HKSE - Delayed Quote • HKD
China Nonferrous Mining Corporation Limited (1258.HK)
As of 2:31 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 26, 2024 | 6.410 | 6.920 | 6.410 | 6.860 | 6.860 | 14,472,737 |
| Apr 25, 2024 | 6.150 | 6.400 | 6.050 | 6.370 | 6.370 | 9,971,000 |
| Apr 24, 2024 | 6.230 | 6.320 | 6.020 | 6.160 | 6.160 | 19,459,040 |
| Apr 23, 2024 | 6.470 | 6.610 | 6.130 | 6.200 | 6.200 | 20,191,700 |
| Apr 22, 2024 | 6.910 | 7.000 | 6.460 | 6.490 | 6.490 | 26,719,200 |
| Apr 19, 2024 | 6.920 | 7.110 | 6.680 | 6.810 | 6.810 | 20,167,500 |
| Apr 18, 2024 | 6.490 | 6.860 | 6.410 | 6.830 | 6.830 | 12,852,400 |
| Apr 17, 2024 | 6.500 | 6.620 | 6.420 | 6.530 | 6.530 | 11,842,000 |
| Apr 16, 2024 | 6.570 | 6.860 | 6.500 | 6.540 | 6.540 | 26,049,000 |
| Apr 15, 2024 | 6.680 | 6.680 | 6.400 | 6.550 | 6.550 | 15,854,300 |
| Apr 12, 2024 | 6.520 | 6.800 | 6.490 | 6.710 | 6.710 | 23,308,800 |
| Apr 11, 2024 | 6.450 | 6.700 | 6.360 | 6.530 | 6.530 | 33,305,300 |
| Apr 10, 2024 | 6.500 | 6.740 | 6.410 | 6.500 | 6.500 | 59,171,300 |
| Apr 9, 2024 | 6.280 | 6.470 | 6.080 | 6.360 | 6.360 | 292,795,260 |
| Apr 8, 2024 | 6.750 | 7.170 | 6.740 | 6.940 | 6.940 | 21,675,000 |
| Apr 5, 2024 | 6.850 | 6.900 | 6.420 | 6.560 | 6.560 | 5,977,400 |
| Apr 3, 2024 | 6.690 | 7.000 | 6.690 | 6.850 | 6.850 | 18,021,250 |
| Apr 2, 2024 | 6.590 | 7.050 | 6.290 | 6.620 | 6.620 | 16,850,400 |
| Mar 28, 2024 | 6.320 | 6.570 | 6.080 | 6.540 | 6.540 | 7,130,495 |
| Mar 27, 2024 | 6.230 | 6.370 | 6.100 | 6.190 | 6.190 | 9,233,600 |
| Mar 26, 2024 | 6.530 | 6.590 | 6.220 | 6.350 | 6.350 | 9,878,000 |
| Mar 25, 2024 | 6.500 | 6.790 | 6.480 | 6.580 | 6.580 | 12,279,000 |
| Mar 22, 2024 | 6.680 | 6.690 | 6.330 | 6.480 | 6.480 | 10,307,000 |
| Mar 21, 2024 | 6.750 | 6.860 | 6.610 | 6.740 | 6.740 | 13,179,500 |
| Mar 20, 2024 | 6.700 | 6.730 | 6.430 | 6.500 | 6.500 | 10,674,000 |
| Mar 19, 2024 | 6.610 | 6.820 | 6.510 | 6.600 | 6.600 | 10,116,000 |
| Mar 18, 2024 | 6.870 | 7.010 | 6.600 | 6.660 | 6.660 | 14,033,000 |
| Mar 15, 2024 | 6.540 | 7.170 | 6.440 | 6.800 | 6.800 | 39,654,000 |
| Mar 14, 2024 | 6.350 | 6.800 | 6.270 | 6.540 | 6.540 | 25,486,622 |
