HKSE - Delayed Quote • HKD
Guangshen Railway Company Limited (0525.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 | 1.960 | 2.010 | 1.960 | 2.010 | 2.010 | 13,598,036 |
Apr 25, 2024 | 1.960 | 2.020 | 1.930 | 1.970 | 1.970 | 13,840,000 |
Apr 24, 2024 | 1.890 | 1.990 | 1.890 | 1.950 | 1.950 | 7,948,367 |
Apr 23, 2024 | 1.940 | 1.940 | 1.880 | 1.920 | 1.920 | 9,920,000 |
Apr 22, 2024 | 1.970 | 1.990 | 1.940 | 1.940 | 1.940 | 7,244,000 |
Apr 19, 2024 | 1.970 | 1.980 | 1.920 | 1.970 | 1.970 | 7,356,623 |
Apr 18, 2024 | 1.960 | 2.000 | 1.920 | 1.960 | 1.960 | 11,555,458 |
Apr 17, 2024 | 1.900 | 1.980 | 1.900 | 1.960 | 1.960 | 7,198,922 |
Apr 16, 2024 | 1.930 | 1.970 | 1.880 | 1.900 | 1.900 | 11,892,925 |
Apr 15, 2024 | 1.910 | 1.980 | 1.910 | 1.950 | 1.950 | 8,106,000 |
Apr 12, 2024 | 1.940 | 1.950 | 1.910 | 1.920 | 1.920 | 5,708,753 |
Apr 11, 2024 | 1.930 | 1.940 | 1.860 | 1.930 | 1.930 | 10,463,140 |
Apr 10, 2024 | 1.890 | 1.930 | 1.860 | 1.910 | 1.910 | 9,652,162 |
Apr 9, 2024 | 1.860 | 1.930 | 1.860 | 1.900 | 1.900 | 8,335,332 |
Apr 8, 2024 | 1.810 | 1.950 | 1.810 | 1.860 | 1.860 | 23,623,695 |
Apr 5, 2024 | 1.860 | 1.860 | 1.770 | 1.780 | 1.780 | 7,108,000 |
Apr 3, 2024 | 1.800 | 1.900 | 1.800 | 1.880 | 1.880 | 15,637,100 |
Apr 2, 2024 | 1.790 | 1.810 | 1.730 | 1.800 | 1.800 | 9,862,697 |
Mar 28, 2024 | 1.750 | 1.800 | 1.720 | 1.770 | 1.770 | 9,458,000 |
Mar 27, 2024 | 1.740 | 1.750 | 1.710 | 1.730 | 1.730 | 9,417,323 |
Mar 26, 2024 | 1.770 | 1.790 | 1.740 | 1.750 | 1.750 | 6,805,294 |
Mar 25, 2024 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 11,196,621 |
Mar 22, 2024 | 1.810 | 1.840 | 1.780 | 1.810 | 1.810 | 7,686,816 |
Mar 21, 2024 | 1.750 | 1.820 | 1.750 | 1.810 | 1.810 | 8,210,046 |
Mar 20, 2024 | 1.720 | 1.780 | 1.720 | 1.760 | 1.760 | 4,170,056 |
Mar 19, 2024 | 1.720 | 1.740 | 1.710 | 1.720 | 1.720 | 5,012,000 |
Mar 18, 2024 | 1.710 | 1.740 | 1.680 | 1.720 | 1.720 | 8,183,472 |
Mar 15, 2024 | 1.680 | 1.690 | 1.650 | 1.680 | 1.680 | 7,055,666 |
Mar 14, 2024 | 1.690 | 1.710 | 1.660 | 1.680 | 1.680 | 6,004,000 |
Mar 13, 2024 | 1.700 | 1.730 | 1.680 | 1.700 | 1.700 | 5,267,290 |
Mar 12, 2024 | 1.700 | 1.750 | 1.670 | 1.700 | 1.700 | 16,296,505 |
Mar 11, 2024 | 1.700 | 1.730 | 1.670 | 1.680 | 1.680 | 8,638,920 |
Mar 8, 2024 | 1.630 | 1.720 | 1.630 | 1.710 | 1.710 | 17,577,405 |
Mar 7, 2024 | 1.610 | 1.680 | 1.600 | 1.610 | 1.610 | 10,099,859 |
