HKSE - Delayed Quote • HKD
China Traditional Chinese Medicine Holdings Co. Limited (0570.HK)
As of 3:08 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 23, 2024 | 4.330 | 4.340 | 4.310 | 4.330 | 4.330 | 12,788,000 |
| Apr 22, 2024 | 4.330 | 4.340 | 4.320 | 4.330 | 4.330 | 33,850,000 |
| Apr 19, 2024 | 4.320 | 4.330 | 4.300 | 4.320 | 4.320 | 19,768,000 |
| Apr 18, 2024 | 4.320 | 4.330 | 4.310 | 4.310 | 4.310 | 23,195,769 |
| Apr 17, 2024 | 4.320 | 4.350 | 4.310 | 4.320 | 4.320 | 24,394,000 |
| Apr 16, 2024 | 4.320 | 4.330 | 4.300 | 4.320 | 4.320 | 27,250,000 |
| Apr 15, 2024 | 4.320 | 4.330 | 4.300 | 4.320 | 4.320 | 9,797,385 |
| Apr 12, 2024 | 4.340 | 4.360 | 4.310 | 4.330 | 4.330 | 24,092,042 |
| Apr 11, 2024 | 4.310 | 4.330 | 4.300 | 4.330 | 4.330 | 10,197,000 |
| Apr 10, 2024 | 4.320 | 4.340 | 4.310 | 4.330 | 4.330 | 17,152,000 |
| Apr 9, 2024 | 4.310 | 4.330 | 4.300 | 4.320 | 4.320 | 10,841,000 |
| Apr 8, 2024 | 4.310 | 4.330 | 4.300 | 4.300 | 4.300 | 8,004,000 |
| Apr 5, 2024 | 4.330 | 4.330 | 4.290 | 4.330 | 4.330 | 6,462,000 |
| Apr 3, 2024 | 4.320 | 4.330 | 4.310 | 4.330 | 4.330 | 11,300,200 |
| Apr 2, 2024 | 4.280 | 4.330 | 4.270 | 4.320 | 4.320 | 27,844,311 |
| Mar 28, 2024 | 4.300 | 4.300 | 4.270 | 4.280 | 4.280 | 36,330,074 |
| Mar 27, 2024 | 4.310 | 4.320 | 4.290 | 4.300 | 4.300 | 21,256,000 |
| Mar 26, 2024 | 4.320 | 4.320 | 4.300 | 4.310 | 4.310 | 24,489,000 |
| Mar 25, 2024 | 4.320 | 4.330 | 4.300 | 4.310 | 4.310 | 27,097,600 |
| Mar 22, 2024 | 4.330 | 4.340 | 4.310 | 4.320 | 4.320 | 22,963,000 |
| Mar 21, 2024 | 4.320 | 4.350 | 4.320 | 4.340 | 4.340 | 29,647,400 |
| Mar 20, 2024 | 4.310 | 4.330 | 4.310 | 4.310 | 4.310 | 22,010,000 |
| Mar 19, 2024 | 4.320 | 4.340 | 4.310 | 4.310 | 4.310 | 23,920,581 |
| Mar 18, 2024 | 4.330 | 4.350 | 4.320 | 4.340 | 4.340 | 24,193,187 |
| Mar 15, 2024 | 4.320 | 4.350 | 4.310 | 4.330 | 4.330 | 25,467,739 |
| Mar 14, 2024 | 4.320 | 4.350 | 4.310 | 4.310 | 4.310 | 48,452,809 |
| Mar 13, 2024 | 4.320 | 4.330 | 4.310 | 4.320 | 4.320 | 20,939,200 |
| Mar 12, 2024 | 4.310 | 4.350 | 4.310 | 4.320 | 4.320 | 26,040,964 |
| Mar 11, 2024 | 4.320 | 4.330 | 4.300 | 4.310 | 4.310 | 57,149,382 |
| Mar 8, 2024 | 4.320 | 4.330 | 4.310 | 4.320 | 4.320 | 26,454,400 |
| Mar 7, 2024 | 4.330 | 4.340 | 4.310 | 4.320 | 4.320 | 57,308,662 |
| Mar 6, 2024 | 4.320 | 4.340 | 4.320 | 4.320 | 4.320 | 21,170,750 |
| Mar 5, 2024 | 4.340 | 4.350 | 4.310 | 4.310 | 4.310 | 65,277,076 |