| Mar 13, 2024 | 5.900 | 6.200 | 5.900 | 6.100 | 6.100 | 11,078,000 |
| Mar 12, 2024 | 6.250 | 6.330 | 5.880 | 5.900 | 5.900 | 7,155,000 |
| Mar 11, 2024 | 6.360 | 6.370 | 6.130 | 6.240 | 6.240 | 6,473,000 |
| Mar 8, 2024 | 6.330 | 6.360 | 6.100 | 6.260 | 6.260 | 5,849,000 |
| Mar 7, 2024 | 5.780 | 6.330 | 5.770 | 6.240 | 6.240 | 12,469,000 |
| Mar 6, 2024 | 5.410 | 5.770 | 5.410 | 5.720 | 5.720 | 5,412,900 |
| Mar 5, 2024 | 5.570 | 5.660 | 5.490 | 5.530 | 5.530 | 3,603,000 |
| Mar 4, 2024 | 5.590 | 5.670 | 5.470 | 5.570 | 5.570 | 9,117,500 |
| Mar 1, 2024 | 5.470 | 5.610 | 5.410 | 5.590 | 5.590 | 5,700,200 |
| Feb 29, 2024 | 5.360 | 5.600 | 5.360 | 5.460 | 5.460 | 4,317,000 |
| Feb 28, 2024 | 5.700 | 5.700 | 5.420 | 5.480 | 5.480 | 4,485,000 |
| Feb 27, 2024 | 5.550 | 5.700 | 5.320 | 5.660 | 5.660 | 4,402,000 |
| Feb 26, 2024 | 5.570 | 5.680 | 5.550 | 5.620 | 5.620 | 4,350,200 |
| Feb 23, 2024 | 5.610 | 5.830 | 5.550 | 5.600 | 5.600 | 4,092,400 |
| Feb 22, 2024 | 5.400 | 5.610 | 5.340 | 5.610 | 5.610 | 6,076,000 |
| Feb 21, 2024 | 5.350 | 5.500 | 5.340 | 5.400 | 5.400 | 3,889,000 |
| Feb 20, 2024 | 5.350 | 5.500 | 5.310 | 5.350 | 5.350 | 3,061,000 |
| Feb 19, 2024 | 5.190 | 5.420 | 5.140 | 5.330 | 5.330 | 2,933,000 |
| Feb 16, 2024 | 5.070 | 5.230 | 5.070 | 5.190 | 5.190 | 639,000 |
| Feb 15, 2024 | 5.250 | 5.250 | 4.930 | 5.040 | 5.040 | 641,000 |
| Feb 14, 2024 | 5.160 | 5.160 | 4.870 | 5.010 | 5.010 | 2,925,000 |
| Feb 9, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | - |
| Feb 8, 2024 | 5.170 | 5.300 | 5.150 | 5.260 | 5.260 | 3,062,000 |
| Feb 7, 2024 | 5.340 | 5.340 | 5.090 | 5.120 | 5.120 | 4,782,400 |
| Feb 6, 2024 | 4.920 | 5.240 | 4.900 | 5.200 | 5.200 | 5,410,000 |
| Feb 5, 2024 | 5.360 | 5.360 | 4.800 | 4.870 | 4.870 | 14,467,000 |
| Feb 2, 2024 | 5.380 | 5.550 | 5.290 | 5.380 | 5.380 | 2,687,000 |
| Feb 1, 2024 | 5.410 | 5.490 | 5.320 | 5.360 | 5.360 | 1,973,200 |
| Jan 31, 2024 | 5.520 | 5.520 | 5.350 | 5.510 | 5.510 | 2,491,000 |
| Jan 30, 2024 | 5.590 | 5.610 | 5.310 | 5.490 | 5.490 | 2,880,200 |
| Jan 29, 2024 | 5.620 | 5.700 | 5.460 | 5.580 | 5.580 | 4,737,000 |
