HKSE - Delayed Quote • HKD
China Energy Storage Technology Development Limited (1143.HK)
At close: 3:14 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 19, 2024 | 1.840 | 1.880 | 1.830 | 1.870 | 1.870 | 1,260,000 |
| Apr 18, 2024 | 1.860 | 1.870 | 1.830 | 1.830 | 1.830 | 804,800 |
| Apr 17, 2024 | 1.890 | 1.900 | 1.830 | 1.890 | 1.890 | 75,060 |
| Apr 16, 2024 | 1.900 | 1.900 | 1.820 | 1.880 | 1.880 | 187,200 |
| Apr 15, 2024 | 1.840 | 1.870 | 1.760 | 1.870 | 1.870 | 373,600 |
| Apr 12, 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | - |
| Apr 11, 2024 | 1.870 | 1.880 | 1.860 | 1.880 | 1.880 | 212,000 |
| Apr 10, 2024 | 1.880 | 1.880 | 1.870 | 1.880 | 1.880 | 22,000 |
| Apr 9, 2024 | 1.880 | 1.900 | 1.860 | 1.890 | 1.890 | 175,749 |
| Apr 8, 2024 | 1.910 | 1.920 | 1.880 | 1.920 | 1.920 | 504,000 |
| Apr 5, 2024 | 1.940 | 1.940 | 1.880 | 1.920 | 1.920 | 1,125,600 |
| Apr 3, 2024 | 1.910 | 1.940 | 1.880 | 1.920 | 1.920 | 484,000 |
| Apr 2, 2024 | 1.980 | 1.980 | 1.870 | 1.950 | 1.950 | 1,182,000 |
| Mar 28, 2024 | 1.880 | 1.990 | 1.860 | 1.990 | 1.990 | 328,000 |
| Mar 27, 2024 | 1.870 | 1.920 | 1.840 | 1.920 | 1.920 | 1,307,200 |
| Mar 26, 2024 | 1.860 | 1.920 | 1.860 | 1.910 | 1.910 | 884,000 |
| Mar 25, 2024 | 1.950 | 1.950 | 1.890 | 1.900 | 1.900 | 404,040 |
| Mar 22, 2024 | 1.850 | 1.900 | 1.840 | 1.900 | 1.900 | 24,000 |
| Mar 21, 2024 | 1.980 | 1.980 | 1.880 | 1.900 | 1.900 | 48,000 |
| Mar 20, 2024 | 1.890 | 1.920 | 1.890 | 1.890 | 1.890 | 40,000 |
| Mar 19, 2024 | 1.930 | 1.930 | 1.900 | 1.920 | 1.920 | 4,016,000 |
| Mar 18, 2024 | 1.890 | 1.940 | 1.880 | 1.940 | 1.940 | 112,000 |
| Mar 15, 2024 | 1.930 | 1.950 | 1.880 | 1.930 | 1.930 | 2,338,140 |
| Mar 14, 2024 | 1.980 | 1.980 | 1.900 | 1.930 | 1.930 | 130,400 |
| Mar 13, 2024 | 1.930 | 1.930 | 1.920 | 1.930 | 1.930 | 80,000 |
| Mar 12, 2024 | 1.930 | 1.930 | 1.900 | 1.930 | 1.930 | 660,000 |
| Mar 11, 2024 | 1.870 | 1.930 | 1.870 | 1.890 | 1.890 | 302,000 |
| Mar 8, 2024 | 1.860 | 1.900 | 1.830 | 1.870 | 1.870 | 132,000 |
| Mar 7, 2024 | 1.940 | 1.940 | 1.840 | 1.860 | 1.860 | 96,000 |
| Mar 6, 2024 | 1.810 | 1.880 | 1.770 | 1.830 | 1.830 | 144,000 |
| Mar 5, 2024 | 1.890 | 1.890 | 1.820 | 1.830 | 1.830 | 182,000 |
| Mar 4, 2024 | 1.860 | 1.880 | 1.830 | 1.840 | 1.840 | 48,000 |
| Mar 1, 2024 | 1.840 | 1.930 | 1.800 | 1.930 | 1.930 | 55,200 |
