HKSE - Delayed Quote • HKD
361 Degrees International Limited (1361.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 | 4.620 | 4.750 | 4.620 | 4.750 | 4.750 | 2,795,662 |
| Apr 25, 2024 | 4.620 | 4.720 | 4.580 | 4.640 | 4.640 | 4,592,873 |
| Apr 24, 2024 | 4.570 | 4.690 | 4.490 | 4.690 | 4.690 | 3,566,000 |
| Apr 23, 2024 | 4.390 | 4.550 | 4.370 | 4.550 | 4.550 | 3,306,000 |
| Apr 22, 2024 | 4.460 | 4.500 | 4.350 | 4.370 | 4.370 | 2,176,294 |
| Apr 19, 2024 | 4.470 | 4.470 | 4.270 | 4.460 | 4.460 | 3,051,000 |
| Apr 18, 2024 | 4.370 | 4.480 | 4.300 | 4.460 | 4.460 | 1,651,000 |
| Apr 17, 2024 | 4.470 | 4.570 | 4.260 | 4.350 | 4.350 | 5,950,000 |
| Apr 16, 2024 | 4.570 | 4.570 | 4.380 | 4.450 | 4.450 | 4,289,000 |
| Apr 15, 2024 | 4.630 | 4.660 | 4.460 | 4.560 | 4.560 | 4,305,000 |
| Apr 12, 2024 | 4.740 | 4.740 | 4.600 | 4.640 | 4.640 | 2,832,000 |
| Apr 11, 2024 | 4.850 | 4.850 | 4.670 | 4.680 | 4.680 | 3,638,679 |
| Apr 10, 2024 | 4.620 | 4.850 | 4.620 | 4.850 | 4.850 | 10,955,972 |
| Apr 9, 2024 | 4.650 | 4.770 | 4.540 | 4.540 | 4.540 | 3,753,300 |
| Apr 8, 2024 | 4.600 | 4.660 | 4.540 | 4.640 | 4.640 | 2,418,000 |
| Apr 5, 2024 | 4.680 | 4.700 | 4.550 | 4.590 | 4.590 | 1,234,000 |
| Apr 3, 2024 | 4.710 | 4.710 | 4.570 | 4.680 | 4.680 | 2,848,000 |
| Apr 2, 2024 | 4.600 | 4.750 | 4.540 | 4.710 | 4.710 | 5,101,002 |
| Mar 28, 2024 | 4.490 | 4.660 | 4.480 | 4.600 | 4.600 | 4,254,000 |
| Mar 27, 2024 | 4.600 | 4.600 | 4.430 | 4.490 | 4.490 | 3,078,353 |
| Mar 26, 2024 | 4.560 | 4.620 | 4.440 | 4.570 | 4.570 | 2,380,000 |
| Mar 25, 2024 | 4.500 | 4.580 | 4.480 | 4.560 | 4.560 | 3,484,000 |
| Mar 22, 2024 | 4.640 | 4.640 | 4.440 | 4.490 | 4.490 | 3,491,000 |
| Mar 21, 2024 | 4.480 | 4.580 | 4.470 | 4.550 | 4.550 | 1,911,000 |
| Mar 20, 2024 | 4.470 | 4.540 | 4.460 | 4.470 | 4.470 | 2,611,000 |
| Mar 19, 2024 | 4.440 | 4.530 | 4.400 | 4.460 | 4.460 | 2,429,000 |
| Mar 18, 2024 | 4.570 | 4.570 | 4.390 | 4.450 | 4.450 | 1,503,000 |
| Mar 15, 2024 | 4.460 | 4.490 | 4.290 | 4.470 | 4.470 | 3,698,972 |
| Mar 14, 2024 | 4.670 | 4.670 | 4.270 | 4.460 | 4.460 | 7,955,000 |