| Jan 26, 2024 | 5.560 | 5.580 | 5.450 | 5.490 | 5.490 | 3,168,000 |
| Jan 25, 2024 | 5.260 | 5.590 | 5.250 | 5.560 | 5.560 | 8,071,400 |
| Jan 24, 2024 | 4.900 | 5.320 | 4.900 | 5.260 | 5.260 | 4,821,800 |
| Jan 23, 2024 | 4.830 | 4.900 | 4.650 | 4.880 | 4.880 | 3,375,000 |
| Jan 22, 2024 | 5.070 | 5.070 | 4.780 | 4.790 | 4.790 | 7,094,444 |
| Jan 19, 2024 | 5.290 | 5.340 | 5.050 | 5.070 | 5.070 | 5,247,895 |
| Jan 18, 2024 | 5.200 | 5.320 | 5.050 | 5.290 | 5.290 | 5,870,000 |
| Jan 17, 2024 | 5.450 | 5.450 | 5.170 | 5.200 | 5.200 | 10,077,100 |
| Jan 16, 2024 | 5.450 | 5.520 | 5.360 | 5.460 | 5.460 | 6,246,600 |
| Jan 15, 2024 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | - |
| Jan 12, 2024 | 5.350 | 5.410 | 5.310 | 5.390 | 5.390 | 5,651,800 |
| Jan 11, 2024 | 5.400 | 5.530 | 5.360 | 5.360 | 5.360 | 5,604,900 |
| Jan 10, 2024 | 5.470 | 5.580 | 5.350 | 5.420 | 5.420 | 6,636,200 |
| Jan 9, 2024 | 5.380 | 5.540 | 5.330 | 5.480 | 5.480 | 6,994,000 |
| Jan 8, 2024 | 5.210 | 5.420 | 5.210 | 5.370 | 5.370 | 7,627,000 |
| Jan 5, 2024 | 5.100 | 5.290 | 5.100 | 5.220 | 5.220 | 6,771,726 |
| Jan 4, 2024 | 5.070 | 5.200 | 5.050 | 5.120 | 5.120 | 4,914,100 |
| Jan 3, 2024 | 5.150 | 5.190 | 5.070 | 5.100 | 5.100 | 4,473,000 |
| Jan 2, 2024 | 5.150 | 5.300 | 5.080 | 5.150 | 5.150 | 5,887,100 |
| Dec 29, 2023 | 5.120 | 5.140 | 5.040 | 5.130 | 5.130 | 6,693,000 |
| Dec 28, 2023 | 4.870 | 5.140 | 4.870 | 5.110 | 5.110 | 11,884,000 |
| Dec 27, 2023 | 4.660 | 4.920 | 4.660 | 4.860 | 4.860 | 5,535,000 |
| Dec 22, 2023 | 4.630 | 4.850 | 4.630 | 4.780 | 4.780 | 3,680,000 |
| Dec 21, 2023 | 4.640 | 4.740 | 4.550 | 4.730 | 4.730 | 2,330,100 |
| Dec 20, 2023 | 4.560 | 4.790 | 4.560 | 4.700 | 4.700 | 2,147,399 |
| Dec 19, 2023 | 4.650 | 4.650 | 4.570 | 4.630 | 4.630 | 1,182,000 |
| Dec 18, 2023 | 4.600 | 4.730 | 4.570 | 4.650 | 4.650 | 1,654,000 |
| Dec 15, 2023 | 4.580 | 4.720 | 4.570 | 4.680 | 4.680 | 4,378,000 |
| Dec 14, 2023 | 4.550 | 4.650 | 4.450 | 4.510 | 4.510 | 2,931,000 |
| Dec 13, 2023 | 4.500 | 4.530 | 4.350 | 4.470 | 4.470 | 3,630,000 |
| Dec 12, 2023 | 4.520 | 4.630 | 4.480 | 4.590 | 4.590 | 1,861,718 |
