023 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 3,800,000 |
| Dec 15, 2023 | 1.110 | 1.130 | 1.110 | 1.110 | 1.110 | 10,553,000 |
| Dec 14, 2023 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 7,730,000 |
| Dec 13, 2023 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 2,862,501 |
| Dec 12, 2023 | 1.080 | 1.110 | 1.080 | 1.100 | 1.100 | 9,201,465 |
| Dec 11, 2023 | 1.100 | 1.100 | 1.060 | 1.080 | 1.080 | 7,101,000 |
| Dec 8, 2023 | 1.100 | 1.120 | 1.090 | 1.090 | 1.090 | 3,526,000 |
| Dec 7, 2023 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 3,901,000 |
| Dec 6, 2023 | 1.090 | 1.120 | 1.080 | 1.100 | 1.100 | 5,613,767 |
| Dec 5, 2023 | 1.110 | 1.120 | 1.080 | 1.100 | 1.100 | 12,124,000 |
| Dec 4, 2023 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 2,888,000 |
| Dec 1, 2023 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 1,985,000 |
| Nov 30, 2023 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 4,160,372 |
| Nov 29, 2023 | 1.130 | 1.140 | 1.090 | 1.100 | 1.100 | 13,224,000 |
| Nov 28, 2023 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 4,297,148 |
| Nov 27, 2023 | 1.140 | 1.140 | 1.130 | 1.140 | 1.140 | 3,683,000 |
| Nov 24, 2023 | 1.150 | 1.160 | 1.140 | 1.140 | 1.140 | 3,620,000 |
| Nov 23, 2023 | 1.150 | 1.160 | 1.140 | 1.160 | 1.160 | 4,100,000 |
| Nov 22, 2023 | 1.150 | 1.150 | 1.130 | 1.140 | 1.140 | 4,624,000 |
| Nov 21, 2023 | 1.130 | 1.160 | 1.120 | 1.150 | 1.150 | 12,525,000 |
| Nov 20, 2023 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 5,086,000 |
| Nov 17, 2023 | 1.100 | 1.110 | 1.090 | 1.090 | 1.090 | 5,041,000 |
| Nov 16, 2023 | 1.120 | 1.120 | 1.090 | 1.110 | 1.110 | 17,252,745 |
| Nov 15, 2023 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 14,393,000 |
| Nov 14, 2023 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 4,435,818 |
| Nov 13, 2023 | 1.100 | 1.140 | 1.100 | 1.110 | 1.110 | 14,065,590 |
| Nov 10, 2023 | 1.100 | 1.110 | 1.080 | 1.100 | 1.100 | 11,578,726 |
| Nov 9, 2023 | 1.100 | 1.120 | 1.100 | 1.100 | 1.100 | 4,412,000 |
| Nov 8, 2023 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 8,267,000 |
| Nov 7, 2023 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 13,233,677 |
| Nov 6, 2023 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 8,501,353 |
| Nov 3, 2023 | 1.070 | 1.090 | 1.060 | 1.090 | 1.090 | 9,011,000 |
| Nov 2, 2023 | 1.060 | 1.080 | 1.060 | 1.070 | 1.070 | 4,717,000 |
| Nov 1, 2023 | 1.040 | 1.070 | 1.040 | 1.060 | 1.060 | 8,457,000 |
| Oct 31, 2023 | 1.040 | 1.060 | 1.040 | 1.050 | 1.050 | 4,799,000 |
| Oct 30, 2023 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 10,265,442 |
| Oct 27, 2023 | 1.000 | 1.040 | 1.000 | 1.030 | 1.030 | 20,258,000 |
| Oct 26, 2023 | 1.010 | 1.020 | 0.990 | 1.010 | 1.010 | 23,710,000 |
| Oct 25, 2023 | 1.030 | 1.040 | 1.010 | 1.010 | 1.010 | 11,214,000 |
| Oct 24, 2023 | 1.020 | 1.030 | 1.000 | 1.020 | 1.020 | 9,499,000 |
| Oct 20, 2023 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 4,290,000 |