| Mar 4, 2024 | 4.360 | 4.380 | 4.340 | 4.340 | 4.340 | 47,664,126 |
| Mar 1, 2024 | 4.330 | 4.360 | 4.320 | 4.350 | 4.350 | 103,912,208 |
| Feb 29, 2024 | 4.320 | 4.340 | 4.320 | 4.320 | 4.320 | 280,602,336 |
| Feb 28, 2024 | 4.330 | 4.340 | 4.320 | 4.320 | 4.320 | 66,936,479 |
| Feb 27, 2024 | 4.320 | 4.340 | 4.320 | 4.330 | 4.330 | 82,118,400 |
| Feb 26, 2024 | 4.310 | 4.330 | 4.300 | 4.320 | 4.320 | 100,689,000 |
| Feb 23, 2024 | 4.270 | 4.310 | 4.270 | 4.290 | 4.290 | 164,058,475 |
| Feb 22, 2024 | 4.270 | 4.320 | 4.140 | 4.260 | 4.260 | 669,985,127 |
| Feb 21, 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | - |
| Feb 20, 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | - |
| Feb 19, 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | - |
| Feb 16, 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | - |
| Feb 15, 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | - |
| Feb 14, 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | - |
| Feb 9, 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | - |
| Feb 8, 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | - |
| Feb 7, 2024 | 3.120 | 3.530 | 3.100 | 3.430 | 3.430 | 122,302,000 |
| Feb 6, 2024 | 2.910 | 3.120 | 2.900 | 3.120 | 3.120 | 39,177,804 |
| Feb 5, 2024 | 2.890 | 2.960 | 2.840 | 2.910 | 2.910 | 27,172,841 |
| Feb 2, 2024 | 3.000 | 3.010 | 2.860 | 2.890 | 2.890 | 32,252,000 |
| Feb 1, 2024 | 3.030 | 3.030 | 2.930 | 2.970 | 2.970 | 24,256,000 |
| Jan 31, 2024 | 3.010 | 3.080 | 2.960 | 2.990 | 2.990 | 27,203,510 |
| Jan 30, 2024 | 3.080 | 3.080 | 3.000 | 3.010 | 3.010 | 18,266,800 |
| Jan 29, 2024 | 3.150 | 3.200 | 3.070 | 3.100 | 3.100 | 41,328,000 |
| Jan 26, 2024 | 3.050 | 3.110 | 2.950 | 3.000 | 3.000 | 20,843,700 |
| Jan 25, 2024 | 2.990 | 3.070 | 2.950 | 3.040 | 3.040 | 28,603,000 |
| Jan 24, 2024 | 2.930 | 2.990 | 2.860 | 2.980 | 2.980 | 24,868,991 |
| Jan 23, 2024 | 2.860 | 2.930 | 2.840 | 2.900 | 2.900 | 19,569,777 |
| Jan 22, 2024 | 2.980 | 3.020 | 2.800 | 2.870 | 2.870 | 35,750,306 |
| Jan 19, 2024 | 3.060 | 3.080 | 2.940 | 2.990 | 2.990 | 24,262,040 |
| Jan 18, 2024 | 3.180 | 3.180 | 2.950 | 3.050 | 3.050 | 39,630,000 |
| Jan 17, 2024 | 3.200 | 3.230 | 3.090 | 3.110 | 3.110 | 46,165,298 |
| Jan 16, 2024 | 3.290 | 3.340 | 3.180 | 3.200 | 3.200 | 31,428,075 |
| Jan 15, 2024 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | - |
| Jan 12, 2024 | 3.390 | 3.390 | 3.220 | 3.260 | 3.260 | 40,700,389 |
| Jan 11, 2024 | 3.340 | 3.410 | 3.340 | 3.360 | 3.360 | 15,256,000 |