Mar 6, 2024 | 1.590 | 1.630 | 1.590 | 1.610 | 1.610 | 3,224,796 |
Mar 5, 2024 | 1.640 | 1.640 | 1.570 | 1.580 | 1.580 | 5,808,003 |
Mar 4, 2024 | 1.640 | 1.650 | 1.620 | 1.630 | 1.630 | 5,856,000 |
Mar 1, 2024 | 1.640 | 1.660 | 1.620 | 1.650 | 1.650 | 7,830,000 |
Feb 29, 2024 | 1.620 | 1.650 | 1.600 | 1.620 | 1.620 | 7,236,733 |
Feb 28, 2024 | 1.670 | 1.670 | 1.610 | 1.620 | 1.620 | 7,540,349 |
Feb 27, 2024 | 1.660 | 1.670 | 1.610 | 1.650 | 1.650 | 5,644,000 |
Feb 26, 2024 | 1.670 | 1.690 | 1.630 | 1.660 | 1.660 | 11,046,803 |
Feb 23, 2024 | 1.630 | 1.670 | 1.620 | 1.670 | 1.670 | 6,614,000 |
Feb 22, 2024 | 1.620 | 1.660 | 1.600 | 1.630 | 1.630 | 14,017,029 |
Feb 21, 2024 | 1.580 | 1.640 | 1.570 | 1.620 | 1.620 | 8,214,000 |
Feb 20, 2024 | 1.550 | 1.600 | 1.530 | 1.590 | 1.590 | 8,104,955 |
Feb 19, 2024 | 1.510 | 1.560 | 1.510 | 1.550 | 1.550 | 8,931,658 |
Feb 16, 2024 | 1.470 | 1.530 | 1.460 | 1.510 | 1.510 | 2,298,887 |
Feb 15, 2024 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 3,026,679 |
Feb 14, 2024 | 1.490 | 1.490 | 1.430 | 1.490 | 1.490 | 4,989,103 |
Feb 9, 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
Feb 8, 2024 | 1.500 | 1.570 | 1.500 | 1.540 | 1.540 | 9,582,915 |
Feb 7, 2024 | 1.510 | 1.540 | 1.500 | 1.520 | 1.520 | 8,168,000 |
Feb 6, 2024 | 1.450 | 1.520 | 1.450 | 1.490 | 1.490 | 13,229,770 |
Feb 5, 2024 | 1.490 | 1.490 | 1.420 | 1.450 | 1.450 | 21,502,692 |
Feb 2, 2024 | 1.580 | 1.580 | 1.480 | 1.490 | 1.490 | 24,522,399 |
Feb 1, 2024 | 1.550 | 1.600 | 1.550 | 1.570 | 1.570 | 15,588,000 |
Jan 31, 2024 | 1.640 | 1.640 | 1.560 | 1.570 | 1.570 | 18,249,939 |
Jan 30, 2024 | 1.640 | 1.690 | 1.620 | 1.630 | 1.630 | 18,759,747 |
Jan 29, 2024 | 1.660 | 1.690 | 1.640 | 1.650 | 1.650 | 29,936,000 |
Jan 26, 2024 | 1.780 | 1.780 | 1.600 | 1.620 | 1.620 | 37,607,863 |
Jan 25, 2024 | 1.670 | 1.800 | 1.660 | 1.780 | 1.780 | 24,945,791 |
Jan 24, 2024 | 1.560 | 1.670 | 1.560 | 1.670 | 1.670 | 9,702,880 |
Jan 23, 2024 | 1.520 | 1.570 | 1.520 | 1.550 | 1.550 | 4,062,978 |
Jan 22, 2024 | 1.580 | 1.600 | 1.500 | 1.520 | 1.520 | 12,695,899 |
Jan 19, 2024 | 1.560 | 1.580 | 1.540 | 1.580 | 1.580 | 9,564,096 |
Jan 18, 2024 | 1.590 | 1.600 | 1.550 | 1.560 | 1.560 | 13,488,060 |
Jan 17, 2024 | 1.670 | 1.670 | 1.580 | 1.580 | 1.580 | 12,888,000 |
Jan 16, 2024 | 1.710 | 1.730 | 1.660 | 1.660 | 1.660 | 6,486,340 |