| Feb 29, 2024 | 1.850 | 1.900 | 1.840 | 1.900 | 1.900 | 96,000 |
| Feb 28, 2024 | 1.860 | 1.920 | 1.830 | 1.920 | 1.920 | 23,600 |
| Feb 27, 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| Feb 26, 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| Feb 23, 2024 | 1.870 | 1.950 | 1.870 | 1.950 | 1.950 | 12,000 |
| Feb 22, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
| Feb 21, 2024 | 1.900 | 1.960 | 1.860 | 1.960 | 1.960 | 216,000 |
| Feb 20, 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 36,000 |
| Feb 19, 2024 | 1.870 | 1.930 | 1.860 | 1.900 | 1.900 | 83,200 |
| Feb 16, 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | - |
| Feb 15, 2024 | 1.970 | 1.980 | 1.860 | 1.960 | 1.960 | 24,000 |
| Feb 14, 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
| Feb 9, 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | - |
| Feb 8, 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
| Feb 7, 2024 | 1.950 | 1.960 | 1.940 | 1.960 | 1.960 | 220,000 |
| Feb 6, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 208,760 |
| Feb 5, 2024 | 1.950 | 1.970 | 1.840 | 1.930 | 1.930 | 324,000 |
| Feb 2, 2024 | 1.840 | 1.950 | 1.840 | 1.950 | 1.950 | 64,000 |
| Feb 1, 2024 | 1.950 | 1.950 | 1.820 | 1.860 | 1.860 | 63,200 |
| Jan 31, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
| Jan 30, 2024 | 2.030 | 2.070 | 1.930 | 1.950 | 1.950 | 88,000 |
| Jan 29, 2024 | 2.000 | 2.040 | 1.980 | 2.030 | 2.030 | 54,000 |
| Jan 26, 2024 | 1.960 | 2.010 | 1.940 | 2.000 | 2.000 | 16,000 |
| Jan 25, 2024 | 2.030 | 2.030 | 1.990 | 2.020 | 2.020 | 74,000 |
| Jan 24, 2024 | 1.830 | 2.030 | 1.830 | 2.030 | 2.030 | 62,080 |
| Jan 23, 2024 | 1.800 | 1.890 | 1.800 | 1.880 | 1.880 | 386,000 |
| Jan 22, 2024 | 1.980 | 2.010 | 1.800 | 1.840 | 1.840 | 404,700 |
| Jan 19, 2024 | 2.040 | 2.050 | 1.970 | 2.000 | 2.000 | 532,000 |
| Jan 18, 2024 | 2.030 | 2.070 | 2.030 | 2.050 | 2.050 | 722,000 |
| Jan 17, 2024 | 2.090 | 2.130 | 2.060 | 2.080 | 2.080 | 774,000 |
| Jan 16, 2024 | 2.120 | 2.130 | 2.090 | 2.130 | 2.130 | 584,000 |
| Jan 15, 2024 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | - |
| Jan 12, 2024 | 2.130 | 2.140 | 2.080 | 2.140 | 2.140 | 632,000 |
| Jan 11, 2024 | 2.080 | 2.130 | 2.040 | 2.130 | 2.130 | 573,800 |
| Jan 10, 2024 | 2.000 | 2.090 | 1.980 | 2.080 | 2.080 | 1,146,226 |
| Jan 9, 2024 | 2.000 | 2.030 | 1.950 | 2.000 | 2.000 | 572,000 |
