HKSE - Delayed Quote • HKD
Hong Kong Shanghai Alliance Holdings Limited (1001.HK)
As of April 19 at 2:25 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 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | - |
Apr 22, 2024 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | - |
Apr 19, 2024 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 24,000 |
Apr 18, 2024 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | - |
Apr 17, 2024 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 4,000 |
Apr 16, 2024 | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | 82,000 |
Apr 15, 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
Apr 12, 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
Apr 11, 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
Apr 10, 2024 | 0.250 | 0.255 | 0.250 | 0.255 | 0.255 | 8,000 |
Apr 9, 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
Apr 8, 2024 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | - |
Apr 5, 2024 | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 4,000 |
Apr 3, 2024 | 0.236 | 0.250 | 0.235 | 0.250 | 0.250 | 16,000 |
Apr 2, 2024 | 0.247 | 0.255 | 0.247 | 0.255 | 0.255 | 6,000 |
Mar 28, 2024 | 0.247 | 0.247 | 0.247 | 0.247 | 0.247 | - |
Mar 27, 2024 | 0.250 | 0.247 | 0.240 | 0.247 | 0.247 | 64,000 |
Mar 26, 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
Mar 25, 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
Mar 22, 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
Mar 21, 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
Mar 20, 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
Mar 19, 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
Mar 18, 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
Mar 15, 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
Mar 14, 2024 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 14,000 |
Mar 13, 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
Mar 12, 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
Mar 11, 2024 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | - |
Mar 8, 2024 | 0.248 | 0.255 | 0.245 | 0.255 | 0.255 | 460,000 |
Mar 7, 2024 | 0.240 | 0.240 | 0.236 | 0.245 | 0.245 | 744,000 |
Mar 6, 2024 | 0.240 | 0.241 | 0.240 | 0.240 | 0.240 | 682,000 |
Mar 5, 2024 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 100,000 |
Mar 4, 2024 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | - |
Mar 1, 2024 | 0.240 | 0.240 | 0.239 | 0.239 | 0.239 | 188,000 |
Feb 29, 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
Feb 28, 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
Feb 27, 2024 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | - |
Feb 26, 2024 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | - |
Feb 23, 2024 | 0.240 | 0.249 | 0.238 | 0.249 | 0.249 | 731,000 |
Feb 22, 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
Feb 21, 2024 | 0.250 | 0.270 | 0.244 | 0.250 | 0.250 | 2,382,000 |
Feb 20, 2024 | 0.280 | 0.280 | 0.248 | 0.250 | 0.250 | 3,010,000 |
Feb 19, 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 10,000 |
Feb 16, 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