Jan 15, 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | - |
Jan 12, 2024 | 1.670 | 1.710 | 1.660 | 1.690 | 1.690 | 8,169,868 |
Jan 11, 2024 | 1.620 | 1.690 | 1.620 | 1.670 | 1.670 | 12,392,000 |
Jan 10, 2024 | 1.600 | 1.650 | 1.600 | 1.620 | 1.620 | 6,779,153 |
Jan 9, 2024 | 1.590 | 1.640 | 1.590 | 1.610 | 1.610 | 3,590,000 |
Jan 8, 2024 | 1.660 | 1.660 | 1.580 | 1.600 | 1.600 | 10,152,270 |
Jan 5, 2024 | 1.630 | 1.700 | 1.630 | 1.650 | 1.650 | 30,994,100 |
Jan 4, 2024 | 1.580 | 1.650 | 1.580 | 1.630 | 1.630 | 9,237,346 |
Jan 3, 2024 | 1.590 | 1.630 | 1.580 | 1.600 | 1.600 | 11,093,272 |
Jan 2, 2024 | 1.520 | 1.610 | 1.520 | 1.590 | 1.590 | 19,680,202 |
Dec 29, 2023 | 1.490 | 1.530 | 1.490 | 1.520 | 1.520 | 3,289,320 |
Dec 28, 2023 | 1.430 | 1.540 | 1.430 | 1.500 | 1.500 | 19,272,701 |
Dec 27, 2023 | 1.430 | 1.450 | 1.410 | 1.440 | 1.440 | 3,575,164 |
Dec 22, 2023 | 1.430 | 1.460 | 1.420 | 1.430 | 1.430 | 6,500,593 |
Dec 21, 2023 | 1.410 | 1.440 | 1.400 | 1.430 | 1.430 | 5,779,282 |
Dec 20, 2023 | 1.440 | 1.450 | 1.400 | 1.400 | 1.400 | 6,411,968 |
Dec 19, 2023 | 1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 8,800,472 |
Dec 18, 2023 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 2,599,623 |
Dec 15, 2023 | 1.470 | 1.510 | 1.460 | 1.460 | 1.460 | 10,088,935 |
Dec 14, 2023 | 1.460 | 1.480 | 1.450 | 1.460 | 1.460 | 3,153,131 |
Dec 13, 2023 | 1.470 | 1.470 | 1.440 | 1.450 | 1.450 | 3,319,828 |
Dec 12, 2023 | 1.470 | 1.480 | 1.450 | 1.470 | 1.470 | 3,272,437 |
Dec 11, 2023 | 1.460 | 1.480 | 1.440 | 1.460 | 1.460 | 5,716,797 |
Dec 8, 2023 | 1.460 | 1.500 | 1.460 | 1.480 | 1.480 | 5,428,734 |
Dec 7, 2023 | 1.460 | 1.470 | 1.440 | 1.470 | 1.470 | 4,132,650 |
Dec 6, 2023 | 1.450 | 1.480 | 1.440 | 1.470 | 1.470 | 3,755,782 |
Dec 5, 2023 | 1.470 | 1.500 | 1.440 | 1.450 | 1.450 | 9,050,838 |
Dec 4, 2023 | 1.460 | 1.500 | 1.460 | 1.480 | 1.480 | 3,847,677 |
Dec 1, 2023 | 1.450 | 1.480 | 1.440 | 1.460 | 1.460 | 4,646,556 |
Nov 30, 2023 | 1.430 | 1.480 | 1.430 | 1.450 | 1.450 | 5,725,114 |
Nov 29, 2023 | 1.480 | 1.490 | 1.440 | 1.440 | 1.440 | 5,022,300 |
Nov 28, 2023 | 1.470 | 1.500 | 1.470 | 1.490 | 1.490 | 3,256,000 |
Nov 27, 2023 | 1.500 | 1.510 | 1.470 | 1.480 | 1.480 | 3,216,000 |
Nov 24, 2023 | 1.510 | 1.530 | 1.500 | 1.500 | 1.500 | 4,678,000 |
Nov 23, 2023 | 1.450 | 1.520 | 1.450 | 1.510 | 1.510 | 13,468,573 |
Nov 22, 2023 | 1.480 | 1.510 | 1.450 | 1.460 | 1.460 | 8,705,403 |