| Jan 8, 2024 | 1.990 | 2.030 | 1.980 | 1.990 | 1.990 | 562,800 |
| Jan 5, 2024 | 2.020 | 2.030 | 1.950 | 1.980 | 1.980 | 720,000 |
| Jan 4, 2024 | 2.000 | 2.030 | 2.000 | 2.030 | 2.030 | 51,200 |
| Jan 3, 2024 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 59,800 |
| Jan 2, 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 4,100 |
| Dec 29, 2023 | 2.010 | 2.060 | 2.010 | 2.050 | 2.050 | 104,400 |
| Dec 28, 2023 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 33,200 |
| Dec 27, 2023 | 2.050 | 2.120 | 1.960 | 2.020 | 2.020 | 1,828,600 |
| Dec 22, 2023 | 1.940 | 2.000 | 1.940 | 2.000 | 2.000 | 32,000 |
| Dec 21, 2023 | 2.030 | 2.020 | 2.000 | 2.020 | 2.020 | 40,000 |
| Dec 20, 2023 | 2.040 | 2.030 | 1.970 | 2.000 | 2.000 | 90,400 |
| Dec 19, 2023 | 2.030 | 2.030 | 1.960 | 1.960 | 1.960 | 121,200 |
| Dec 18, 2023 | 2.010 | 2.080 | 2.010 | 2.070 | 2.070 | 22,000 |
| Dec 15, 2023 | 2.080 | 2.100 | 2.050 | 2.100 | 2.100 | 236,000 |
| Dec 14, 2023 | 2.040 | 2.100 | 2.030 | 2.080 | 2.080 | 504,000 |
| Dec 13, 2023 | 2.080 | 2.090 | 2.070 | 2.090 | 2.090 | 40,000 |
| Dec 12, 2023 | 2.100 | 2.130 | 2.000 | 2.080 | 2.080 | 397,200 |
| Dec 11, 2023 | 2.180 | 2.180 | 2.080 | 2.120 | 2.120 | 24,000 |
| Dec 8, 2023 | 2.100 | 2.130 | 2.070 | 2.120 | 2.120 | 202,800 |
| Dec 7, 2023 | 2.130 | 2.130 | 2.020 | 2.100 | 2.100 | 47,100 |
| Dec 6, 2023 | 2.010 | 2.130 | 2.010 | 2.130 | 2.130 | 1,252,940 |
| Dec 5, 2023 | 2.010 | 2.050 | 2.000 | 2.050 | 2.050 | 40,800 |
| Dec 4, 2023 | 2.080 | 2.160 | 2.010 | 2.080 | 2.080 | 272,800 |
| Dec 1, 2023 | 2.040 | 2.100 | 2.040 | 2.100 | 2.100 | 206,000 |
| Nov 30, 2023 | 2.000 | 2.050 | 1.960 | 2.040 | 2.040 | 157,800 |
| Nov 29, 2023 | 2.020 | 2.050 | 1.980 | 2.030 | 2.030 | 264,000 |
| Nov 28, 2023 | 2.050 | 2.050 | 1.980 | 2.020 | 2.020 | 392,000 |
| Nov 27, 2023 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 140,500 |
| Nov 24, 2023 | 2.080 | 2.080 | 1.990 | 2.050 | 2.050 | 472,000 |
| Nov 23, 2023 | 2.080 | 2.080 | 1.990 | 2.080 | 2.080 | 335,600 |
| Nov 22, 2023 | 2.080 | 2.080 | 2.000 | 2.050 | 2.050 | 36,000 |
| Nov 21, 2023 | 2.030 | 2.030 | 1.930 | 2.000 | 2.000 | 378,200 |
| Nov 20, 2023 | 2.050 | 2.080 | 2.040 | 2.080 | 2.080 | 297,600 |
| Nov 17, 2023 | 2.050 | 2.100 | 2.000 | 2.080 | 2.080 | 620,000 |
| Nov 16, 2023 | 2.060 | 2.060 | 2.000 | 2.060 | 2.060 | 398,500 |
| Nov 15, 2023 | 2.050 | 2.090 | 2.000 | 2.090 | 2.090 | 313,200 |