| Mar 13, 2024 | 4.340 | 4.620 | 4.340 | 4.580 | 4.580 | 6,706,500 |
| Mar 12, 2024 | 4.280 | 4.510 | 4.280 | 4.340 | 4.340 | 5,656,000 |
| Mar 11, 2024 | 4.280 | 4.370 | 4.270 | 4.310 | 4.310 | 3,932,000 |
| Mar 8, 2024 | 4.280 | 4.360 | 4.230 | 4.290 | 4.290 | 1,932,000 |
| Mar 7, 2024 | 4.180 | 4.250 | 4.180 | 4.230 | 4.230 | 1,850,000 |
| Mar 6, 2024 | 4.060 | 4.230 | 4.060 | 4.230 | 4.230 | 2,972,000 |
| Mar 5, 2024 | 4.170 | 4.180 | 4.060 | 4.060 | 4.060 | 2,264,604 |
| Mar 4, 2024 | 4.260 | 4.270 | 4.150 | 4.170 | 4.170 | 2,424,000 |
| Mar 1, 2024 | 4.180 | 4.230 | 4.120 | 4.230 | 4.230 | 3,062,000 |
| Feb 29, 2024 | 4.170 | 4.220 | 4.130 | 4.190 | 4.190 | 5,322,266 |
| Feb 28, 2024 | 4.180 | 4.230 | 4.080 | 4.120 | 4.120 | 3,810,500 |
| Feb 27, 2024 | 4.110 | 4.230 | 4.100 | 4.180 | 4.180 | 3,499,510 |
| Feb 26, 2024 | 4.150 | 4.200 | 4.080 | 4.150 | 4.150 | 1,935,000 |
| Feb 23, 2024 | 4.020 | 4.160 | 4.000 | 4.150 | 4.150 | 2,704,200 |
| Feb 22, 2024 | 3.950 | 4.050 | 3.950 | 4.020 | 4.020 | 2,857,000 |
| Feb 21, 2024 | 3.850 | 4.050 | 3.830 | 3.950 | 3.950 | 2,892,000 |
| Feb 20, 2024 | 3.790 | 3.850 | 3.720 | 3.820 | 3.820 | 1,159,000 |
| Feb 19, 2024 | 3.810 | 3.810 | 3.690 | 3.790 | 3.790 | 3,940,000 |
| Feb 16, 2024 | 3.710 | 3.820 | 3.710 | 3.810 | 3.810 | 1,317,000 |
| Feb 15, 2024 | 3.690 | 3.710 | 3.640 | 3.700 | 3.700 | 578,000 |
| Feb 14, 2024 | 3.680 | 3.710 | 3.610 | 3.690 | 3.690 | 650,000 |
| Feb 9, 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | - |
| Feb 8, 2024 | 3.610 | 3.700 | 3.610 | 3.670 | 3.670 | 879,000 |
| Feb 7, 2024 | 3.750 | 3.750 | 3.620 | 3.670 | 3.670 | 1,887,812 |
| Feb 6, 2024 | 3.490 | 3.720 | 3.490 | 3.700 | 3.700 | 3,179,866 |
| Feb 5, 2024 | 3.470 | 3.590 | 3.310 | 3.490 | 3.490 | 3,656,806 |
| Feb 2, 2024 | 3.570 | 3.620 | 3.420 | 3.470 | 3.470 | 1,611,280 |
| Feb 1, 2024 | 3.440 | 3.540 | 3.410 | 3.500 | 3.500 | 2,075,000 |
| Jan 31, 2024 | 3.460 | 3.480 | 3.370 | 3.440 | 3.440 | 2,824,000 |
| Jan 30, 2024 | 3.640 | 3.640 | 3.420 | 3.460 | 3.460 | 4,031,000 |
| Jan 29, 2024 | 3.720 | 3.750 | 3.620 | 3.660 | 3.660 | 3,310,000 |