| Jan 10, 2024 | 3.350 | 3.400 | 3.300 | 3.340 | 3.340 | 22,406,240 |
| Jan 9, 2024 | 3.300 | 3.490 | 3.220 | 3.350 | 3.350 | 64,222,000 |
| Jan 8, 2024 | 3.830 | 3.850 | 3.130 | 3.150 | 3.150 | 149,652,580 |
| Jan 5, 2024 | 3.860 | 3.910 | 3.830 | 3.860 | 3.860 | 23,356,000 |
| Jan 4, 2024 | 3.820 | 3.900 | 3.800 | 3.840 | 3.840 | 19,314,401 |
| Jan 3, 2024 | 3.810 | 3.910 | 3.770 | 3.820 | 3.820 | 27,079,246 |
| Jan 2, 2024 | 3.920 | 3.940 | 3.760 | 3.790 | 3.790 | 31,158,100 |
| Dec 29, 2023 | 3.920 | 3.940 | 3.870 | 3.930 | 3.930 | 15,376,250 |
| Dec 28, 2023 | 3.920 | 3.960 | 3.890 | 3.920 | 3.920 | 18,926,000 |
| Dec 27, 2023 | 3.900 | 3.970 | 3.880 | 3.940 | 3.940 | 24,212,198 |
| Dec 22, 2023 | 4.020 | 4.020 | 3.860 | 3.910 | 3.910 | 21,805,862 |
| Dec 21, 2023 | 3.940 | 4.000 | 3.930 | 3.980 | 3.980 | 13,119,721 |
| Dec 20, 2023 | 3.950 | 4.020 | 3.930 | 3.970 | 3.970 | 13,322,902 |
| Dec 19, 2023 | 3.970 | 4.000 | 3.890 | 3.950 | 3.950 | 19,104,000 |
| Dec 18, 2023 | 4.000 | 4.020 | 3.940 | 3.970 | 3.970 | 14,443,612 |
| Dec 15, 2023 | 3.970 | 4.070 | 3.930 | 4.030 | 4.030 | 29,428,519 |
| Dec 14, 2023 | 4.050 | 4.060 | 3.950 | 3.980 | 3.980 | 33,356,000 |
| Dec 13, 2023 | 3.960 | 4.070 | 3.960 | 4.050 | 4.050 | 46,802,000 |
| Dec 12, 2023 | 3.940 | 4.000 | 3.840 | 3.960 | 3.960 | 35,280,469 |
| Dec 11, 2023 | 3.860 | 3.930 | 3.800 | 3.910 | 3.910 | 25,918,000 |
| Dec 8, 2023 | 3.890 | 3.940 | 3.840 | 3.860 | 3.860 | 13,512,000 |
| Dec 7, 2023 | 3.810 | 3.950 | 3.810 | 3.900 | 3.900 | 27,806,142 |
| Dec 6, 2023 | 3.830 | 3.900 | 3.800 | 3.870 | 3.870 | 17,575,366 |
| Dec 5, 2023 | 3.770 | 3.870 | 3.760 | 3.830 | 3.830 | 22,201,000 |
| Dec 4, 2023 | 3.960 | 3.980 | 3.720 | 3.770 | 3.770 | 25,486,002 |
| Dec 1, 2023 | 4.000 | 4.080 | 3.960 | 3.980 | 3.980 | 17,682,756 |
| Nov 30, 2023 | 3.850 | 4.110 | 3.820 | 4.000 | 4.000 | 61,130,005 |
| Nov 29, 2023 | 3.910 | 3.980 | 3.830 | 3.850 | 3.850 | 21,989,000 |
| Nov 28, 2023 | 3.840 | 3.940 | 3.780 | 3.910 | 3.910 | 40,842,084 |
| Nov 27, 2023 | 3.790 | 3.870 | 3.740 | 3.810 | 3.810 | 14,216,000 |
| Nov 24, 2023 | 3.730 | 3.860 | 3.700 | 3.780 | 3.780 | 20,872,000 |
| Nov 23, 2023 | 3.680 | 3.760 | 3.640 | 3.730 | 3.730 | 21,828,000 |
| Nov 22, 2023 | 3.660 | 3.740 | 3.620 | 3.660 | 3.660 | 12,358,000 |
| Nov 21, 2023 | 3.600 | 3.750 | 3.600 | 3.670 | 3.670 | 17,944,000 |
| Nov 20, 2023 | 3.580 | 3.670 | 3.550 | 3.640 | 3.640 | 15,202,000 |