| Nov 14, 2023 | 2.100 | 2.110 | 1.910 | 2.040 | 2.040 | 877,680 |
| Nov 13, 2023 | 1.960 | 2.050 | 1.960 | 2.050 | 2.050 | 533,600 |
| Nov 10, 2023 | 1.980 | 1.980 | 1.970 | 1.970 | 1.970 | 44,180 |
| Nov 9, 2023 | 1.910 | 1.990 | 1.910 | 1.970 | 1.970 | 1,140,000 |
| Nov 8, 2023 | 1.970 | 1.980 | 1.920 | 1.980 | 1.980 | 274,000 |
| Nov 7, 2023 | 1.950 | 1.960 | 1.860 | 1.930 | 1.930 | 394,500 |
| Nov 6, 2023 | 1.990 | 1.990 | 1.880 | 1.920 | 1.920 | 45,200 |
| Nov 3, 2023 | 1.950 | 1.950 | 1.860 | 1.900 | 1.900 | 1,905,200 |
| Nov 2, 2023 | 1.810 | 1.930 | 1.810 | 1.910 | 1.910 | 132,000 |
| Nov 1, 2023 | 1.920 | 1.930 | 1.860 | 1.900 | 1.900 | 195,800 |
| Oct 31, 2023 | 1.950 | 1.940 | 1.850 | 1.880 | 1.880 | 312,000 |
| Oct 30, 2023 | 1.780 | 1.860 | 1.700 | 1.810 | 1.810 | 348,000 |
| Oct 27, 2023 | 1.840 | 1.850 | 1.650 | 1.650 | 1.650 | 184,000 |
| Oct 26, 2023 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 104,000 |
| Oct 25, 2023 | 1.720 | 1.850 | 1.710 | 1.830 | 1.830 | 148,000 |
| Oct 24, 2023 | 1.820 | 1.850 | 1.800 | 1.820 | 1.820 | 250,000 |
| Oct 20, 2023 | 1.810 | 1.850 | 1.770 | 1.850 | 1.850 | 168,400 |
| Oct 19, 2023 | 1.820 | 1.840 | 1.800 | 1.840 | 1.840 | 181,600 |
| Oct 18, 2023 | 1.810 | 1.840 | 1.810 | 1.840 | 1.840 | 108,000 |
| Oct 17, 2023 | 1.770 | 1.970 | 1.770 | 1.810 | 1.810 | 283,100 |
| Oct 16, 2023 | 1.850 | 1.890 | 1.810 | 1.890 | 1.890 | 188,000 |
| Oct 13, 2023 | 1.720 | 1.900 | 1.650 | 1.870 | 1.870 | 314,800 |
| Oct 12, 2023 | 1.730 | 1.850 | 1.730 | 1.790 | 1.790 | 720,000 |
| Oct 11, 2023 | 1.630 | 1.800 | 1.630 | 1.750 | 1.750 | 228,000 |
| Oct 10, 2023 | 1.690 | 1.710 | 1.690 | 1.710 | 1.710 | 107,600 |
| Oct 9, 2023 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 104,000 |
| Oct 6, 2023 | 1.670 | 1.740 | 1.650 | 1.690 | 1.690 | 160,800 |
| Oct 5, 2023 | 1.690 | 1.720 | 1.640 | 1.670 | 1.670 | 44,000 |
| Oct 4, 2023 | 1.710 | 1.720 | 1.670 | 1.690 | 1.690 | 56,000 |
| Oct 3, 2023 | 1.660 | 1.750 | 1.660 | 1.720 | 1.720 | 125,600 |
| Sep 29, 2023 | 1.730 | 1.730 | 1.620 | 1.700 | 1.700 | 112,000 |
| Sep 28, 2023 | 1.570 | 1.760 | 1.570 | 1.670 | 1.670 | 372,500 |
| Sep 27, 2023 | 1.700 | 1.710 | 1.640 | 1.670 | 1.670 | 286,000 |
| Sep 26, 2023 | 1.660 | 1.680 | 1.630 | 1.680 | 1.680 | 406,640 |
| Sep 25, 2023 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 34,500 |