| Oct 19, 2023 | 1.050 | 1.050 | 1.020 | 1.030 | 1.030 | 6,477,000 |
| Oct 18, 2023 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 6,812,000 |
| Oct 17, 2023 | 1.040 | 1.070 | 1.040 | 1.060 | 1.060 | 11,535,000 |
| Oct 16, 2023 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 7,372,000 |
| Oct 13, 2023 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 6,622,000 |
| Oct 12, 2023 | 1.060 | 1.080 | 1.060 | 1.070 | 1.070 | 12,514,000 |
| Oct 11, 2023 | 1.070 | 1.080 | 1.050 | 1.060 | 1.060 | 11,810,005 |
| Oct 10, 2023 | 1.070 | 1.090 | 1.060 | 1.060 | 1.060 | 3,755,642 |
| Oct 9, 2023 | 1.050 | 1.080 | 1.050 | 1.070 | 1.070 | 4,514,000 |
| Oct 6, 2023 | 1.030 | 1.060 | 1.030 | 1.040 | 1.040 | 2,619,000 |
| Oct 5, 2023 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 1,682,000 |
| Oct 4, 2023 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 2,182,000 |
| Oct 3, 2023 | 1.110 | 1.110 | 1.060 | 1.060 | 1.060 | 3,042,000 |
| Sep 29, 2023 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 659,000 |
| Sep 28, 2023 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 3,485,000 |
| Sep 27, 2023 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 4,678,000 |
| Sep 26, 2023 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 3,446,000 |
| Sep 25, 2023 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 7,390,860 |
| Sep 22, 2023 | 1.130 | 1.140 | 1.130 | 1.130 | 1.130 | 3,499,000 |
| Sep 21, 2023 | 1.130 | 1.140 | 1.130 | 1.130 | 1.130 | 4,706,000 |
| Sep 20, 2023 | 1.120 | 1.150 | 1.120 | 1.140 | 1.140 | 7,710,000 |
| Sep 19, 2023 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 4,255,996 |
| Sep 18, 2023 | 1.120 | 1.130 | 1.110 | 1.130 | 1.130 | 3,890,000 |
| Sep 15, 2023 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 10,427,000 |
| Sep 14, 2023 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 2,434,000 |
| Sep 13, 2023 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 8,139,330 |
| Sep 12, 2023 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 4,479,953 |
| Sep 11, 2023 | 1.120 | 1.140 | 1.110 | 1.130 | 1.130 | 11,139,000 |
| Sep 7, 2023 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 3,845,290 |
| Sep 6, 2023 | 1.130 | 1.130 | 1.100 | 1.130 | 1.130 | 11,815,000 |
| Sep 5, 2023 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 7,111,000 |
| Sep 4, 2023 | 1.110 | 1.150 | 1.110 | 1.140 | 1.140 | 9,765,000 |
| Aug 31, 2023 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 2,806,000 |
| Aug 30, 2023 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 9,835,000 |
| Aug 29, 2023 | 1.110 | 1.130 | 1.090 | 1.120 | 1.120 | 20,130,000 |
| Aug 28, 2023 | 1.150 | 1.170 | 1.110 | 1.110 | 1.110 | 24,078,000 |
| Aug 25, 2023 | 1.140 | 1.150 | 1.130 | 1.130 | 1.130 | 2,252,180 |
| Aug 24, 2023 | 1.160 | 1.160 | 1.130 | 1.140 | 1.140 | 4,754,000 |
| Aug 23, 2023 | 1.120 | 1.150 | 1.120 | 1.140 | 1.140 | 4,710,000 |