| Nov 17, 2023 | 3.540 | 3.590 | 3.510 | 3.550 | 3.550 | 5,840,000 |
| Nov 16, 2023 | 3.580 | 3.620 | 3.520 | 3.560 | 3.560 | 12,763,994 |
| Nov 15, 2023 | 3.600 | 3.680 | 3.550 | 3.610 | 3.610 | 12,098,000 |
| Nov 14, 2023 | 3.550 | 3.680 | 3.470 | 3.620 | 3.620 | 18,552,975 |
| Nov 13, 2023 | 3.570 | 3.600 | 3.460 | 3.520 | 3.520 | 13,581,998 |
| Nov 10, 2023 | 3.580 | 3.590 | 3.500 | 3.560 | 3.560 | 13,027,000 |
| Nov 9, 2023 | 3.650 | 3.690 | 3.580 | 3.590 | 3.590 | 17,606,000 |
| Nov 8, 2023 | 3.620 | 3.700 | 3.600 | 3.630 | 3.630 | 21,698,000 |
| Nov 7, 2023 | 3.760 | 3.780 | 3.570 | 3.600 | 3.600 | 29,466,525 |
| Nov 6, 2023 | 3.840 | 3.860 | 3.740 | 3.760 | 3.760 | 24,280,400 |
| Nov 3, 2023 | 3.800 | 3.850 | 3.750 | 3.820 | 3.820 | 17,528,000 |
| Nov 2, 2023 | 3.830 | 3.860 | 3.800 | 3.810 | 3.810 | 10,436,000 |
| Nov 1, 2023 | 3.860 | 3.860 | 3.750 | 3.830 | 3.830 | 15,784,000 |
| Oct 31, 2023 | 3.840 | 3.860 | 3.770 | 3.850 | 3.850 | 21,613,548 |
| Oct 30, 2023 | 3.880 | 4.010 | 3.810 | 3.820 | 3.820 | 28,709,450 |
| Oct 27, 2023 | 3.690 | 3.910 | 3.690 | 3.880 | 3.880 | 44,939,922 |
| Oct 26, 2023 | 3.680 | 3.750 | 3.660 | 3.730 | 3.730 | 19,793,200 |
| Oct 25, 2023 | 3.670 | 3.750 | 3.650 | 3.670 | 3.670 | 18,385,990 |
| Oct 24, 2023 | 3.410 | 3.700 | 3.400 | 3.680 | 3.680 | 49,915,325 |
| Oct 20, 2023 | 3.380 | 3.490 | 3.380 | 3.430 | 3.430 | 18,868,598 |
| Oct 19, 2023 | 3.370 | 3.500 | 3.350 | 3.450 | 3.450 | 39,610,000 |
| Oct 18, 2023 | 3.500 | 3.520 | 3.360 | 3.410 | 3.410 | 29,302,000 |
| Oct 17, 2023 | 3.540 | 3.590 | 3.500 | 3.510 | 3.510 | 18,917,900 |
| Oct 16, 2023 | 3.630 | 3.650 | 3.510 | 3.550 | 3.550 | 19,953,296 |
| Oct 13, 2023 | 3.630 | 3.630 | 3.540 | 3.590 | 3.590 | 17,468,788 |
| Oct 12, 2023 | 3.590 | 3.670 | 3.560 | 3.620 | 3.620 | 15,000,000 |
| Oct 11, 2023 | 3.610 | 3.690 | 3.580 | 3.620 | 3.620 | 20,911,277 |
| Oct 10, 2023 | 3.710 | 3.730 | 3.590 | 3.620 | 3.620 | 19,176,057 |
| Oct 9, 2023 | 3.600 | 3.740 | 3.600 | 3.680 | 3.680 | 22,189,902 |
| Oct 6, 2023 | 3.510 | 3.700 | 3.510 | 3.670 | 3.670 | 15,636,000 |
| Oct 5, 2023 | 3.550 | 3.580 | 3.460 | 3.540 | 3.540 | 9,876,412 |
| Oct 4, 2023 | 3.600 | 3.600 | 3.520 | 3.550 | 3.550 | 13,580,350 |
| Oct 3, 2023 | 3.650 | 3.650 | 3.560 | 3.600 | 3.600 | 8,059,593 |
| Sep 29, 2023 | 3.580 | 3.700 | 3.530 | 3.650 | 3.650 | 16,810,000 |
| Sep 28, 2023 | 3.560 | 3.700 | 3.550 | 3.600 | 3.600 | 33,606,000 |
| Sep 27, 2023 | 3.570 | 3.590 | 3.510 | 3.560 | 3.560 | 24,246,000 |