| Dec 11, 2023 | 4.680 | 4.720 | 4.510 | 4.600 | 4.600 | 4,429,800 |
| Dec 8, 2023 | 4.800 | 4.810 | 4.650 | 4.680 | 4.680 | 1,862,000 |
| Dec 7, 2023 | 4.700 | 4.830 | 4.620 | 4.800 | 4.800 | 1,935,400 |
| Dec 6, 2023 | 4.730 | 4.760 | 4.650 | 4.740 | 4.740 | 1,356,150 |
| Dec 5, 2023 | 4.880 | 4.890 | 4.650 | 4.730 | 4.730 | 3,010,000 |
| Dec 4, 2023 | 4.790 | 5.050 | 4.720 | 4.860 | 4.860 | 4,542,450 |
| Dec 1, 2023 | 4.840 | 4.840 | 4.650 | 4.650 | 4.650 | 1,050,000 |
| Nov 30, 2023 | 4.800 | 4.850 | 4.700 | 4.730 | 4.730 | 3,445,016 |
| Nov 29, 2023 | 4.880 | 4.970 | 4.810 | 4.820 | 4.820 | 1,016,400 |
| Nov 28, 2023 | 4.640 | 4.910 | 4.620 | 4.790 | 4.790 | 3,621,000 |
| Nov 27, 2023 | 4.690 | 4.790 | 4.560 | 4.670 | 4.670 | 4,195,000 |
| Nov 24, 2023 | 4.770 | 4.810 | 4.710 | 4.710 | 4.710 | 850,000 |
| Nov 23, 2023 | 4.750 | 4.820 | 4.670 | 4.770 | 4.770 | 1,621,000 |
| Nov 22, 2023 | 4.580 | 4.880 | 4.570 | 4.820 | 4.820 | 2,898,000 |
| Nov 21, 2023 | 4.550 | 4.660 | 4.550 | 4.580 | 4.580 | 4,151,000 |
| Nov 20, 2023 | 4.570 | 4.650 | 4.500 | 4.550 | 4.550 | 2,043,000 |
| Nov 17, 2023 | 4.590 | 4.620 | 4.490 | 4.520 | 4.520 | 909,000 |
| Nov 16, 2023 | 4.730 | 4.700 | 4.610 | 4.640 | 4.640 | 652,000 |
| Nov 15, 2023 | 4.600 | 4.720 | 4.600 | 4.720 | 4.720 | 4,904,000 |
| Nov 14, 2023 | 4.580 | 4.650 | 4.510 | 4.510 | 4.510 | 1,488,000 |
| Nov 13, 2023 | 4.470 | 4.600 | 4.470 | 4.600 | 4.600 | 693,000 |
| Nov 10, 2023 | 4.490 | 4.530 | 4.460 | 4.480 | 4.480 | 1,516,800 |
| Nov 9, 2023 | 4.380 | 4.600 | 4.380 | 4.540 | 4.540 | 1,864,704 |
| Nov 8, 2023 | 4.580 | 4.580 | 4.390 | 4.470 | 4.470 | 4,093,000 |
| Nov 7, 2023 | 4.460 | 4.550 | 4.400 | 4.500 | 4.500 | 1,139,000 |
| Nov 6, 2023 | 4.630 | 4.700 | 4.360 | 4.510 | 4.510 | 10,454,000 |
| Nov 3, 2023 | 4.690 | 4.690 | 4.520 | 4.590 | 4.590 | 1,487,861 |
| Nov 2, 2023 | 4.620 | 4.750 | 4.560 | 4.630 | 4.630 | 2,861,512 |
| Nov 1, 2023 | 4.780 | 4.780 | 4.620 | 4.650 | 4.650 | 2,196,000 |
| Oct 31, 2023 | 4.750 | 4.810 | 4.590 | 4.750 | 4.750 | 13,987,000 |
| Oct 30, 2023 | 4.800 | 4.820 | 4.680 | 4.760 | 4.760 | 2,549,000 |
| Oct 27, 2023 | 4.570 | 4.800 | 4.600 | 4.760 | 4.760 | 2,184,400 |