| Sep 22, 2023 | 1.640 | 1.740 | 1.550 | 1.670 | 1.670 | 184,000 |
| Sep 21, 2023 | 1.600 | 1.800 | 1.600 | 1.650 | 1.650 | 656,000 |
| Sep 20, 2023 | 1.520 | 1.820 | 1.520 | 1.720 | 1.720 | 694,000 |
| Sep 19, 2023 | 1.780 | 1.910 | 1.670 | 1.760 | 1.760 | 716,200 |
| Sep 18, 2023 | 1.780 | 2.140 | 1.780 | 2.020 | 2.020 | 1,375,200 |
| Sep 15, 2023 | 1.710 | 1.810 | 1.710 | 1.800 | 1.800 | 226,100 |
| Sep 14, 2023 | 1.640 | 1.780 | 1.640 | 1.710 | 1.710 | 732,000 |
| Sep 13, 2023 | 1.650 | 1.720 | 1.650 | 1.680 | 1.680 | 180,000 |
| Sep 12, 2023 | 1.650 | 1.720 | 1.560 | 1.680 | 1.680 | 416,800 |
| Sep 11, 2023 | 1.370 | 1.770 | 1.370 | 1.710 | 1.710 | 823,200 |
| Sep 7, 2023 | 1.440 | 1.600 | 1.380 | 1.520 | 1.520 | 1,382,260 |
| Sep 6, 2023 | 1.350 | 1.430 | 1.350 | 1.410 | 1.410 | 234,000 |
| Sep 5, 2023 | 1.470 | 1.470 | 1.300 | 1.400 | 1.400 | 776,000 |
| Sep 4, 2023 | 1.320 | 1.320 | 1.260 | 1.320 | 1.320 | 278,400 |
| Aug 31, 2023 | 1.260 | 1.330 | 1.240 | 1.320 | 1.320 | 672,000 |
| Aug 30, 2023 | 1.340 | 1.340 | 1.160 | 1.260 | 1.260 | 444,000 |
| Aug 29, 2023 | 1.390 | 1.500 | 1.120 | 1.240 | 1.240 | 1,803,280 |
| Aug 28, 2023 | 1.610 | 1.650 | 1.400 | 1.470 | 1.470 | 1,210,160 |
| Aug 25, 2023 | 1.350 | 1.820 | 1.330 | 1.520 | 1.520 | 7,222,000 |
| Aug 24, 2023 | 1.160 | 1.370 | 1.140 | 1.330 | 1.330 | 2,268,000 |
| Aug 23, 2023 | 0.870 | 1.380 | 0.840 | 1.140 | 1.140 | 10,968,558 |
| Aug 22, 2023 | 2.010 | 2.020 | 0.780 | 0.850 | 0.850 | 4,534,000 |
| Aug 21, 2023 | 2.020 | 2.050 | 1.940 | 2.040 | 2.040 | 330,946 |
| Aug 18, 2023 | 2.010 | 2.050 | 2.000 | 2.040 | 2.040 | 110,400 |
| Aug 17, 2023 | 2.000 | 2.070 | 1.990 | 2.070 | 2.070 | 252,100 |
| Aug 16, 2023 | 2.100 | 2.100 | 2.010 | 2.060 | 2.060 | 220,000 |
| Aug 15, 2023 | 2.000 | 2.030 | 1.990 | 2.030 | 2.030 | 52,000 |
| Aug 14, 2023 | 2.050 | 2.050 | 2.000 | 2.040 | 2.040 | 128,000 |
| Aug 11, 2023 | 2.060 | 2.090 | 2.010 | 2.050 | 2.050 | 82,160 |
| Aug 10, 2023 | 2.030 | 2.090 | 2.030 | 2.070 | 2.070 | 24,000 |
| Aug 9, 2023 | 2.050 | 2.050 | 2.000 | 2.050 | 2.050 | 147,480 |
| Aug 8, 2023 | 2.040 | 2.060 | 1.980 | 2.040 | 2.040 | 420,000 |
| Aug 7, 2023 | 1.990 | 2.040 | 1.970 | 2.040 | 2.040 | 167,900 |
| Aug 4, 2023 | 2.000 | 2.020 | 1.960 | 1.970 | 1.970 | 68,000 |
| Aug 3, 2023 | 2.010 | 2.060 | 1.970 | 2.060 | 2.060 | 228,000 |
| Aug 2, 2023 | 2.010 | 2.040 | 2.000 | 2.040 | 2.040 | 372,000 |