| Sep 26, 2023 | 3.530 | 3.580 | 3.490 | 3.560 | 3.560 | 41,498,000 |
| Sep 25, 2023 | 3.410 | 3.540 | 3.390 | 3.510 | 3.510 | 56,151,900 |
| Sep 22, 2023 | 3.190 | 3.420 | 3.190 | 3.390 | 3.390 | 69,408,372 |
| Sep 21, 2023 | 3.260 | 3.290 | 3.170 | 3.190 | 3.190 | 33,348,000 |
| Sep 20, 2023 | 3.180 | 3.320 | 3.180 | 3.260 | 3.260 | 49,746,000 |
| Sep 19, 2023 | 3.000 | 3.160 | 2.980 | 3.160 | 3.160 | 35,417,708 |
| Sep 18, 2023 | 2.960 | 3.040 | 2.900 | 3.000 | 3.000 | 40,049,976 |
| Sep 15, 2023 | 3.040 | 3.040 | 2.940 | 2.960 | 2.960 | 33,936,142 |
| Sep 14, 2023 | 3.080 | 3.100 | 3.020 | 3.020 | 3.020 | 18,458,000 |
| Sep 13, 2023 | 3.100 | 3.110 | 3.030 | 3.060 | 3.060 | 17,902,000 |
| Sep 12, 2023 | 3.050 | 3.160 | 3.030 | 3.100 | 3.100 | 23,552,000 |
| Sep 11, 2023 | 2.990 | 3.070 | 2.960 | 3.050 | 3.050 | 20,290,518 |
| Sep 7, 2023 | 3.010 | 3.060 | 2.960 | 3.000 | 3.000 | 13,310,425 |
| Sep 6, 2023 | 3.050 | 3.070 | 2.980 | 3.050 | 3.050 | 9,564,000 |
| Sep 5, 2023 | 3.090 | 3.120 | 3.030 | 3.050 | 3.050 | 11,798,000 |
| Sep 4, 2023 | 3.100 | 3.110 | 3.040 | 3.080 | 3.080 | 8,321,977 |
| Aug 31, 2023 | 3.160 | 3.160 | 3.030 | 3.060 | 3.060 | 13,563,500 |
| Aug 30, 2023 | 3.190 | 3.200 | 3.100 | 3.110 | 3.110 | 12,550,400 |
| Aug 29, 2023 | 3.070 | 3.160 | 3.040 | 3.140 | 3.140 | 9,738,000 |
| Aug 28, 2023 | 3.130 | 3.250 | 3.040 | 3.040 | 3.040 | 16,978,000 |
| Aug 25, 2023 | 3.030 | 3.080 | 2.990 | 3.030 | 3.030 | 8,386,000 |
| Aug 24, 2023 | 3.000 | 3.080 | 2.960 | 3.030 | 3.030 | 19,290,933 |
| Aug 23, 2023 | 2.940 | 3.010 | 2.940 | 3.000 | 3.000 | 13,367,060 |
| Aug 22, 2023 | 2.950 | 3.000 | 2.880 | 2.940 | 2.940 | 12,213,000 |
| Aug 21, 2023 | 2.920 | 2.990 | 2.910 | 2.940 | 2.940 | 16,214,880 |
| Aug 18, 2023 | 3.150 | 3.150 | 2.890 | 2.910 | 2.910 | 62,957,678 |
| Aug 17, 2023 | 3.160 | 3.170 | 3.090 | 3.150 | 3.150 | 9,863,589 |
| Aug 16, 2023 | 3.190 | 3.190 | 3.120 | 3.140 | 3.140 | 5,140,000 |
| Aug 15, 2023 | 3.120 | 3.190 | 3.120 | 3.150 | 3.150 | 7,694,789 |
| Aug 14, 2023 | 3.130 | 3.160 | 3.090 | 3.150 | 3.150 | 11,322,000 |
| Aug 11, 2023 | 3.180 | 3.190 | 3.120 | 3.160 | 3.160 | 11,368,000 |
| Aug 10, 2023 | 3.220 | 3.220 | 3.130 | 3.160 | 3.160 | 17,954,000 |
| Aug 9, 2023 | 3.170 | 3.300 | 3.160 | 3.200 | 3.200 | 29,340,994 |
| Aug 8, 2023 | 3.130 | 3.260 | 3.060 | 3.170 | 3.170 | 41,936,380 |
| Aug 7, 2023 | 3.550 | 3.550 | 3.070 | 3.130 | 3.130 | 104,045,605 |