| Oct 26, 2023 | 4.690 | 4.690 | 4.570 | 4.620 | 4.620 | 1,443,000 |
| Oct 25, 2023 | 4.750 | 4.910 | 4.650 | 4.690 | 4.690 | 4,121,000 |
| Oct 24, 2023 | 4.600 | 4.700 | 4.490 | 4.640 | 4.640 | 4,529,000 |
| Oct 20, 2023 | 4.620 | 4.670 | 4.530 | 4.640 | 4.640 | 1,717,950 |
| Oct 19, 2023 | 4.770 | 4.770 | 4.500 | 4.620 | 4.620 | 5,044,000 |
| Oct 18, 2023 | 4.720 | 4.780 | 4.600 | 4.770 | 4.770 | 7,719,766 |
| Oct 17, 2023 | 4.730 | 4.800 | 4.670 | 4.690 | 4.690 | 6,296,000 |
| Oct 16, 2023 | 4.860 | 4.900 | 4.640 | 4.680 | 4.680 | 3,264,000 |
| Oct 13, 2023 | 4.930 | 4.970 | 4.840 | 4.880 | 4.880 | 1,533,000 |
| Oct 12, 2023 | 5.000 | 5.020 | 4.910 | 4.980 | 4.980 | 1,832,000 |
| Oct 11, 2023 | 5.020 | 5.090 | 4.920 | 4.990 | 4.990 | 3,551,000 |
| Oct 10, 2023 | 4.890 | 5.160 | 4.890 | 5.000 | 5.000 | 3,196,000 |
| Oct 9, 2023 | 4.840 | 4.910 | 4.700 | 4.890 | 4.890 | 1,892,000 |
| Oct 6, 2023 | 4.650 | 4.820 | 4.650 | 4.780 | 4.780 | 774,000 |
| Oct 5, 2023 | 4.680 | 4.760 | 4.650 | 4.680 | 4.680 | 1,081,000 |
| Oct 4, 2023 | 4.700 | 4.780 | 4.630 | 4.720 | 4.720 | 1,515,200 |
| Oct 3, 2023 | 4.910 | 4.950 | 4.710 | 4.780 | 4.780 | 3,103,000 |
| Sep 29, 2023 | 4.960 | 5.080 | 4.900 | 5.030 | 5.030 | 3,087,000 |
| Sep 28, 2023 | 4.890 | 4.980 | 4.810 | 4.860 | 4.860 | 3,276,600 |
| Sep 27, 2023 | 4.920 | 4.990 | 4.820 | 4.890 | 4.890 | 4,916,000 |
| Sep 26, 2023 | 4.960 | 5.100 | 4.900 | 4.950 | 4.950 | 4,412,000 |
| Sep 25, 2023 | 4.840 | 5.030 | 4.780 | 4.960 | 4.960 | 6,325,000 |
| Sep 22, 2023 | 5.050 | 5.050 | 4.790 | 4.920 | 4.920 | 7,430,922 |
| Sep 21, 2023 | 5.080 | 5.200 | 4.960 | 5.010 | 5.010 | 5,075,000 |
| Sep 20, 2023 | 5.310 | 5.320 | 5.020 | 5.070 | 5.070 | 7,998,349 |
| Sep 19, 2023 | 5.420 | 5.450 | 5.230 | 5.310 | 5.310 | 5,813,000 |
| Sep 18, 2023 | 5.440 | 5.530 | 5.320 | 5.400 | 5.400 | 3,208,000 |
| Sep 15, 2023 | 5.550 | 5.550 | 5.310 | 5.430 | 5.430 | 4,694,000 |
| Sep 14, 2023 | 5.500 | 5.500 | 5.300 | 5.500 | 5.500 | 8,939,000 |
| Sep 13, 2023 | 5.500 | 5.560 | 5.240 | 5.390 | 5.390 | 9,811,000 |
| Sep 12, 2023 | 5.390 | 5.520 | 5.300 | 5.500 | 5.500 | 9,523,000 |