| Jan 26, 2024 | 3.730 | 3.740 | 3.600 | 3.660 | 3.660 | 2,425,000 |
| Jan 25, 2024 | 3.750 | 3.790 | 3.620 | 3.720 | 3.720 | 3,207,748 |
| Jan 24, 2024 | 3.590 | 3.750 | 3.590 | 3.730 | 3.730 | 3,277,504 |
| Jan 23, 2024 | 3.460 | 3.580 | 3.460 | 3.570 | 3.570 | 2,528,840 |
| Jan 22, 2024 | 3.600 | 3.650 | 3.450 | 3.500 | 3.500 | 3,816,080 |
| Jan 19, 2024 | 3.620 | 3.620 | 3.520 | 3.570 | 3.570 | 3,088,000 |
| Jan 18, 2024 | 3.560 | 3.630 | 3.500 | 3.590 | 3.590 | 4,265,000 |
| Jan 17, 2024 | 3.580 | 3.650 | 3.530 | 3.580 | 3.580 | 4,679,060 |
| Jan 16, 2024 | 3.670 | 3.780 | 3.610 | 3.640 | 3.640 | 3,294,528 |
| Jan 15, 2024 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | - |
| Jan 12, 2024 | 3.500 | 3.630 | 3.470 | 3.610 | 3.610 | 2,789,714 |
| Jan 11, 2024 | 3.430 | 3.520 | 3.360 | 3.500 | 3.500 | 3,204,000 |
| Jan 10, 2024 | 3.350 | 3.410 | 3.280 | 3.390 | 3.390 | 4,403,000 |
| Jan 9, 2024 | 3.310 | 3.420 | 3.300 | 3.350 | 3.350 | 2,572,000 |
| Jan 8, 2024 | 3.320 | 3.410 | 3.270 | 3.280 | 3.280 | 1,509,000 |
| Jan 5, 2024 | 3.420 | 3.490 | 3.370 | 3.420 | 3.420 | 2,760,000 |
| Jan 4, 2024 | 3.390 | 3.460 | 3.290 | 3.450 | 3.450 | 2,119,000 |
| Jan 3, 2024 | 3.350 | 3.350 | 3.270 | 3.300 | 3.300 | 1,775,914 |
| Jan 2, 2024 | 3.500 | 3.510 | 3.300 | 3.310 | 3.310 | 1,730,000 |
| Dec 29, 2023 | 3.480 | 3.510 | 3.320 | 3.470 | 3.470 | 4,549,000 |
| Dec 28, 2023 | 3.280 | 3.450 | 3.230 | 3.440 | 3.440 | 1,863,500 |
| Dec 27, 2023 | 3.350 | 3.350 | 3.220 | 3.230 | 3.230 | 2,774,000 |
| Dec 22, 2023 | 3.400 | 3.400 | 3.250 | 3.260 | 3.260 | 1,092,000 |
| Dec 21, 2023 | 3.320 | 3.380 | 3.270 | 3.350 | 3.350 | 1,596,000 |
| Dec 20, 2023 | 3.260 | 3.330 | 3.230 | 3.330 | 3.330 | 1,160,000 |
| Dec 19, 2023 | 3.380 | 3.380 | 3.180 | 3.230 | 3.230 | 2,486,000 |
| Dec 18, 2023 | 3.380 | 3.400 | 3.290 | 3.370 | 3.370 | 1,798,000 |
| Dec 15, 2023 | 3.350 | 3.480 | 3.330 | 3.370 | 3.370 | 3,631,000 |
| Dec 14, 2023 | 3.340 | 3.450 | 3.350 | 3.420 | 3.420 | 1,169,000 |
| Dec 13, 2023 | 3.560 | 3.560 | 3.270 | 3.340 | 3.340 | 1,199,000 |
| Dec 12, 2023 | 3.380 | 3.450 | 3.310 | 3.420 | 3.420 | 1,497,706 |