Feb 15, 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
Feb 14, 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
Feb 9, 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
Feb 8, 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
Feb 7, 2024 | 0.280 | 0.300 | 0.275 | 0.300 | 0.300 | 82,000 |
Feb 6, 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
Feb 5, 2024 | 0.305 | 0.310 | 0.305 | 0.310 | 0.310 | 8,000 |
Feb 2, 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
Feb 1, 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
Jan 31, 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
Jan 30, 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
Jan 29, 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
Jan 26, 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
Jan 25, 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 2,000 |
Jan 24, 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 4,000 |
Jan 23, 2024 | 0.280 | 0.290 | 0.270 | 0.290 | 0.290 | 104,000 |
Jan 22, 2024 | 0.290 | 0.295 | 0.280 | 0.295 | 0.295 | 106,000 |
Jan 19, 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
Jan 18, 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
Jan 17, 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
Jan 16, 2024 | 0.310 | 0.315 | 0.310 | 0.315 | 0.315 | 24,000 |
Jan 15, 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
Jan 12, 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
Jan 11, 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
Jan 10, 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
Jan 9, 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
Jan 8, 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
Jan 5, 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
Jan 4, 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
Jan 3, 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
Jan 2, 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
Dec 29, 2023 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
Dec 28, 2023 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
Dec 27, 2023 | 0.310 | 0.315 | 0.280 | 0.315 | 0.315 | 424,000 |
Dec 22, 2023 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
Dec 21, 2023 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
Dec 20, 2023 | 0.300 | 0.365 | 0.300 | 0.365 | 0.365 | 34,000 |
Dec 19, 2023 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
Dec 18, 2023 | 0.280 | 0.315 | 0.280 | 0.315 | 0.315 | 76,000 |
Dec 15, 2023 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
Dec 14, 2023 | 0.015 Dividend | |||||
Dec 14, 2023 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
Dec 13, 2023 | 0.305 | 0.305 | 0.305 | 0.305 | 0.290 | - |
Dec 12, 2023 | 0.300 | 0.305 | 0.300 | 0.305 | 0.290 | 64,000 |
Dec 11, 2023 | 0.305 | 0.305 | 0.305 | 0.305 | 0.290 | - |
Dec 8, 2023 | 0.305 | 0.305 | 0.305 | 0.305 | 0.290 | - |
Dec 7, 2023 | 0.290 | 0.305 | 0.290 | 0.305 | 0.290 | 46,000 |
Dec 6, 2023 | 0.290 | 0.290 | 0.290 | 0.290 | 0.276 | 174,000 |
Dec 5, 2023 | 0.305 | 0.310 | 0.300 | 0.305 | 0.290 | 204,000 |
Dec 4, 2023 | 0.300 | 0.300 | 0.300 | 0.300 | 0.285 | - |