| Aug 4, 2023 | 3.490 | 3.580 | 3.460 | 3.560 | 3.560 | 14,673,554 |
| Aug 3, 2023 | 3.470 | 3.490 | 3.420 | 3.450 | 3.450 | 10,876,000 |
| Aug 2, 2023 | 3.560 | 3.560 | 3.420 | 3.450 | 3.450 | 11,966,000 |
| Aug 1, 2023 | 3.620 | 3.630 | 3.530 | 3.550 | 3.550 | 9,534,000 |
| Jul 31, 2023 | 3.610 | 3.700 | 3.580 | 3.590 | 3.590 | 11,567,421 |
| Jul 28, 2023 | 3.510 | 3.640 | 3.480 | 3.610 | 3.610 | 28,907,300 |
| Jul 27, 2023 | 3.480 | 3.480 | 3.420 | 3.460 | 3.460 | 7,907,000 |
| Jul 26, 2023 | 3.470 | 3.540 | 3.430 | 3.450 | 3.450 | 10,714,788 |
| Jul 25, 2023 | 3.440 | 3.470 | 3.390 | 3.450 | 3.450 | 8,702,000 |
| Jul 24, 2023 | 3.370 | 3.490 | 3.300 | 3.400 | 3.400 | 10,701,975 |
| Jul 21, 2023 | 3.380 | 3.430 | 3.360 | 3.390 | 3.390 | 5,176,000 |
| Jul 20, 2023 | 3.380 | 3.430 | 3.350 | 3.380 | 3.380 | 7,266,000 |
| Jul 19, 2023 | 3.350 | 3.370 | 3.320 | 3.360 | 3.360 | 6,204,810 |
| Jul 18, 2023 | 3.460 | 3.460 | 3.350 | 3.390 | 3.390 | 7,076,000 |
| Jul 14, 2023 | 3.450 | 3.450 | 3.390 | 3.420 | 3.420 | 7,309,600 |
| Jul 13, 2023 | 3.370 | 3.440 | 3.370 | 3.420 | 3.420 | 8,500,000 |
| Jul 12, 2023 | 3.390 | 3.390 | 3.300 | 3.340 | 3.340 | 19,703,693 |
| Jul 11, 2023 | 3.450 | 3.460 | 3.330 | 3.380 | 3.380 | 20,928,000 |
| Jul 10, 2023 | 3.420 | 3.460 | 3.390 | 3.440 | 3.440 | 7,490,000 |
| Jul 7, 2023 | 3.390 | 3.440 | 3.370 | 3.370 | 3.370 | 14,176,000 |
| Jul 6, 2023 | 3.600 | 3.610 | 3.400 | 3.430 | 3.430 | 31,016,056 |
| Jul 5, 2023 | 3.650 | 3.660 | 3.580 | 3.610 | 3.610 | 12,140,000 |
| Jul 4, 2023 | 3.600 | 3.700 | 3.590 | 3.670 | 3.670 | 11,994,000 |
| Jul 3, 2023 | 3.640 | 3.660 | 3.590 | 3.600 | 3.600 | 9,545,994 |
| Jun 30, 2023 | 3.620 | 3.670 | 3.580 | 3.650 | 3.650 | 11,540,000 |
| Jun 29, 2023 | 3.670 | 3.670 | 3.550 | 3.590 | 3.590 | 7,950,000 |
| Jun 28, 2023 | 3.650 | 3.650 | 3.560 | 3.620 | 3.620 | 6,816,000 |
| Jun 27, 2023 | 3.570 | 3.680 | 3.570 | 3.630 | 3.630 | 7,816,441 |
| Jun 26, 2023 | 3.590 | 3.650 | 3.530 | 3.600 | 3.600 | 15,210,455 |
| Jun 23, 2023 | 3.630 | 3.630 | 3.540 | 3.580 | 3.580 | 5,396,000 |
| Jun 21, 2023 | 3.740 | 3.770 | 3.610 | 3.630 | 3.630 | 13,310,661 |
| Jun 20, 2023 | 3.780 | 3.800 | 3.750 | 3.790 | 3.790 | 8,562,000 |
| Jun 19, 2023 | 3.800 | 3.850 | 3.740 | 3.800 | 3.800 | 10,653,863 |
| Jun 16, 2023 | 3.780 | 3.830 | 3.730 | 3.820 | 3.820 | 22,108,612 |
| Jun 15, 2023 | 3.730 | 3.760 | 3.640 | 3.740 | 3.740 | 23,178,488 |
| Jun 14, 2023 | 3.780 | 3.810 | 3.670 | 3.730 | 3.730 | 18,554,760 |