| Dec 11, 2023 | 3.360 | 3.400 | 3.250 | 3.380 | 3.380 | 1,698,000 |
| Dec 8, 2023 | 3.380 | 3.550 | 3.330 | 3.420 | 3.420 | 2,804,000 |
| Dec 7, 2023 | 3.430 | 3.430 | 3.360 | 3.390 | 3.390 | 461,000 |
| Dec 6, 2023 | 3.370 | 3.480 | 3.370 | 3.440 | 3.440 | 999,000 |
| Dec 5, 2023 | 3.350 | 3.390 | 3.290 | 3.370 | 3.370 | 1,269,000 |
| Dec 4, 2023 | 3.450 | 3.450 | 3.260 | 3.330 | 3.330 | 2,316,000 |
| Dec 1, 2023 | 3.540 | 3.580 | 3.450 | 3.460 | 3.460 | 1,182,000 |
| Nov 30, 2023 | 3.700 | 3.700 | 3.410 | 3.520 | 3.520 | 1,791,500 |
| Nov 29, 2023 | 3.520 | 3.520 | 3.410 | 3.450 | 3.450 | 1,144,000 |
| Nov 28, 2023 | 3.670 | 3.640 | 3.490 | 3.490 | 3.490 | 1,780,700 |
| Nov 27, 2023 | 3.660 | 3.660 | 3.540 | 3.650 | 3.650 | 1,124,182 |
| Nov 24, 2023 | 3.600 | 3.630 | 3.580 | 3.630 | 3.630 | 1,829,000 |
| Nov 23, 2023 | 3.740 | 3.740 | 3.590 | 3.600 | 3.600 | 1,513,000 |
| Nov 22, 2023 | 3.870 | 3.870 | 3.630 | 3.730 | 3.730 | 3,162,000 |
| Nov 21, 2023 | 3.810 | 3.920 | 3.780 | 3.850 | 3.850 | 1,787,000 |
| Nov 20, 2023 | 3.670 | 3.760 | 3.640 | 3.760 | 3.760 | 1,893,000 |
| Nov 17, 2023 | 3.780 | 3.780 | 3.630 | 3.690 | 3.690 | 1,381,000 |
| Nov 16, 2023 | 3.620 | 3.750 | 3.500 | 3.750 | 3.750 | 2,842,300 |
| Nov 15, 2023 | 3.600 | 3.680 | 3.500 | 3.550 | 3.550 | 4,217,000 |
| Nov 14, 2023 | 3.700 | 3.700 | 3.450 | 3.590 | 3.590 | 7,117,000 |
| Nov 13, 2023 | 3.760 | 3.760 | 3.630 | 3.680 | 3.680 | 1,681,000 |
| Nov 10, 2023 | 3.690 | 3.720 | 3.640 | 3.680 | 3.680 | 953,000 |
| Nov 9, 2023 | 3.740 | 3.740 | 3.670 | 3.680 | 3.680 | 1,061,931 |
| Nov 8, 2023 | 3.820 | 3.820 | 3.660 | 3.790 | 3.790 | 6,814,000 |
| Nov 7, 2023 | 3.940 | 3.940 | 3.760 | 3.820 | 3.820 | 932,000 |
| Nov 6, 2023 | 3.930 | 4.010 | 3.860 | 3.940 | 3.940 | 1,434,500 |
| Nov 3, 2023 | 3.850 | 4.000 | 3.840 | 3.890 | 3.890 | 1,423,000 |
| Nov 2, 2023 | 3.860 | 3.870 | 3.800 | 3.830 | 3.830 | 517,000 |
| Nov 1, 2023 | 4.300 | 4.300 | 3.720 | 3.850 | 3.850 | 1,082,000 |
| Oct 31, 2023 | 3.820 | 3.830 | 3.750 | 3.810 | 3.810 | 965,000 |
| Oct 30, 2023 | 3.890 | 3.890 | 3.790 | 3.810 | 3.810 | 427,000 |
| Oct 27, 2023 | 3.860 | 3.890 | 3.750 | 3.870 | 3.870 | 1,800,000 |