| Sep 11, 2023 | 4.960 | 5.490 | 4.960 | 5.390 | 5.390 | 12,350,000 |
| Sep 7, 2023 | 5.190 | 5.200 | 5.030 | 5.100 | 5.100 | 5,025,000 |
| Sep 6, 2023 | 5.020 | 5.240 | 5.000 | 5.230 | 5.230 | 7,270,000 |
| Sep 5, 2023 | 4.980 | 5.080 | 4.890 | 5.000 | 5.000 | 6,177,000 |
| Sep 4, 2023 | 4.300 | 5.040 | 4.300 | 4.950 | 4.950 | 24,728,000 |
| Aug 31, 2023 | 4.230 | 4.290 | 4.180 | 4.250 | 4.250 | 4,678,000 |
| Aug 30, 2023 | 4.110 | 4.340 | 4.110 | 4.190 | 4.190 | 6,908,000 |
| Aug 29, 2023 | 4.070 | 4.070 | 3.900 | 4.050 | 4.050 | 1,742,612 |
| Aug 28, 2023 | 4.120 | 4.190 | 3.980 | 4.030 | 4.030 | 2,166,000 |
| Aug 25, 2023 | 4.020 | 4.080 | 3.970 | 4.040 | 4.040 | 2,555,000 |
| Aug 24, 2023 | 4.000 | 4.090 | 3.990 | 4.020 | 4.020 | 3,618,000 |
| Aug 23, 2023 | 3.990 | 4.020 | 3.910 | 3.980 | 3.980 | 1,551,000 |
| Aug 22, 2023 | 3.850 | 4.010 | 3.850 | 3.990 | 3.990 | 3,529,000 |
| Aug 21, 2023 | 3.950 | 3.950 | 3.810 | 3.850 | 3.850 | 2,518,000 |
| Aug 18, 2023 | 3.890 | 3.960 | 3.860 | 3.900 | 3.900 | 1,153,000 |
| Aug 17, 2023 | 3.870 | 3.950 | 3.820 | 3.920 | 3.920 | 1,196,000 |
| Aug 16, 2023 | 4.000 | 4.020 | 3.880 | 3.980 | 3.980 | 3,143,399 |
| Aug 15, 2023 | 4.130 | 4.150 | 4.020 | 4.070 | 4.070 | 1,923,000 |
| Aug 14, 2023 | 4.120 | 4.200 | 4.050 | 4.160 | 4.160 | 2,420,000 |
| Aug 11, 2023 | 4.240 | 4.240 | 4.130 | 4.210 | 4.210 | 1,727,000 |
| Aug 10, 2023 | 4.350 | 4.370 | 4.230 | 4.260 | 4.260 | 2,869,000 |
| Aug 9, 2023 | 4.250 | 4.290 | 4.220 | 4.280 | 4.280 | 1,603,000 |
| Aug 8, 2023 | 4.180 | 4.380 | 4.180 | 4.300 | 4.300 | 3,160,000 |
| Aug 7, 2023 | 4.160 | 4.290 | 4.130 | 4.260 | 4.260 | 4,452,000 |
| Aug 4, 2023 | 4.240 | 4.360 | 4.190 | 4.220 | 4.220 | 1,752,000 |
| Aug 3, 2023 | 4.270 | 4.310 | 4.130 | 4.230 | 4.230 | 4,865,265 |
| Aug 2, 2023 | 4.300 | 4.440 | 4.230 | 4.290 | 4.290 | 9,091,200 |
| Aug 1, 2023 | 4.150 | 4.360 | 4.150 | 4.290 | 4.290 | 8,180,000 |
| Jul 31, 2023 | 4.060 | 4.160 | 4.070 | 4.110 | 4.110 | 3,770,000 |
| Jul 28, 2023 | 4.120 | 4.120 | 3.890 | 4.030 | 4.030 | 8,851,000 |
| Jul 27, 2023 | 4.210 | 4.210 | 4.050 | 4.050 | 4.050 | 3,687,000 |