| Jun 13, 2023 | 3.760 | 3.810 | 3.720 | 3.760 | 3.760 | 10,291,168 |
| Jun 12, 2023 | 3.850 | 3.860 | 3.740 | 3.760 | 3.760 | 11,240,000 |
| Jun 9, 2023 | 3.820 | 3.840 | 3.770 | 3.790 | 3.790 | 12,720,000 |
| Jun 8, 2023 | 3.880 | 3.910 | 3.790 | 3.810 | 3.810 | 10,032,000 |
| Jun 7, 2023 | 3.960 | 4.000 | 3.880 | 3.900 | 3.900 | 13,472,000 |
| Jun 6, 2023 | 3.840 | 4.050 | 3.830 | 3.910 | 3.910 | 17,438,893 |
| Jun 5, 2023 | 3.810 | 3.870 | 3.780 | 3.830 | 3.830 | 11,500,000 |
| Jun 2, 2023 | 0.052 Dividend | |||||
| Jun 2, 2023 | 3.850 | 3.850 | 3.740 | 3.830 | 3.830 | 12,390,000 |
| Jun 1, 2023 | 3.780 | 3.850 | 3.740 | 3.800 | 3.748 | 9,293,079 |
| May 31, 2023 | 3.830 | 3.840 | 3.730 | 3.770 | 3.719 | 24,972,719 |
| May 30, 2023 | 3.950 | 3.980 | 3.790 | 3.870 | 3.817 | 17,562,000 |
| May 29, 2023 | 3.980 | 4.080 | 3.910 | 3.950 | 3.896 | 19,002,000 |
| May 25, 2023 | 3.960 | 3.970 | 3.830 | 3.900 | 3.847 | 18,730,000 |
| May 24, 2023 | 4.050 | 4.060 | 3.930 | 3.960 | 3.906 | 10,948,000 |
| May 23, 2023 | 4.080 | 4.120 | 4.020 | 4.040 | 3.985 | 5,442,000 |
| May 22, 2023 | 3.990 | 4.120 | 3.990 | 4.050 | 3.995 | 8,383,200 |
| May 19, 2023 | 3.960 | 4.020 | 3.880 | 3.980 | 3.926 | 14,202,000 |
| May 18, 2023 | 4.080 | 4.080 | 3.930 | 3.960 | 3.906 | 15,842,993 |
| May 17, 2023 | 4.170 | 4.190 | 4.020 | 4.030 | 3.975 | 17,305,400 |
| May 16, 2023 | 4.150 | 4.200 | 4.110 | 4.150 | 4.093 | 6,890,000 |
| May 15, 2023 | 4.120 | 4.170 | 4.070 | 4.120 | 4.064 | 20,021,950 |
| May 12, 2023 | 4.230 | 4.240 | 4.110 | 4.120 | 4.064 | 28,362,000 |
| May 11, 2023 | 4.290 | 4.340 | 4.180 | 4.210 | 4.153 | 12,952,000 |
| May 10, 2023 | 4.310 | 4.350 | 4.200 | 4.310 | 4.251 | 16,652,885 |
| May 9, 2023 | 4.490 | 4.560 | 4.280 | 4.310 | 4.251 | 20,525,000 |
| May 8, 2023 | 4.590 | 4.680 | 4.390 | 4.510 | 4.449 | 41,238,292 |
| May 5, 2023 | 4.400 | 4.600 | 4.350 | 4.550 | 4.488 | 32,294,000 |
| May 4, 2023 | 4.240 | 4.410 | 4.240 | 4.380 | 4.320 | 24,352,435 |
| May 3, 2023 | 4.280 | 4.290 | 4.200 | 4.240 | 4.182 | 1,750,000 |
| May 2, 2023 | 4.340 | 4.350 | 4.280 | 4.310 | 4.251 | 1,676,014 |
| Apr 28, 2023 | 4.320 | 4.380 | 4.220 | 4.280 | 4.222 | 13,709,037 |
| Apr 27, 2023 | 4.170 | 4.390 | 4.120 | 4.290 | 4.232 | 19,449,743 |
| Apr 26, 2023 | 4.200 | 4.200 | 4.090 | 4.170 | 4.113 | 7,459,500 |
| Apr 25, 2023 | 4.270 | 4.270 | 4.090 | 4.160 | 4.103 | 11,279,548 |
| Apr 24, 2023 | 4.120 | 4.370 | 4.110 | 4.270 | 4.212 | 24,721,527 |