| Oct 26, 2023 | 3.930 | 3.930 | 3.790 | 3.840 | 3.840 | 1,193,000 |
| Oct 25, 2023 | 3.970 | 4.000 | 3.880 | 3.900 | 3.900 | 969,000 |
| Oct 24, 2023 | 3.970 | 3.970 | 3.840 | 3.870 | 3.870 | 1,601,000 |
| Oct 20, 2023 | 3.910 | 4.000 | 3.900 | 3.990 | 3.990 | 631,100 |
| Oct 19, 2023 | 4.110 | 4.110 | 3.980 | 3.980 | 3.980 | 565,000 |
| Oct 18, 2023 | 4.170 | 4.230 | 4.100 | 4.110 | 4.110 | 590,000 |
| Oct 17, 2023 | 4.080 | 4.250 | 4.080 | 4.210 | 4.210 | 838,000 |
| Oct 16, 2023 | 4.150 | 4.150 | 3.990 | 4.080 | 4.080 | 2,124,000 |
| Oct 13, 2023 | 4.170 | 4.190 | 4.080 | 4.120 | 4.120 | 2,552,000 |
| Oct 12, 2023 | 3.990 | 4.240 | 3.990 | 4.210 | 4.210 | 3,290,000 |
| Oct 11, 2023 | 3.910 | 4.000 | 3.910 | 3.980 | 3.980 | 1,078,000 |
| Oct 10, 2023 | 4.010 | 4.060 | 3.860 | 3.880 | 3.880 | 900,746 |
| Oct 9, 2023 | 3.930 | 4.040 | 3.820 | 3.980 | 3.980 | 2,814,000 |
| Oct 6, 2023 | 3.880 | 3.990 | 3.780 | 3.910 | 3.910 | 1,815,499 |
| Oct 5, 2023 | 3.880 | 3.910 | 3.850 | 3.870 | 3.870 | 114,000 |
| Oct 4, 2023 | 3.850 | 3.910 | 3.820 | 3.880 | 3.880 | 195,000 |
| Oct 3, 2023 | 3.950 | 3.980 | 3.810 | 3.880 | 3.880 | 551,000 |
| Sep 29, 2023 | 3.880 | 4.000 | 3.840 | 3.950 | 3.950 | 1,472,000 |
| Sep 28, 2023 | 3.840 | 3.840 | 3.750 | 3.840 | 3.840 | 1,079,800 |
| Sep 27, 2023 | 3.780 | 3.870 | 3.780 | 3.870 | 3.870 | 899,000 |
| Sep 26, 2023 | 3.850 | 3.900 | 3.770 | 3.790 | 3.790 | 1,398,000 |
| Sep 25, 2023 | 3.960 | 4.010 | 3.850 | 3.900 | 3.900 | 1,247,000 |
| Sep 22, 2023 | 3.910 | 4.040 | 3.910 | 4.010 | 4.010 | 2,616,000 |
| Sep 21, 2023 | 4.070 | 4.070 | 3.970 | 3.990 | 3.990 | 1,004,000 |
| Sep 20, 2023 | 4.150 | 4.150 | 4.010 | 4.070 | 4.070 | 1,979,000 |
| Sep 19, 2023 | 4.220 | 4.250 | 4.110 | 4.130 | 4.130 | 728,000 |
| Sep 18, 2023 | 4.260 | 4.260 | 4.180 | 4.200 | 4.200 | 644,000 |
| Sep 15, 2023 | 4.140 | 4.340 | 4.140 | 4.270 | 4.270 | 2,429,000 |
| Sep 14, 2023 | 4.300 | 4.320 | 4.200 | 4.200 | 4.200 | 1,261,000 |
| Sep 13, 2023 | 4.170 | 4.370 | 4.140 | 4.320 | 4.320 | 2,791,000 |
| Sep 12, 2023 | 4.190 | 4.230 | 4.150 | 4.180 | 4.180 | 501,000 |