Dec 1, 2023 | 0.300 | 0.300 | 0.300 | 0.300 | 0.285 | - |
Nov 30, 2023 | 0.330 | 0.330 | 0.300 | 0.315 | 0.300 | 252,000 |
Nov 29, 2023 | 0.295 | 0.320 | 0.295 | 0.320 | 0.304 | 267,000 |
Nov 28, 2023 | 0.300 | 0.300 | 0.300 | 0.300 | 0.285 | 12,000 |
Nov 27, 2023 | 0.305 | 0.305 | 0.305 | 0.305 | 0.290 | - |
Nov 24, 2023 | 0.305 | 0.305 | 0.305 | 0.305 | 0.290 | - |
Nov 23, 2023 | 0.310 | 0.320 | 0.300 | 0.300 | 0.285 | 518,000 |
Nov 22, 2023 | 0.310 | 0.315 | 0.300 | 0.310 | 0.295 | 294,000 |
Nov 21, 2023 | 0.320 | 0.340 | 0.300 | 0.325 | 0.309 | 196,000 |
Nov 20, 2023 | 0.340 | 0.340 | 0.300 | 0.325 | 0.309 | 109,000 |
Nov 17, 2023 | 0.315 | 0.325 | 0.315 | 0.325 | 0.309 | 14,000 |
Nov 16, 2023 | 0.305 | 0.330 | 0.295 | 0.295 | 0.280 | 130,000 |
Nov 15, 2023 | 0.320 | 0.360 | 0.285 | 0.340 | 0.323 | 152,000 |
Nov 14, 2023 | 0.335 | 0.335 | 0.335 | 0.335 | 0.319 | - |
Nov 13, 2023 | 0.335 | 0.335 | 0.335 | 0.335 | 0.319 | - |
Nov 10, 2023 | 0.340 | 0.340 | 0.340 | 0.340 | 0.323 | - |
Nov 9, 2023 | 0.340 | 0.340 | 0.340 | 0.340 | 0.323 | - |
Nov 8, 2023 | 0.340 | 0.340 | 0.330 | 0.340 | 0.323 | 10,000 |
Nov 7, 2023 | 0.335 | 0.335 | 0.335 | 0.335 | 0.319 | 60,000 |
Nov 6, 2023 | 0.345 | 0.345 | 0.345 | 0.345 | 0.328 | - |
Nov 3, 2023 | 0.340 | 0.355 | 0.330 | 0.345 | 0.328 | 131,000 |
Nov 2, 2023 | 0.340 | 0.340 | 0.340 | 0.340 | 0.323 | - |
Nov 1, 2023 | 0.340 | 0.340 | 0.340 | 0.340 | 0.323 | - |
Oct 31, 2023 | 0.340 | 0.340 | 0.340 | 0.340 | 0.323 | - |
Oct 30, 2023 | 0.340 | 0.340 | 0.340 | 0.340 | 0.323 | - |
Oct 27, 2023 | 0.340 | 0.340 | 0.340 | 0.340 | 0.323 | - |
Oct 26, 2023 | 0.330 | 0.345 | 0.330 | 0.340 | 0.323 | 20,000 |
Oct 25, 2023 | 0.345 | 0.345 | 0.345 | 0.345 | 0.328 | - |
Oct 24, 2023 | 0.330 | 0.350 | 0.330 | 0.345 | 0.328 | 31,000 |
Oct 20, 2023 | 0.345 | 0.345 | 0.345 | 0.345 | 0.328 | - |
Oct 19, 2023 | 0.345 | 0.345 | 0.345 | 0.345 | 0.328 | - |
Oct 18, 2023 | 0.345 | 0.345 | 0.345 | 0.345 | 0.328 | - |
Oct 17, 2023 | 0.335 | 0.350 | 0.320 | 0.345 | 0.328 | 54,000 |
Oct 16, 2023 | 0.350 | 0.350 | 0.330 | 0.335 | 0.319 | 38,000 |
Oct 13, 2023 | 0.350 | 0.350 | 0.350 | 0.350 | 0.333 | - |
Oct 12, 2023 | 0.355 | 0.355 | 0.355 | 0.355 | 0.338 | - |
Oct 11, 2023 | 0.350 | 0.350 | 0.350 | 0.350 | 0.333 | - |
Oct 10, 2023 | 0.350 | 0.350 | 0.350 | 0.350 | 0.333 | - |
Oct 9, 2023 | 0.350 | 0.350 | 0.350 | 0.350 | 0.333 | - |
Oct 6, 2023 | 0.355 | 0.355 | 0.330 | 0.350 | 0.333 | 9,000 |
Oct 5, 2023 | 0.350 | 0.350 | 0.350 | 0.350 | 0.333 | 4,000 |
Oct 4, 2023 | 0.345 | 0.345 | 0.345 | 0.345 | 0.328 | - |
Oct 3, 2023 | 0.350 | 0.360 | 0.345 | 0.345 | 0.328 | 106,000 |
Sep 29, 2023 | 0.355 | 0.370 | 0.350 | 0.370 | 0.352 | 48,000 |
Sep 28, 2023 | 0.370 | 0.370 | 0.370 | 0.370 | 0.352 | - |
Sep 27, 2023 | 0.370 | 0.370 | 0.370 | 0.370 | 0.352 | - |
Sep 26, 2023 | 0.370 | 0.370 | 0.370 | 0.370 | 0.352 | - |
Sep 25, 2023 | 0.370 | 0.370 | 0.370 | 0.370 | 0.352 | - |
Sep 22, 2023 | 0.370 | 0.370 | 0.370 | 0.370 | 0.352 | - |
Sep 21, 2023 | 0.370 | 0.370 | 0.370 | 0.370 | 0.352 | 2,000 |
Sep 20, 2023 | 0.370 | 0.370 | 0.370 | 0.370 | 0.352 | - |