Nov 21, 2023 | 1.440 | 1.500 | 1.440 | 1.480 | 1.480 | 15,754,062 |
Nov 20, 2023 | 1.410 | 1.460 | 1.410 | 1.450 | 1.450 | 7,594,311 |
Nov 17, 2023 | 1.440 | 1.440 | 1.400 | 1.420 | 1.420 | 13,129,732 |
Nov 16, 2023 | 1.450 | 1.450 | 1.410 | 1.450 | 1.450 | 12,946,000 |
Nov 15, 2023 | 1.430 | 1.460 | 1.410 | 1.440 | 1.440 | 17,371,118 |
Nov 14, 2023 | 1.420 | 1.450 | 1.390 | 1.410 | 1.410 | 11,260,000 |
Nov 13, 2023 | 1.410 | 1.420 | 1.390 | 1.410 | 1.410 | 8,744,935 |
Nov 10, 2023 | 1.520 | 1.620 | 1.400 | 1.410 | 1.410 | 115,804,961 |
Nov 9, 2023 | 1.510 | 1.570 | 1.480 | 1.540 | 1.540 | 27,128,000 |
Nov 8, 2023 | 1.550 | 1.550 | 1.490 | 1.500 | 1.500 | 9,742,000 |
Nov 7, 2023 | 1.510 | 1.560 | 1.490 | 1.520 | 1.520 | 20,402,735 |
Nov 6, 2023 | 1.530 | 1.590 | 1.500 | 1.510 | 1.510 | 122,464,000 |
Nov 3, 2023 | 1.440 | 1.550 | 1.430 | 1.530 | 1.530 | 112,715,016 |
Nov 2, 2023 | 1.400 | 1.440 | 1.380 | 1.430 | 1.430 | 13,773,500 |
Nov 1, 2023 | 1.400 | 1.410 | 1.360 | 1.380 | 1.380 | 12,544,000 |
Oct 31, 2023 | 1.500 | 1.500 | 1.370 | 1.400 | 1.400 | 23,944,844 |
Oct 30, 2023 | 1.500 | 1.520 | 1.460 | 1.490 | 1.490 | 9,213,201 |
Oct 27, 2023 | 1.450 | 1.510 | 1.440 | 1.480 | 1.480 | 8,894,000 |
Oct 26, 2023 | 1.460 | 1.460 | 1.410 | 1.440 | 1.440 | 6,898,846 |
Oct 25, 2023 | 1.420 | 1.480 | 1.420 | 1.450 | 1.450 | 10,832,000 |
Oct 24, 2023 | 1.460 | 1.460 | 1.390 | 1.400 | 1.400 | 13,668,416 |
Oct 20, 2023 | 1.480 | 1.490 | 1.420 | 1.430 | 1.430 | 13,516,000 |
Oct 19, 2023 | 1.510 | 1.520 | 1.450 | 1.450 | 1.450 | 21,496,200 |
Oct 18, 2023 | 1.540 | 1.600 | 1.500 | 1.510 | 1.510 | 82,261,708 |
Oct 17, 2023 | 1.520 | 1.550 | 1.500 | 1.510 | 1.510 | 5,994,929 |
Oct 16, 2023 | 1.560 | 1.570 | 1.510 | 1.550 | 1.550 | 6,633,451 |
Oct 13, 2023 | 1.580 | 1.600 | 1.550 | 1.560 | 1.560 | 10,301,832 |
Oct 12, 2023 | 1.580 | 1.600 | 1.560 | 1.590 | 1.590 | 3,758,924 |
Oct 11, 2023 | 1.610 | 1.650 | 1.540 | 1.540 | 1.540 | 9,685,788 |
Oct 10, 2023 | 1.650 | 1.660 | 1.580 | 1.590 | 1.590 | 4,028,604 |
Oct 9, 2023 | 1.640 | 1.640 | 1.610 | 1.620 | 1.620 | 1,032,000 |
Oct 6, 2023 | 1.620 | 1.650 | 1.620 | 1.640 | 1.640 | 700,000 |
Oct 5, 2023 | 1.640 | 1.640 | 1.600 | 1.620 | 1.620 | 433,000 |
Oct 4, 2023 | 1.650 | 1.650 | 1.610 | 1.610 | 1.610 | 1,340,910 |
Oct 3, 2023 | 1.720 | 1.740 | 1.650 | 1.660 | 1.660 | 1,302,000 |