| Sep 11, 2023 | 4.230 | 4.310 | 4.140 | 4.230 | 4.230 | 1,886,000 |
| Sep 7, 2023 | 4.310 | 4.310 | 4.220 | 4.230 | 4.230 | 2,253,000 |
| Sep 6, 2023 | 4.180 | 4.370 | 4.140 | 4.270 | 4.270 | 4,052,000 |
| Sep 5, 2023 | 4.270 | 4.310 | 4.190 | 4.260 | 4.260 | 3,903,000 |
| Sep 4, 2023 | 4.120 | 4.360 | 4.070 | 4.300 | 4.300 | 6,624,000 |
| Aug 31, 2023 | 4.000 | 4.160 | 3.940 | 4.120 | 4.120 | 5,722,000 |
| Aug 30, 2023 | 4.020 | 4.100 | 3.940 | 3.990 | 3.990 | 2,941,000 |
| Aug 29, 2023 | 4.030 | 4.130 | 3.890 | 3.990 | 3.990 | 3,269,000 |
| Aug 28, 2023 | 0.065 Dividend | |||||
| Aug 28, 2023 | 4.010 | 4.090 | 3.930 | 4.030 | 4.030 | 3,961,000 |
| Aug 25, 2023 | 4.020 | 4.090 | 3.950 | 4.000 | 3.935 | 3,635,600 |
| Aug 24, 2023 | 3.950 | 4.100 | 3.820 | 4.040 | 3.974 | 4,996,400 |
| Aug 23, 2023 | 3.850 | 3.950 | 3.780 | 3.900 | 3.837 | 5,933,000 |
| Aug 22, 2023 | 4.050 | 4.050 | 3.760 | 3.900 | 3.837 | 7,604,711 |
| Aug 21, 2023 | 4.330 | 4.330 | 3.950 | 4.000 | 3.935 | 9,653,000 |
| Aug 18, 2023 | 4.440 | 4.490 | 4.290 | 4.330 | 4.260 | 3,735,858 |
| Aug 17, 2023 | 4.590 | 4.680 | 4.420 | 4.440 | 4.368 | 4,514,000 |
| Aug 16, 2023 | 4.710 | 4.790 | 4.590 | 4.590 | 4.515 | 4,401,000 |
| Aug 15, 2023 | 4.970 | 5.020 | 3.800 | 4.710 | 4.633 | 16,357,000 |
| Aug 14, 2023 | 5.100 | 5.170 | 4.790 | 4.950 | 4.870 | 5,476,722 |
| Aug 11, 2023 | 5.300 | 5.300 | 5.020 | 5.120 | 5.037 | 3,309,000 |
| Aug 10, 2023 | 5.170 | 5.200 | 5.030 | 5.150 | 5.066 | 5,005,000 |
| Aug 9, 2023 | 5.080 | 5.160 | 4.950 | 5.150 | 5.066 | 8,266,000 |
| Aug 8, 2023 | 4.900 | 5.220 | 4.890 | 5.080 | 4.997 | 15,178,711 |
| Aug 7, 2023 | 4.650 | 4.980 | 4.650 | 4.900 | 4.820 | 8,462,000 |
| Aug 4, 2023 | 4.460 | 4.670 | 4.460 | 4.660 | 4.584 | 5,156,000 |
| Aug 3, 2023 | 4.420 | 4.540 | 4.370 | 4.460 | 4.388 | 4,592,000 |
| Aug 2, 2023 | 4.500 | 4.500 | 4.350 | 4.420 | 4.348 | 1,414,000 |
| Aug 1, 2023 | 4.290 | 4.530 | 4.320 | 4.410 | 4.338 | 5,669,000 |
| Jul 31, 2023 | 4.270 | 4.340 | 4.210 | 4.290 | 4.220 | 3,417,000 |
| Jul 28, 2023 | 4.160 | 4.260 | 4.130 | 4.230 | 4.161 | 1,183,000 |