Sep 19, 2023 | 0.365 | 0.370 | 0.365 | 0.370 | 0.352 | 52,000 |
Sep 18, 2023 | 0.370 | 0.370 | 0.370 | 0.370 | 0.352 | - |
Sep 15, 2023 | 0.370 | 0.370 | 0.370 | 0.370 | 0.352 | - |
Sep 14, 2023 | 0.355 | 0.370 | 0.350 | 0.370 | 0.352 | 68,000 |
Sep 13, 2023 | 0.360 | 0.370 | 0.360 | 0.370 | 0.352 | 10,000 |
Sep 12, 2023 | 0.370 | 0.375 | 0.370 | 0.370 | 0.352 | 44,000 |
Sep 11, 2023 | 0.360 | 0.360 | 0.360 | 0.360 | 0.342 | - |
Sep 7, 2023 | 0.380 | 0.380 | 0.360 | 0.360 | 0.342 | 102,800 |
Sep 6, 2023 | 0.375 | 0.375 | 0.375 | 0.375 | 0.357 | - |
Sep 5, 2023 | 0.375 | 0.375 | 0.375 | 0.375 | 0.357 | 10,000 |
Sep 4, 2023 | 0.390 | 0.390 | 0.350 | 0.360 | 0.342 | 368,000 |
Aug 31, 2023 | 0.370 | 0.370 | 0.370 | 0.370 | 0.352 | - |
Aug 30, 2023 | 0.370 | 0.370 | 0.370 | 0.370 | 0.352 | - |
Aug 29, 2023 | 0.370 | 0.370 | 0.370 | 0.370 | 0.352 | - |
Aug 28, 2023 | 0.385 | 0.385 | 0.360 | 0.370 | 0.352 | 192,000 |
Aug 25, 2023 | 0.375 | 0.375 | 0.375 | 0.375 | 0.357 | - |
Aug 24, 2023 | 0.015 Dividend | |||||
Aug 24, 2023 | 0.375 | 0.375 | 0.375 | 0.375 | 0.357 | - |
Aug 23, 2023 | 0.390 | 0.390 | 0.365 | 0.385 | 0.352 | 76,000 |
Aug 22, 2023 | 0.390 | 0.390 | 0.390 | 0.390 | 0.356 | - |
Aug 21, 2023 | 0.390 | 0.390 | 0.390 | 0.390 | 0.356 | - |
Aug 18, 2023 | 0.390 | 0.390 | 0.390 | 0.390 | 0.356 | - |
Aug 17, 2023 | 0.390 | 0.390 | 0.390 | 0.390 | 0.356 | - |
Aug 16, 2023 | 0.390 | 0.390 | 0.390 | 0.390 | 0.356 | - |
Aug 15, 2023 | 0.380 | 0.400 | 0.380 | 0.390 | 0.356 | 26,000 |
Aug 14, 2023 | 0.385 | 0.400 | 0.385 | 0.400 | 0.366 | 8,000 |
Aug 11, 2023 | 0.365 | 0.375 | 0.365 | 0.375 | 0.343 | 4,000 |
Aug 10, 2023 | 0.370 | 0.370 | 0.370 | 0.370 | 0.338 | - |
Aug 9, 2023 | 0.365 | 0.365 | 0.365 | 0.365 | 0.334 | - |
Aug 8, 2023 | 0.355 | 0.370 | 0.350 | 0.365 | 0.334 | 16,000 |
Aug 7, 2023 | 0.360 | 0.370 | 0.360 | 0.370 | 0.338 | 12,000 |
Aug 4, 2023 | 0.370 | 0.370 | 0.370 | 0.370 | 0.338 | - |
Aug 3, 2023 | 0.370 | 0.390 | 0.360 | 0.370 | 0.338 | 152,000 |
Aug 2, 2023 | 0.370 | 0.370 | 0.370 | 0.370 | 0.338 | - |
Aug 1, 2023 | 0.400 | 0.400 | 0.375 | 0.380 | 0.347 | 38,000 |
Jul 31, 2023 | 0.400 | 0.425 | 0.365 | 0.370 | 0.338 | 34,000 |
Jul 28, 2023 | 0.365 | 0.375 | 0.365 | 0.375 | 0.343 | 4,000 |
Jul 27, 2023 | 0.365 | 0.380 | 0.365 | 0.380 | 0.347 | 4,000 |
Jul 26, 2023 | 0.360 | 0.380 | 0.360 | 0.375 | 0.343 | 14,000 |
Jul 25, 2023 | 0.380 | 0.380 | 0.380 | 0.380 | 0.347 | - |
Jul 24, 2023 | 0.360 | 0.385 | 0.360 | 0.380 | 0.347 | 12,000 |
Jul 21, 2023 | 0.380 | 0.380 | 0.380 | 0.380 | 0.347 | 4,000 |
Jul 20, 2023 | 0.355 | 0.400 | 0.355 | 0.400 | 0.366 | 8,000 |
Jul 19, 2023 | 0.360 | 0.370 | 0.335 | 0.370 | 0.338 | 58,000 |
Jul 18, 2023 | 0.380 | 0.380 | 0.380 | 0.380 | 0.347 | - |
Jul 14, 2023 | 0.375 | 0.390 | 0.375 | 0.380 | 0.347 | 12,000 |
Jul 13, 2023 | 0.355 | 0.395 | 0.355 | 0.395 | 0.361 | 4,000 |
Jul 12, 2023 | 0.345 | 0.370 | 0.345 | 0.360 | 0.329 | 38,000 |
Jul 11, 2023 | 0.365 | 0.365 | 0.350 | 0.350 | 0.320 | 12,000 |
Jul 10, 2023 | 0.370 | 0.370 | 0.370 | 0.370 | 0.338 | - |
Jul 7, 2023 | 0.350 | 0.350 | 0.345 | 0.350 | 0.320 | 4,000 |