Sep 29, 2023 | 1.700 | 1.740 | 1.700 | 1.730 | 1.730 | 1,222,000 |
Sep 28, 2023 | 1.670 | 1.700 | 1.660 | 1.700 | 1.700 | 4,864,000 |
Sep 27, 2023 | 1.660 | 1.730 | 1.640 | 1.660 | 1.660 | 9,024,595 |
Sep 26, 2023 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 2,970,000 |
Sep 25, 2023 | 1.740 | 1.770 | 1.680 | 1.700 | 1.700 | 9,758,000 |
Sep 22, 2023 | 1.720 | 1.790 | 1.710 | 1.760 | 1.760 | 8,257,512 |
Sep 21, 2023 | 1.700 | 1.740 | 1.700 | 1.730 | 1.730 | 1,980,111 |
Sep 20, 2023 | 1.720 | 1.740 | 1.710 | 1.710 | 1.710 | 2,842,000 |
Sep 19, 2023 | 1.710 | 1.740 | 1.670 | 1.730 | 1.730 | 5,202,573 |
Sep 18, 2023 | 1.770 | 1.770 | 1.710 | 1.720 | 1.720 | 3,174,000 |
Sep 15, 2023 | 1.740 | 1.770 | 1.720 | 1.740 | 1.740 | 6,830,346 |
Sep 14, 2023 | 1.740 | 1.760 | 1.720 | 1.730 | 1.730 | 6,339,101 |
Sep 13, 2023 | 1.740 | 1.760 | 1.720 | 1.740 | 1.740 | 9,218,516 |
Sep 12, 2023 | 1.770 | 1.770 | 1.690 | 1.730 | 1.730 | 6,227,150 |
Sep 11, 2023 | 1.710 | 1.790 | 1.700 | 1.760 | 1.760 | 7,974,485 |
Sep 7, 2023 | 1.730 | 1.730 | 1.700 | 1.710 | 1.710 | 6,078,060 |
Sep 6, 2023 | 1.760 | 1.760 | 1.710 | 1.720 | 1.720 | 7,040,000 |
Sep 5, 2023 | 1.800 | 1.800 | 1.730 | 1.750 | 1.750 | 6,423,525 |
Sep 4, 2023 | 1.810 | 1.840 | 1.780 | 1.790 | 1.790 | 12,346,788 |
Aug 31, 2023 | 1.820 | 1.840 | 1.790 | 1.800 | 1.800 | 3,453,696 |
Aug 30, 2023 | 1.860 | 1.880 | 1.790 | 1.790 | 1.790 | 9,522,793 |
Aug 29, 2023 | 1.840 | 1.900 | 1.840 | 1.890 | 1.890 | 6,112,000 |
Aug 28, 2023 | 1.830 | 1.900 | 1.830 | 1.840 | 1.840 | 4,824,725 |
Aug 25, 2023 | 1.840 | 1.850 | 1.820 | 1.820 | 1.820 | 1,397,476 |
Aug 24, 2023 | 1.850 | 1.860 | 1.830 | 1.860 | 1.860 | 4,560,569 |
Aug 23, 2023 | 1.840 | 1.860 | 1.820 | 1.820 | 1.820 | 3,089,380 |
Aug 22, 2023 | 1.810 | 1.850 | 1.800 | 1.840 | 1.840 | 5,000,784 |
Aug 21, 2023 | 1.860 | 1.880 | 1.810 | 1.820 | 1.820 | 3,013,219 |
Aug 18, 2023 | 1.920 | 1.940 | 1.870 | 1.870 | 1.870 | 5,258,202 |
Aug 17, 2023 | 1.830 | 1.930 | 1.830 | 1.920 | 1.920 | 10,972,473 |
Aug 16, 2023 | 1.870 | 1.870 | 1.840 | 1.860 | 1.860 | 2,224,087 |
Aug 15, 2023 | 1.920 | 1.920 | 1.840 | 1.860 | 1.860 | 9,060,000 |
Aug 14, 2023 | 1.900 | 1.930 | 1.850 | 1.930 | 1.930 | 7,731,827 |
Aug 11, 2023 | 1.900 | 1.920 | 1.860 | 1.900 | 1.900 | 4,739,818 |
Aug 10, 2023 | 1.920 | 1.930 | 1.900 | 1.910 | 1.910 | 2,990,321 |
Aug 9, 2023 | 1.930 | 1.940 | 1.910 | 1.930 | 1.930 | 4,781,822 |