| Jul 27, 2023 | 4.080 | 4.130 | 4.080 | 4.110 | 4.043 | 583,500 |
| Jul 26, 2023 | 4.040 | 4.070 | 3.960 | 4.070 | 4.004 | 675,131 |
| Jul 25, 2023 | 3.990 | 4.110 | 3.980 | 4.040 | 3.974 | 2,406,000 |
| Jul 24, 2023 | 4.130 | 4.130 | 3.960 | 3.970 | 3.905 | 512,000 |
| Jul 21, 2023 | 4.090 | 4.110 | 4.050 | 4.050 | 3.984 | 403,000 |
| Jul 20, 2023 | 4.070 | 4.180 | 4.010 | 4.080 | 4.014 | 1,074,000 |
| Jul 19, 2023 | 3.920 | 4.080 | 3.910 | 4.060 | 3.994 | 1,035,264 |
| Jul 18, 2023 | 4.050 | 4.080 | 3.920 | 3.940 | 3.876 | 2,012,050 |
| Jul 14, 2023 | 3.970 | 4.010 | 3.930 | 4.010 | 3.945 | 1,543,000 |
| Jul 13, 2023 | 3.900 | 3.980 | 3.900 | 3.930 | 3.866 | 544,000 |
| Jul 12, 2023 | 3.840 | 3.930 | 3.770 | 3.900 | 3.837 | 1,956,000 |
| Jul 11, 2023 | 3.740 | 3.870 | 3.720 | 3.870 | 3.807 | 1,450,000 |
| Jul 10, 2023 | 3.690 | 3.800 | 3.690 | 3.770 | 3.709 | 510,000 |
| Jul 7, 2023 | 3.660 | 3.770 | 3.630 | 3.690 | 3.630 | 1,365,293 |
| Jul 6, 2023 | 3.650 | 3.760 | 3.610 | 3.760 | 3.699 | 955,000 |
| Jul 5, 2023 | 3.730 | 3.730 | 3.650 | 3.660 | 3.601 | 301,000 |
| Jul 4, 2023 | 3.670 | 3.760 | 3.650 | 3.720 | 3.660 | 759,000 |
| Jul 3, 2023 | 3.750 | 3.820 | 3.610 | 3.730 | 3.669 | 5,300,000 |
| Jun 30, 2023 | 3.710 | 3.770 | 3.710 | 3.730 | 3.669 | 390,000 |
| Jun 29, 2023 | 3.860 | 3.860 | 3.710 | 3.740 | 3.679 | 388,000 |
| Jun 28, 2023 | 3.750 | 3.850 | 3.730 | 3.850 | 3.787 | 3,138,000 |
| Jun 27, 2023 | 3.640 | 3.780 | 3.620 | 3.780 | 3.719 | 2,782,000 |
| Jun 26, 2023 | 3.700 | 3.770 | 3.620 | 3.630 | 3.571 | 505,000 |
| Jun 23, 2023 | 3.750 | 3.800 | 3.630 | 3.700 | 3.640 | 2,325,000 |
| Jun 21, 2023 | 3.760 | 3.770 | 3.700 | 3.750 | 3.689 | 2,412,000 |
| Jun 20, 2023 | 3.850 | 3.850 | 3.740 | 3.780 | 3.719 | 2,803,000 |
| Jun 19, 2023 | 3.820 | 3.840 | 3.740 | 3.810 | 3.748 | 3,262,000 |
| Jun 16, 2023 | 3.810 | 3.820 | 3.740 | 3.820 | 3.758 | 3,572,000 |
| Jun 15, 2023 | 3.660 | 3.810 | 3.660 | 3.810 | 3.748 | 858,000 |
| Jun 14, 2023 | 3.670 | 3.710 | 3.630 | 3.670 | 3.610 | 705,000 |
| Jun 13, 2023 | 3.670 | 3.670 | 3.630 | 3.660 | 3.601 | 345,000 |
| Jun 12, 2023 | 3.640 | 3.690 | 3.600 | 3.680 | 3.620 | 1,141,000 |