Jul 6, 2023 | 0.360 | 0.370 | 0.340 | 0.360 | 0.329 | 282,000 |
Jul 5, 2023 | 0.365 | 0.365 | 0.365 | 0.365 | 0.334 | 2,000 |
Jul 4, 2023 | 0.375 | 0.375 | 0.370 | 0.375 | 0.343 | 6,000 |
Jul 3, 2023 | 0.385 | 0.385 | 0.385 | 0.385 | 0.352 | - |
Jun 30, 2023 | 0.375 | 0.390 | 0.375 | 0.390 | 0.356 | 32,000 |
Jun 29, 2023 | 0.380 | 0.380 | 0.380 | 0.380 | 0.347 | - |
Jun 28, 2023 | 0.380 | 0.380 | 0.380 | 0.380 | 0.347 | - |
Jun 27, 2023 | 0.370 | 0.380 | 0.370 | 0.380 | 0.347 | 4,000 |
Jun 26, 2023 | 0.380 | 0.390 | 0.370 | 0.385 | 0.352 | 18,000 |
Jun 23, 2023 | 0.355 | 0.385 | 0.355 | 0.385 | 0.352 | 58,000 |
Jun 21, 2023 | 0.390 | 0.405 | 0.360 | 0.370 | 0.338 | 491,000 |
Jun 20, 2023 | 0.395 | 0.405 | 0.395 | 0.405 | 0.370 | 4,000 |
Jun 19, 2023 | 0.410 | 0.410 | 0.410 | 0.410 | 0.375 | - |
Jun 16, 2023 | 0.390 | 0.400 | 0.390 | 0.400 | 0.366 | 6,000 |
Jun 15, 2023 | 0.385 | 0.400 | 0.385 | 0.400 | 0.366 | 6,000 |
Jun 14, 2023 | 0.385 | 0.400 | 0.385 | 0.400 | 0.366 | 4,000 |
Jun 13, 2023 | 0.385 | 0.400 | 0.380 | 0.380 | 0.347 | 28,000 |
Jun 12, 2023 | 0.380 | 0.400 | 0.380 | 0.400 | 0.366 | 6,000 |
Jun 9, 2023 | 0.400 | 0.400 | 0.400 | 0.400 | 0.366 | - |
Jun 8, 2023 | 0.380 | 0.400 | 0.370 | 0.400 | 0.366 | 27,000 |
Jun 7, 2023 | 0.400 | 0.400 | 0.400 | 0.400 | 0.366 | - |
Jun 6, 2023 | 0.375 | 0.385 | 0.375 | 0.385 | 0.352 | 4,000 |
Jun 5, 2023 | 0.375 | 0.385 | 0.375 | 0.385 | 0.352 | 4,000 |
Jun 2, 2023 | 0.385 | 0.385 | 0.365 | 0.385 | 0.352 | 38,000 |
Jun 1, 2023 | 0.380 | 0.380 | 0.380 | 0.380 | 0.347 | - |
May 31, 2023 | 0.375 | 0.390 | 0.375 | 0.390 | 0.356 | 6,000 |
May 30, 2023 | 0.375 | 0.390 | 0.375 | 0.390 | 0.356 | 12,000 |
May 29, 2023 | 0.380 | 0.390 | 0.365 | 0.365 | 0.334 | 14,000 |
May 25, 2023 | 0.385 | 0.385 | 0.385 | 0.385 | 0.352 | - |
May 24, 2023 | 0.390 | 0.390 | 0.385 | 0.385 | 0.352 | 6,000 |
May 23, 2023 | 0.385 | 0.400 | 0.385 | 0.400 | 0.366 | 6,000 |
May 22, 2023 | 0.380 | 0.400 | 0.380 | 0.400 | 0.366 | 6,000 |
May 19, 2023 | 0.390 | 0.390 | 0.390 | 0.390 | 0.356 | - |
May 18, 2023 | 0.400 | 0.400 | 0.400 | 0.400 | 0.366 | - |
May 17, 2023 | 0.400 | 0.400 | 0.400 | 0.400 | 0.366 | 2,000 |
May 16, 2023 | 0.400 | 0.420 | 0.380 | 0.420 | 0.384 | 8,000 |
May 15, 2023 | 0.395 | 0.420 | 0.370 | 0.420 | 0.384 | 8,000 |
May 12, 2023 | 0.415 | 0.415 | 0.415 | 0.415 | 0.379 | - |
May 11, 2023 | 0.415 | 0.415 | 0.415 | 0.415 | 0.379 | - |
May 10, 2023 | 0.415 | 0.415 | 0.415 | 0.415 | 0.379 | - |
May 9, 2023 | 0.405 | 0.405 | 0.405 | 0.405 | 0.370 | - |
May 8, 2023 | 0.390 | 0.440 | 0.365 | 0.440 | 0.402 | 64,000 |
May 5, 2023 | 0.370 | 0.400 | 0.370 | 0.390 | 0.356 | 125,000 |
May 4, 2023 | 0.410 | 0.410 | 0.410 | 0.410 | 0.375 | - |
May 3, 2023 | 0.410 | 0.410 | 0.410 | 0.410 | 0.375 | - |
May 2, 2023 | 0.405 | 0.410 | 0.405 | 0.410 | 0.375 | 12,000 |
Apr 28, 2023 | 0.410 | 0.410 | 0.410 | 0.410 | 0.375 | - |
Apr 27, 2023 | 0.395 | 0.395 | 0.395 | 0.395 | 0.361 | - |
Apr 26, 2023 | 0.395 | 0.395 | 0.395 | 0.395 | 0.361 | - |
Apr 25, 2023 | 0.395 | 0.395 | 0.395 | 0.395 | 0.361 | 4,000 |
Apr 24, 2023 | 0.395 | 0.395 | 0.385 | 0.385 | 0.352 | 6,000 |