Aug 8, 2023 | 1.930 | 1.960 | 1.920 | 1.950 | 1.950 | 3,417,388 |
Aug 7, 2023 | 1.940 | 1.960 | 1.900 | 1.940 | 1.940 | 11,551,513 |
Aug 4, 2023 | 1.980 | 2.020 | 1.930 | 1.940 | 1.940 | 8,916,000 |
Aug 3, 2023 | 1.980 | 2.000 | 1.960 | 1.980 | 1.980 | 4,832,973 |
Aug 2, 2023 | 2.040 | 2.040 | 1.940 | 1.950 | 1.950 | 9,419,267 |
Aug 1, 2023 | 2.060 | 2.060 | 2.020 | 2.050 | 2.050 | 4,552,000 |
Jul 31, 2023 | 2.060 | 2.090 | 2.020 | 2.050 | 2.050 | 12,038,000 |
Jul 28, 2023 | 2.050 | 2.090 | 2.050 | 2.050 | 2.050 | 6,444,000 |
Jul 27, 2023 | 2.100 | 2.110 | 2.060 | 2.060 | 2.060 | 6,198,913 |
Jul 26, 2023 | 2.110 | 2.140 | 2.080 | 2.120 | 2.120 | 4,021,996 |
Jul 25, 2023 | 2.150 | 2.160 | 2.080 | 2.110 | 2.110 | 8,043,918 |
Jul 24, 2023 | 2.120 | 2.170 | 2.100 | 2.120 | 2.120 | 9,145,183 |
Jul 21, 2023 | 2.080 | 2.120 | 2.070 | 2.120 | 2.120 | 6,153,068 |
Jul 20, 2023 | 2.120 | 2.160 | 2.070 | 2.100 | 2.100 | 6,676,577 |
Jul 19, 2023 | 2.070 | 2.190 | 2.050 | 2.140 | 2.140 | 25,608,355 |
Jul 18, 2023 | 2.050 | 2.090 | 1.980 | 2.070 | 2.070 | 21,346,217 |
Jul 14, 2023 | 2.170 | 2.190 | 2.120 | 2.130 | 2.130 | 13,349,010 |
Jul 13, 2023 | 2.180 | 2.220 | 2.130 | 2.180 | 2.180 | 17,881,175 |
Jul 12, 2023 | 2.210 | 2.230 | 2.160 | 2.170 | 2.170 | 27,789,426 |
Jul 11, 2023 | 2.410 | 2.430 | 2.190 | 2.200 | 2.200 | 47,766,106 |
Jul 10, 2023 | 2.410 | 2.430 | 2.360 | 2.420 | 2.420 | 11,676,797 |
Jul 7, 2023 | 2.480 | 2.500 | 2.400 | 2.430 | 2.430 | 12,278,805 |
Jul 6, 2023 | 2.460 | 2.540 | 2.460 | 2.500 | 2.500 | 11,970,679 |
Jul 5, 2023 | 2.500 | 2.500 | 2.420 | 2.470 | 2.470 | 8,140,978 |
Jul 4, 2023 | 2.480 | 2.490 | 2.430 | 2.480 | 2.480 | 7,344,372 |
Jul 3, 2023 | 2.470 | 2.550 | 2.470 | 2.480 | 2.480 | 11,100,684 |
Jun 30, 2023 | 2.440 | 2.480 | 2.430 | 2.480 | 2.480 | 8,729,423 |
Jun 29, 2023 | 2.510 | 2.510 | 2.440 | 2.460 | 2.460 | 5,224,766 |
Jun 28, 2023 | 2.350 | 2.550 | 2.350 | 2.500 | 2.500 | 30,618,943 |
Jun 27, 2023 | 2.320 | 2.400 | 2.320 | 2.340 | 2.340 | 13,207,364 |
Jun 26, 2023 | 2.380 | 2.380 | 2.280 | 2.320 | 2.320 | 14,350,409 |
Jun 23, 2023 | 2.370 | 2.400 | 2.310 | 2.380 | 2.380 | 6,039,628 |
Jun 21, 2023 | 2.340 | 2.380 | 2.280 | 2.370 | 2.370 | 8,764,000 |
Jun 20, 2023 | 2.360 | 2.360 | 2.280 | 2.320 | 2.320 | 11,529,687 |
Jun 19, 2023 | 2.380 | 2.400 | 2.300 | 2.380 | 2.380 | 10,048,197 |
Jun 16, 2023 | 2.450 | 2.520 | 2.370 | 2.370 | 2.370 | 23,052,000 |