| Jul 26, 2023 | 3.920 | 4.260 | 3.880 | 4.200 | 4.200 | 12,522,000 |
| Jul 25, 2023 | 3.800 | 3.950 | 3.800 | 3.880 | 3.880 | 4,838,000 |
| Jul 24, 2023 | 3.890 | 3.890 | 3.730 | 3.740 | 3.740 | 2,033,000 |
| Jul 21, 2023 | 3.920 | 3.920 | 3.830 | 3.890 | 3.890 | 1,254,285 |
| Jul 20, 2023 | 3.890 | 3.950 | 3.880 | 3.910 | 3.910 | 1,678,000 |
| Jul 19, 2023 | 3.940 | 3.980 | 3.890 | 3.900 | 3.900 | 1,280,000 |
| Jul 18, 2023 | 3.920 | 3.970 | 3.860 | 3.950 | 3.950 | 2,301,000 |
| Jul 14, 2023 | 3.840 | 4.010 | 3.820 | 3.950 | 3.950 | 13,245,000 |
| Jul 13, 2023 | 3.870 | 4.030 | 3.700 | 3.780 | 3.780 | 13,176,000 |
| Jul 12, 2023 | 3.870 | 3.870 | 3.750 | 3.810 | 3.810 | 3,950,000 |
| Jul 11, 2023 | 3.890 | 3.890 | 3.770 | 3.840 | 3.840 | 1,883,000 |
| Jul 10, 2023 | 3.900 | 3.910 | 3.820 | 3.850 | 3.850 | 1,578,000 |
| Jul 7, 2023 | 3.900 | 3.900 | 3.820 | 3.860 | 3.860 | 1,453,000 |
| Jul 6, 2023 | 3.900 | 3.910 | 3.840 | 3.890 | 3.890 | 1,229,158 |
| Jul 5, 2023 | 3.810 | 3.920 | 3.810 | 3.900 | 3.900 | 2,495,000 |
| Jul 4, 2023 | 3.730 | 3.850 | 3.730 | 3.800 | 3.800 | 3,181,000 |
| Jul 3, 2023 | 3.680 | 3.780 | 3.620 | 3.730 | 3.730 | 5,496,000 |
| Jun 30, 2023 | 0.221 Dividend | |||||
| Jun 30, 2023 | 3.560 | 3.770 | 3.500 | 3.700 | 3.700 | 14,315,000 |
| Jun 29, 2023 | 3.800 | 3.800 | 3.710 | 3.760 | 3.539 | 1,784,000 |
| Jun 28, 2023 | 3.790 | 3.790 | 3.710 | 3.760 | 3.539 | 849,400 |
| Jun 27, 2023 | 3.750 | 3.820 | 3.740 | 3.790 | 3.567 | 1,669,000 |
| Jun 26, 2023 | 3.730 | 3.760 | 3.650 | 3.750 | 3.530 | 1,306,000 |
| Jun 23, 2023 | 3.720 | 3.720 | 3.630 | 3.690 | 3.473 | 1,267,000 |
| Jun 21, 2023 | 3.700 | 3.810 | 3.690 | 3.720 | 3.501 | 2,537,800 |
| Jun 20, 2023 | 3.770 | 3.810 | 3.730 | 3.790 | 3.567 | 1,165,100 |
| Jun 19, 2023 | 3.880 | 3.880 | 3.760 | 3.800 | 3.577 | 1,578,000 |
| Jun 16, 2023 | 3.850 | 3.880 | 3.810 | 3.840 | 3.614 | 2,164,000 |
| Jun 15, 2023 | 3.790 | 3.850 | 3.720 | 3.830 | 3.605 | 2,362,200 |
| Jun 14, 2023 | 3.740 | 3.810 | 3.730 | 3.750 | 3.530 | 1,057,800 |
| Jun 13, 2023 | 3.740 | 3.760 | 3.650 | 3.720 | 3.501 | 2,308,200 |
| Jun 12, 2023 | 3.730 | 3.790 | 3.690 | 3.780 | 3.558 | 1,406,400 |