| Aug 22, 2023 | 1.130 | 1.150 | 1.120 | 1.120 | 1.120 | 8,844,460 |
| Aug 21, 2023 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 14,034,000 |
| Aug 18, 2023 | 1.160 | 1.180 | 1.150 | 1.170 | 1.170 | 7,964,000 |
| Aug 17, 2023 | 1.160 | 1.170 | 1.130 | 1.160 | 1.160 | 12,699,653 |
| Aug 16, 2023 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 4,187,000 |
| Aug 15, 2023 | 1.180 | 1.190 | 1.160 | 1.160 | 1.160 | 6,847,000 |
| Aug 14, 2023 | 1.170 | 1.200 | 1.160 | 1.190 | 1.190 | 9,106,000 |
| Aug 11, 2023 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 6,918,957 |
| Aug 10, 2023 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 5,645,164 |
| Aug 9, 2023 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 5,849,418 |
| Aug 8, 2023 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 6,412,000 |
| Aug 7, 2023 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 3,768,000 |
| Aug 4, 2023 | 1.200 | 1.210 | 1.190 | 1.190 | 1.190 | 2,890,000 |
| Aug 3, 2023 | 1.190 | 1.200 | 1.190 | 1.190 | 1.190 | 4,172,000 |
| Aug 2, 2023 | 1.200 | 1.210 | 1.170 | 1.190 | 1.190 | 13,756,149 |
| Aug 1, 2023 | 1.190 | 1.210 | 1.190 | 1.190 | 1.190 | 4,116,000 |
| Jul 31, 2023 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 9,074,000 |
| Jul 28, 2023 | 1.160 | 1.190 | 1.140 | 1.180 | 1.180 | 15,433,000 |
| Jul 27, 2023 | 1.160 | 1.180 | 1.160 | 1.170 | 1.170 | 7,150,000 |
| Jul 26, 2023 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 11,107,000 |
| Jul 25, 2023 | 1.150 | 1.170 | 1.140 | 1.160 | 1.160 | 15,134,000 |
| Jul 24, 2023 | 1.130 | 1.140 | 1.130 | 1.130 | 1.130 | 4,477,000 |
| Jul 21, 2023 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 28,841,000 |
| Jul 20, 2023 | 1.120 | 1.140 | 1.110 | 1.120 | 1.120 | 4,553,000 |
| Jul 19, 2023 | 1.150 | 1.160 | 1.110 | 1.120 | 1.120 | 29,104,000 |
| Jul 18, 2023 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 21,358,544 |
| Jul 14, 2023 | 1.200 | 1.210 | 1.180 | 1.200 | 1.200 | 3,496,000 |
| Jul 13, 2023 | 1.180 | 1.200 | 1.180 | 1.190 | 1.190 | 12,828,900 |
| Jul 12, 2023 | 1.190 | 1.200 | 1.180 | 1.180 | 1.180 | 10,842,081 |
| Jul 11, 2023 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 10,911,140 |
| Jul 10, 2023 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 3,918,000 |
| Jul 7, 2023 | 1.210 | 1.220 | 1.200 | 1.210 | 1.210 | 4,332,000 |
| Jul 6, 2023 | 1.230 | 1.240 | 1.200 | 1.210 | 1.210 | 9,061,900 |
| Jul 5, 2023 | 1.240 | 1.250 | 1.230 | 1.230 | 1.230 | 3,022,000 |
| Jul 4, 2023 | 1.250 | 1.250 | 1.230 | 1.240 | 1.240 | 5,737,841 |
| Jul 3, 2023 | 1.230 | 1.260 | 1.220 | 1.250 | 1.250 | 7,130,000 |
| Jun 30, 2023 | 1.230 | 1.240 | 1.220 | 1.230 | 1.230 | 2,765,020 |
| Jun 29, 2023 | 1.220 | 1.230 | 1.210 | 1.220 | 1.220 | 2,341,000 |
| Jun 28, 2023 | 1.230 | 1.240 | 1.200 | 1.230 | 1.230 | 4,433,000 |
| Jun 27, 2023 | 1.200 | 1.230 | 1.190 | 1.230 | 1.230 | 7,125,000 |
| Jun 26, 2023 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 6,661,100 |