| Aug 1, 2023 | 2.040 | 2.100 | 2.000 | 2.030 | 2.030 | 97,600 |
| Jul 31, 2023 | 2.060 | 2.080 | 2.020 | 2.020 | 2.020 | 68,400 |
| Jul 28, 2023 | 2.030 | 2.110 | 2.030 | 2.110 | 2.110 | 142,000 |
| Jul 27, 2023 | 2.080 | 2.140 | 2.020 | 2.050 | 2.050 | 118,800 |
| Jul 26, 2023 | 2.030 | 2.080 | 2.020 | 2.080 | 2.080 | 96,000 |
| Jul 25, 2023 | 2.050 | 2.200 | 2.030 | 2.080 | 2.080 | 77,200 |
| Jul 24, 2023 | 2.050 | 2.070 | 1.980 | 2.070 | 2.070 | 328,000 |
| Jul 21, 2023 | 2.040 | 2.080 | 2.010 | 2.040 | 2.040 | 104,000 |
| Jul 20, 2023 | 2.100 | 2.100 | 2.020 | 2.020 | 2.020 | 92,000 |
| Jul 19, 2023 | 2.180 | 2.180 | 2.020 | 2.050 | 2.050 | 120,000 |
| Jul 18, 2023 | 2.110 | 2.110 | 2.020 | 2.070 | 2.070 | 136,000 |
| Jul 14, 2023 | 2.070 | 2.200 | 2.060 | 2.100 | 2.100 | 168,000 |
| Jul 13, 2023 | 2.170 | 2.220 | 2.120 | 2.180 | 2.180 | 108,800 |
| Jul 12, 2023 | 2.120 | 2.240 | 2.120 | 2.170 | 2.170 | 41,200 |
| Jul 11, 2023 | 2.130 | 2.180 | 2.010 | 2.170 | 2.170 | 321,860 |
| Jul 10, 2023 | 2.070 | 2.140 | 2.060 | 2.100 | 2.100 | 152,000 |
| Jul 7, 2023 | 2.160 | 2.240 | 2.050 | 2.100 | 2.100 | 108,300 |
| Jul 6, 2023 | 2.240 | 2.240 | 2.100 | 2.120 | 2.120 | 99,600 |
| Jul 5, 2023 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | - |
| Jul 4, 2023 | 2.380 | 2.380 | 2.130 | 2.200 | 2.200 | 112,000 |
| Jul 3, 2023 | 2.220 | 2.380 | 2.140 | 2.210 | 2.210 | 172,000 |
| Jun 30, 2023 | 2.180 | 2.190 | 2.000 | 2.150 | 2.150 | 734,750 |
| Jun 29, 2023 | 2.140 | 2.200 | 2.000 | 2.110 | 2.110 | 1,093,600 |
| Jun 28, 2023 | 2.270 | 2.270 | 2.200 | 2.230 | 2.230 | 196,000 |
| Jun 27, 2023 | 2.290 | 2.290 | 2.220 | 2.270 | 2.270 | 108,660 |
| Jun 26, 2023 | 2.220 | 2.320 | 2.150 | 2.300 | 2.300 | 136,000 |
| Jun 23, 2023 | 2.400 | 2.400 | 2.300 | 2.340 | 2.340 | 68,000 |
| Jun 21, 2023 | 2.350 | 2.400 | 2.210 | 2.400 | 2.400 | 144,000 |
| Jun 20, 2023 | 2.450 | 2.480 | 2.200 | 2.430 | 2.430 | 510,400 |
| Jun 19, 2023 | 2.510 | 2.510 | 2.420 | 2.430 | 2.430 | 1,942,000 |
| Jun 16, 2023 | 2.390 | 2.540 | 2.390 | 2.440 | 2.440 | 570,300 |
| Jun 15, 2023 | 2.350 | 2.370 | 2.300 | 2.370 | 2.370 | 188,760 |
| Jun 14, 2023 | 2.490 | 2.510 | 2.270 | 2.360 | 2.360 | 438,000 |
| Jun 13, 2023 | 2.570 | 2.610 | 2.420 | 2.490 | 2.490 | 733,600 |
| Jun 12, 2023 | 2.600 | 2.680 | 2.540 | 2.570 | 2.570 | 359,260 |