| Jun 9, 2023 | 3.750 | 3.750 | 3.690 | 3.740 | 3.520 | 1,424,000 |
| Jun 8, 2023 | 3.680 | 3.740 | 3.610 | 3.730 | 3.511 | 2,794,400 |
| Jun 7, 2023 | 3.780 | 3.800 | 3.700 | 3.710 | 3.492 | 2,638,000 |
| Jun 6, 2023 | 3.810 | 3.860 | 3.700 | 3.770 | 3.548 | 3,159,000 |
| Jun 5, 2023 | 3.840 | 3.840 | 3.750 | 3.780 | 3.558 | 1,740,000 |
| Jun 2, 2023 | 3.810 | 3.920 | 3.800 | 3.880 | 3.652 | 5,315,000 |
| Jun 1, 2023 | 3.750 | 3.850 | 3.710 | 3.730 | 3.511 | 4,683,200 |
| May 31, 2023 | 3.780 | 3.800 | 3.680 | 3.760 | 3.539 | 5,795,000 |
| May 30, 2023 | 3.710 | 3.840 | 3.690 | 3.820 | 3.596 | 5,002,000 |
| May 29, 2023 | 3.730 | 3.760 | 3.690 | 3.710 | 3.492 | 7,945,000 |
| May 25, 2023 | 3.680 | 3.700 | 3.520 | 3.660 | 3.445 | 10,645,400 |
| May 24, 2023 | 3.710 | 3.820 | 3.660 | 3.680 | 3.464 | 9,311,400 |
| May 23, 2023 | 3.750 | 3.800 | 3.710 | 3.740 | 3.520 | 3,044,000 |
| May 22, 2023 | 3.740 | 3.810 | 3.720 | 3.750 | 3.530 | 1,956,400 |
| May 19, 2023 | 3.730 | 3.780 | 3.700 | 3.740 | 3.520 | 3,320,306 |
| May 18, 2023 | 3.750 | 3.840 | 3.750 | 3.760 | 3.539 | 2,310,400 |
| May 17, 2023 | 3.680 | 3.780 | 3.630 | 3.730 | 3.511 | 8,106,000 |
| May 16, 2023 | 3.770 | 3.770 | 3.700 | 3.730 | 3.511 | 3,510,400 |
| May 15, 2023 | 3.730 | 3.800 | 3.670 | 3.770 | 3.548 | 5,015,000 |
| May 12, 2023 | 4.050 | 4.050 | 3.670 | 3.750 | 3.530 | 12,452,800 |
| May 11, 2023 | 4.150 | 4.150 | 3.980 | 4.050 | 3.812 | 5,213,300 |
| May 10, 2023 | 4.150 | 4.210 | 4.140 | 4.150 | 3.906 | 2,163,000 |
| May 9, 2023 | 4.320 | 4.350 | 4.130 | 4.160 | 3.916 | 7,398,800 |
| May 8, 2023 | 4.110 | 4.450 | 4.110 | 4.320 | 4.066 | 8,617,000 |
| May 5, 2023 | 4.090 | 4.150 | 4.000 | 4.100 | 3.859 | 2,779,000 |
| May 4, 2023 | 4.050 | 4.180 | 4.050 | 4.100 | 3.859 | 5,344,000 |
| May 3, 2023 | 4.030 | 4.080 | 3.950 | 4.040 | 3.803 | 1,343,000 |
| May 2, 2023 | 4.080 | 4.120 | 3.970 | 4.040 | 3.803 | 1,408,000 |
| Apr 28, 2023 | 4.050 | 4.110 | 3.950 | 4.000 | 3.765 | 6,368,000 |
| Apr 27, 2023 | 4.090 | 4.090 | 3.920 | 4.050 | 3.812 | 4,737,300 |
| Apr 26, 2023 | 4.200 | 4.200 | 3.930 | 4.060 | 3.821 | 6,234,200 |