| Jun 23, 2023 | 1.210 | 1.210 | 1.190 | 1.190 | 1.190 | 3,357,000 |
| Jun 21, 2023 | 1.220 | 1.230 | 1.200 | 1.210 | 1.210 | 16,590,435 |
| Jun 20, 2023 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 2,984,000 |
| Jun 19, 2023 | 1.250 | 1.250 | 1.230 | 1.240 | 1.240 | 4,878,000 |
| Jun 16, 2023 | 1.240 | 1.250 | 1.230 | 1.250 | 1.250 | 16,388,000 |
| Jun 15, 2023 | 1.220 | 1.240 | 1.210 | 1.230 | 1.230 | 9,177,000 |
| Jun 14, 2023 | 1.240 | 1.250 | 1.220 | 1.230 | 1.230 | 9,745,000 |
| Jun 13, 2023 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 7,115,786 |
| Jun 12, 2023 | 1.240 | 1.260 | 1.230 | 1.250 | 1.250 | 5,361,642 |
| Jun 9, 2023 | 1.250 | 1.260 | 1.230 | 1.240 | 1.240 | 9,482,037 |
| Jun 8, 2023 | 1.250 | 1.260 | 1.240 | 1.260 | 1.260 | 5,122,192 |
| Jun 7, 2023 | 1.260 | 1.270 | 1.250 | 1.250 | 1.250 | 3,259,000 |
| Jun 6, 2023 | 1.260 | 1.270 | 1.240 | 1.250 | 1.250 | 7,134,000 |
| Jun 5, 2023 | 1.270 | 1.280 | 1.250 | 1.250 | 1.250 | 4,494,000 |
| Jun 2, 2023 | 1.260 | 1.290 | 1.250 | 1.290 | 1.290 | 11,447,587 |
| Jun 1, 2023 | 1.220 | 1.270 | 1.210 | 1.260 | 1.260 | 13,395,000 |
| May 31, 2023 | 1.240 | 1.250 | 1.210 | 1.210 | 1.210 | 9,050,162 |
| May 30, 2023 | 1.260 | 1.260 | 1.240 | 1.250 | 1.250 | 4,307,312 |
| May 29, 2023 | 1.240 | 1.270 | 1.240 | 1.260 | 1.260 | 6,540,000 |
| May 25, 2023 | 1.250 | 1.260 | 1.230 | 1.240 | 1.240 | 5,938,028 |
| May 24, 2023 | 1.280 | 1.280 | 1.250 | 1.260 | 1.260 | 7,664,314 |
| May 23, 2023 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 8,520,000 |
| May 22, 2023 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 2,608,000 |
| May 19, 2023 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 6,143,998 |
| May 18, 2023 | 1.300 | 1.310 | 1.290 | 1.290 | 1.290 | 5,475,000 |
| May 17, 2023 | 1.310 | 1.320 | 1.290 | 1.290 | 1.290 | 7,223,000 |
| May 16, 2023 | 1.330 | 1.340 | 1.310 | 1.310 | 1.310 | 8,198,000 |
| May 15, 2023 | 1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 8,560,000 |
| May 12, 2023 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 7,704,000 |
| May 11, 2023 | 1.360 | 1.360 | 1.340 | 1.350 | 1.350 | 7,759,306 |
| May 10, 2023 | 1.370 | 1.370 | 1.340 | 1.350 | 1.350 | 8,200,821 |
| May 9, 2023 | 1.360 | 1.390 | 1.360 | 1.360 | 1.360 | 12,253,200 |
| May 8, 2023 | 1.340 | 1.370 | 1.340 | 1.360 | 1.360 | 9,264,000 |
| May 5, 2023 | 1.340 | 1.360 | 1.330 | 1.330 | 1.330 | 8,622,000 |
| May 4, 2023 | 1.340 | 1.360 | 1.330 | 1.350 | 1.350 | 6,932,000 |
| May 3, 2023 | 1.360 | 1.360 | 1.320 | 1.330 | 1.330 | 3,591,000 |
| May 2, 2023 | 1.370 | 1.380 | 1.350 | 1.380 | 1.380 | 3,710,000 |
| Apr 28, 2023 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 5,873,000 |
| Apr 27, 2023 | 1.330 | 1.350 | 1.330 | 1.340 | 1.340 | 5,335,000 |
| Apr 26, 2023 | 1.330 | 1.360 | 1.330 | 1.350 | 1.350 | 6,118,194 |
| Apr 25, 2023 | 1.340 | 1.360 | 1.320 | 1.330 | 1.330 | 16,600,000 |
| Apr 24, 2023 | 1.360 | 1.370 | 1.330 | 1.350 | 1.350 | 14,265,000 |