Jun 15, 2023 | 2.430 | 2.460 | 2.380 | 2.450 | 2.450 | 15,673,000 |
Jun 14, 2023 | 2.450 | 2.510 | 2.370 | 2.430 | 2.430 | 22,457,848 |
Jun 13, 2023 | 2.470 | 2.490 | 2.350 | 2.420 | 2.420 | 29,100,000 |
Jun 12, 2023 | 2.470 | 2.550 | 2.400 | 2.470 | 2.470 | 35,005,992 |
Jun 9, 2023 | 2.480 | 2.520 | 2.410 | 2.470 | 2.470 | 29,669,611 |
Jun 8, 2023 | 2.420 | 2.520 | 2.400 | 2.450 | 2.450 | 59,200,740 |
Jun 7, 2023 | 2.170 | 2.530 | 2.170 | 2.450 | 2.450 | 86,473,775 |
Jun 6, 2023 | 2.110 | 2.190 | 2.110 | 2.160 | 2.160 | 12,934,000 |
Jun 5, 2023 | 2.060 | 2.140 | 2.040 | 2.130 | 2.130 | 12,148,984 |
Jun 2, 2023 | 2.090 | 2.120 | 2.010 | 2.070 | 2.070 | 21,551,095 |
Jun 1, 2023 | 2.170 | 2.190 | 2.030 | 2.090 | 2.090 | 33,405,659 |
May 31, 2023 | 2.230 | 2.240 | 2.170 | 2.190 | 2.190 | 12,656,311 |
May 30, 2023 | 2.180 | 2.270 | 2.180 | 2.230 | 2.230 | 19,338,925 |
May 29, 2023 | 2.250 | 2.250 | 2.130 | 2.160 | 2.160 | 26,289,691 |
May 25, 2023 | 2.200 | 2.260 | 2.160 | 2.240 | 2.240 | 18,732,000 |
May 24, 2023 | 2.270 | 2.280 | 2.190 | 2.220 | 2.220 | 22,616,000 |
May 23, 2023 | 2.340 | 2.340 | 2.220 | 2.290 | 2.290 | 29,042,000 |
May 22, 2023 | 2.270 | 2.430 | 2.230 | 2.340 | 2.340 | 67,813,708 |
May 19, 2023 | 2.200 | 2.270 | 2.160 | 2.270 | 2.270 | 29,190,000 |
May 18, 2023 | 2.010 | 2.250 | 2.010 | 2.250 | 2.250 | 72,641,000 |
May 17, 2023 | 1.980 | 2.010 | 1.940 | 2.000 | 2.000 | 10,358,000 |
May 16, 2023 | 2.010 | 2.030 | 1.970 | 1.990 | 1.990 | 10,766,000 |
May 15, 2023 | 2.030 | 2.050 | 1.930 | 2.030 | 2.030 | 22,457,600 |
May 12, 2023 | 2.080 | 2.160 | 2.010 | 2.030 | 2.030 | 45,362,000 |
May 11, 2023 | 2.020 | 2.110 | 1.960 | 2.070 | 2.070 | 26,498,000 |
May 10, 2023 | 1.990 | 2.000 | 1.950 | 2.000 | 2.000 | 10,180,034 |
May 9, 2023 | 2.120 | 2.120 | 1.950 | 1.990 | 1.990 | 29,429,000 |
May 8, 2023 | 1.990 | 2.200 | 1.960 | 2.110 | 2.110 | 91,678,000 |
May 5, 2023 | 1.870 | 2.000 | 1.860 | 1.960 | 1.960 | 43,996,150 |
May 4, 2023 | 2.000 | 2.020 | 1.880 | 1.900 | 1.900 | 44,782,000 |
May 3, 2023 | 1.930 | 2.010 | 1.920 | 1.990 | 1.990 | 17,271,480 |
May 2, 2023 | 1.820 | 1.960 | 1.810 | 1.940 | 1.940 | 25,193,183 |
Apr 28, 2023 | 1.650 | 1.850 | 1.630 | 1.830 | 1.830 | 107,540,000 |
Apr 27, 2023 | 1.510 | 1.540 | 1.490 | 1.520 | 1.520 | 6,776,000 |
Apr 26, 2023 | 1.490 | 1.510 | 1.460 | 1.510 | 1.510 | 7,078,000 |