| Jun 9, 2023 | 3.730 | 3.730 | 3.670 | 3.710 | 3.650 | 276,000 |
| Jun 8, 2023 | 3.790 | 3.790 | 3.660 | 3.660 | 3.601 | 1,023,000 |
| Jun 7, 2023 | 3.800 | 3.840 | 3.770 | 3.790 | 3.728 | 1,091,000 |
| Jun 6, 2023 | 3.750 | 3.800 | 3.750 | 3.750 | 3.689 | 1,037,000 |
| Jun 5, 2023 | 3.700 | 3.770 | 3.700 | 3.720 | 3.660 | 581,000 |
| Jun 2, 2023 | 3.620 | 3.780 | 3.620 | 3.750 | 3.689 | 1,357,000 |
| Jun 1, 2023 | 3.500 | 3.660 | 3.500 | 3.620 | 3.561 | 1,473,000 |
| May 31, 2023 | 3.570 | 3.610 | 3.510 | 3.540 | 3.482 | 3,159,508 |
| May 30, 2023 | 3.640 | 3.680 | 3.560 | 3.610 | 3.551 | 840,000 |
| May 29, 2023 | 3.600 | 3.660 | 3.520 | 3.660 | 3.601 | 2,448,000 |
| May 25, 2023 | 3.730 | 3.740 | 3.600 | 3.620 | 3.561 | 1,617,345 |
| May 24, 2023 | 3.800 | 3.750 | 3.700 | 3.740 | 3.679 | 1,034,000 |
| May 23, 2023 | 3.870 | 3.890 | 3.710 | 3.750 | 3.689 | 2,000,000 |
| May 22, 2023 | 3.970 | 3.970 | 3.820 | 3.860 | 3.797 | 943,000 |
| May 19, 2023 | 3.860 | 3.930 | 3.750 | 3.900 | 3.837 | 2,910,000 |
| May 18, 2023 | 3.910 | 3.980 | 3.870 | 3.900 | 3.837 | 859,000 |
| May 17, 2023 | 3.960 | 4.020 | 3.930 | 3.930 | 3.866 | 481,000 |
| May 16, 2023 | 4.040 | 4.060 | 3.970 | 3.970 | 3.905 | 1,252,000 |
| May 15, 2023 | 3.960 | 4.040 | 3.960 | 4.040 | 3.974 | 774,000 |
| May 12, 2023 | 4.140 | 4.140 | 3.960 | 3.980 | 3.915 | 805,000 |
| May 11, 2023 | 4.070 | 4.130 | 4.030 | 4.080 | 4.014 | 401,000 |
| May 10, 2023 | 4.050 | 4.100 | 4.000 | 4.070 | 4.004 | 903,680 |
| May 9, 2023 | 4.170 | 4.170 | 4.060 | 4.060 | 3.994 | 1,224,000 |
| May 8, 2023 | 4.170 | 4.200 | 4.090 | 4.200 | 4.132 | 1,109,120 |
| May 5, 2023 | 4.170 | 4.210 | 4.100 | 4.160 | 4.092 | 547,000 |
| May 4, 2023 | 4.220 | 4.330 | 4.150 | 4.190 | 4.122 | 1,000,800 |
| May 3, 2023 | 4.230 | 4.230 | 4.150 | 4.190 | 4.122 | 412,400 |
| May 2, 2023 | 4.440 | 4.470 | 4.200 | 4.220 | 4.151 | 2,754,000 |
| Apr 28, 2023 | 4.370 | 4.430 | 4.280 | 4.420 | 4.348 | 2,321,000 |
| Apr 27, 2023 | 4.350 | 4.360 | 4.240 | 4.290 | 4.220 | 1,249,000 |
| Apr 26, 2023 | 4.190 | 4.400 | 4.170 | 4.320 | 4.250 | 2,958,000 |