| Jun 9, 2023 | 2.460 | 2.650 | 2.460 | 2.630 | 2.630 | 365,392 |
| Jun 8, 2023 | 2.520 | 2.590 | 2.410 | 2.530 | 2.530 | 3,271,000 |
| Jun 7, 2023 | 2.610 | 2.610 | 2.430 | 2.520 | 2.520 | 1,580,600 |
| Jun 6, 2023 | 2.600 | 2.750 | 2.550 | 2.600 | 2.600 | 2,346,400 |
| Jun 5, 2023 | 2.350 | 2.550 | 2.350 | 2.510 | 2.510 | 1,847,626 |
| Jun 2, 2023 | 2.310 | 2.350 | 2.260 | 2.350 | 2.350 | 954,800 |
| Jun 1, 2023 | 2.300 | 2.320 | 2.220 | 2.320 | 2.320 | 309,200 |
| May 31, 2023 | 2.300 | 2.300 | 2.250 | 2.300 | 2.300 | 200,000 |
| May 30, 2023 | 2.250 | 2.280 | 2.240 | 2.280 | 2.280 | 487,600 |
| May 29, 2023 | 2.250 | 2.270 | 2.230 | 2.260 | 2.260 | 1,453,800 |
| May 25, 2023 | 2.180 | 2.250 | 2.120 | 2.250 | 2.250 | 772,800 |
| May 24, 2023 | 2.100 | 2.220 | 2.100 | 2.200 | 2.200 | 118,000 |
| May 23, 2023 | 2.250 | 2.250 | 2.110 | 2.190 | 2.190 | 240,000 |
| May 22, 2023 | 2.290 | 2.290 | 2.200 | 2.240 | 2.240 | 114,020 |
| May 19, 2023 | 2.280 | 2.280 | 2.110 | 2.260 | 2.260 | 197,200 |
| May 18, 2023 | 2.100 | 2.260 | 2.070 | 2.260 | 2.260 | 203,365 |
| May 17, 2023 | 2.250 | 2.250 | 2.160 | 2.250 | 2.250 | 175,800 |
| May 16, 2023 | 2.230 | 2.280 | 2.150 | 2.150 | 2.150 | 343,600 |
| May 15, 2023 | 2.360 | 2.230 | 2.200 | 2.230 | 2.230 | 280,300 |
| May 12, 2023 | 2.310 | 2.420 | 2.300 | 2.350 | 2.350 | 736,400 |
| May 11, 2023 | 2.280 | 2.420 | 2.210 | 2.350 | 2.350 | 1,192,500 |
| May 10, 2023 | 2.390 | 2.390 | 2.200 | 2.200 | 2.200 | 239,600 |
| May 9, 2023 | 2.230 | 2.380 | 2.200 | 2.290 | 2.290 | 863,597 |
| May 8, 2023 | 2.150 | 2.290 | 2.120 | 2.230 | 2.230 | 982,780 |
| May 5, 2023 | 2.170 | 2.200 | 2.080 | 2.100 | 2.100 | 292,800 |
| May 4, 2023 | 2.080 | 2.180 | 2.080 | 2.140 | 2.140 | 386,312 |
| May 3, 2023 | 2.000 | 2.150 | 2.000 | 2.040 | 2.040 | 500,400 |
| May 2, 2023 | 1.880 | 1.970 | 1.880 | 1.940 | 1.940 | 74,400 |
| Apr 28, 2023 | 1.830 | 2.030 | 1.830 | 1.920 | 1.920 | 528,800 |
| Apr 27, 2023 | 1.730 | 1.910 | 1.730 | 1.850 | 1.850 | 302,800 |
| Apr 26, 2023 | 1.710 | 1.850 | 1.710 | 1.810 | 1.810 | 663,910 |
| Apr 25, 2023 | 1.760 | 1.860 | 1.710 | 1.710 | 1.710 | 640,000 |
| Apr 24, 2023 | 1.720 | 1.790 | 1.690 | 1.750 | 1.750 | 232,400 |
| Apr 21, 2023 | 1.770 | 1.790 | 1.700 | 1.720 | 1.720 | 344,900 |
| Apr 20, 2023 | 1.780 | 1.800 | 1.760 | 1.780 | 1.780 | 210,500 |
| Apr 19, 2023 | 1.710 | 1.800 | 1.700 | 1.770 | 1.770 | 343,200 |