HKSE - Delayed Quote • HKD
Precision Tsugami (China) Corporation Limited (1651.HK)
At close: April 26 at 3:34 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 | 9.230 | 9.300 | 9.230 | 9.230 | 9.230 | 22,000 |
| Apr 25, 2024 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 65,000 |
| Apr 24, 2024 | 9.260 | 9.260 | 9.200 | 9.200 | 9.200 | 15,000 |
| Apr 23, 2024 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | - |
| Apr 22, 2024 | 9.250 | 9.250 | 9.100 | 9.100 | 9.100 | 32,000 |
| Apr 19, 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | - |
| Apr 18, 2024 | 9.210 | 9.210 | 9.190 | 9.200 | 9.200 | 64,000 |
| Apr 17, 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | - |
| Apr 16, 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | - |
| Apr 15, 2024 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | - |
| Apr 12, 2024 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 1,000 |
| Apr 11, 2024 | 9.000 | 9.300 | 9.000 | 9.040 | 9.040 | 61,000 |
| Apr 10, 2024 | 9.000 | 9.150 | 9.000 | 9.050 | 9.050 | 10,980 |
| Apr 9, 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | - |
| Apr 8, 2024 | 9.300 | 9.300 | 8.910 | 8.950 | 8.950 | 177,000 |
| Apr 5, 2024 | 9.000 | 9.000 | 8.980 | 8.990 | 8.990 | 108,400 |
| Apr 3, 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 3,000 |
| Apr 2, 2024 | 8.530 | 9.010 | 8.530 | 9.010 | 9.010 | 53,000 |
| Mar 28, 2024 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | - |
| Mar 27, 2024 | 8.990 | 9.010 | 8.990 | 8.990 | 8.990 | 96,000 |
| Mar 26, 2024 | 9.290 | 9.290 | 8.990 | 8.990 | 8.990 | 79,000 |
| Mar 25, 2024 | 9.010 | 9.050 | 9.000 | 9.050 | 9.050 | 55,000 |
| Mar 22, 2024 | 9.060 | 9.080 | 9.010 | 9.080 | 9.080 | 50,000 |
| Mar 21, 2024 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | - |
| Mar 20, 2024 | 9.000 | 9.060 | 9.000 | 9.050 | 9.050 | 86,000 |
| Mar 19, 2024 | 9.100 | 9.360 | 9.100 | 9.200 | 9.200 | 26,000 |
| Mar 18, 2024 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | - |
| Mar 15, 2024 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | - |
| Mar 14, 2024 | 9.020 | 9.100 | 9.020 | 9.100 | 9.100 | 43,000 |
| Mar 13, 2024 | 7.890 | 9.110 | 7.890 | 9.110 | 9.110 | 269,000 |
| Mar 12, 2024 | 9.110 | 9.250 | 9.110 | 9.250 | 9.250 | 71,000 |
| Mar 11, 2024 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | - |
| Mar 8, 2024 | 9.330 | 9.330 | 9.260 | 9.290 | 9.290 | 27,000 |
| Mar 7, 2024 | 9.000 | 9.360 | 9.000 | 9.320 | 9.320 | 6,000 |
| Mar 6, 2024 | 9.000 | 9.040 | 8.860 | 8.950 | 8.950 | 358,000 |
| Mar 5, 2024 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 91,000 |
| Mar 4, 2024 | 9.000 | 9.010 | 9.000 | 9.000 | 9.000 | 82,000 |
| Mar 1, 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | - |
| Feb 29, 2024 | 9.000 | 9.050 | 9.000 | 9.000 | 9.000 | 203,000 |
| Feb 28, 2024 | 9.010 | 9.020 | 8.980 | 9.020 | 9.020 | 13,000 |
| Feb 27, 2024 | 9.020 | 9.030 | 9.000 | 9.010 | 9.010 | 116,000 |
| Feb 26, 2024 | 9.020 | 9.040 | 9.000 | 9.040 | 9.040 | 45,000 |
| Feb 23, 2024 | 9.060 | 9.080 | 8.800 | 9.060 | 9.060 | 163,250 |
| Feb 22, 2024 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 2,000 |
| Feb 21, 2024 | 9.020 | 9.290 | 9.020 | 9.060 | 9.060 | 12,000 |
| Feb 20, 2024 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | - |
| Feb 19, 2024 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | - |
| Feb 16, 2024 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | - |
| Feb 15, 2024 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | - |
| Feb 14, 2024 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 4,000 |
| Feb 9, 2024 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | - |
| Feb 8, 2024 | 9.260 | 9.260 | 9.100 | 9.100 | 9.100 | 32,000 |
| Feb 7, 2024 | 9.260 | 9.290 | 9.260 | 9.260 | 9.260 | 3,000 |
| Feb 6, 2024 | 9.290 | 9.290 | 9.200 | 9.200 | 9.200 | 84,000 |
| Feb 5, 2024 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | - |
| Feb 2, 2024 | 9.300 | 9.360 | 9.290 | 9.300 | 9.300 | 296,000 |
| Feb 1, 2024 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 17,000 |
| Jan 31, 2024 | 9.300 | 9.380 | 9.240 | 9.300 | 9.300 | 301,000 |
| Jan 30, 2024 | 9.250 | 9.300 | 9.300 | 9.300 | 9.300 | 30,000 |
| Jan 29, 2024 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 14,000 |
| Jan 26, 2024 | 9.200 | 9.300 | 9.200 | 9.200 | 9.200 | 13,000 |
| Jan 25, 2024 | 9.440 | 9.440 | 9.440 | 9.300 | 9.300 | 4,000 |
| Jan 24, 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | - |
| Jan 23, 2024 | 9.140 | 9.280 | 9.140 | 9.200 | 9.200 | 49,000 |
| Jan 22, 2024 | 9.100 | 9.150 | 9.040 | 9.100 | 9.100 | 302,000 |
| Jan 19, 2024 | 9.110 | 9.440 | 9.100 | 9.100 | 9.100 | 75,000 |
| Jan 18, 2024 | 9.090 | 9.250 | 8.840 | 9.100 | 9.100 | 202,000 |
| Jan 17, 2024 | 9.200 | 9.200 | 8.990 | 9.050 | 9.050 | 401,000 |
| Jan 16, 2024 | 9.200 | 9.280 | 9.190 | 9.200 | 9.200 | 290,000 |
| Jan 15, 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | - |
| Jan 12, 2024 | 9.200 | 9.210 | 9.200 | 9.200 | 9.200 | 124,000 |
| Jan 11, 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | - |
| Jan 10, 2024 | 9.450 | 9.450 | 9.190 | 9.400 | 9.400 | 50,000 |
| Jan 9, 2024 | 9.000 | 9.450 | 9.000 | 9.290 | 9.290 | 39,000 |
| Jan 8, 2024 | 9.500 | 9.500 | 9.480 | 9.500 | 9.500 | 483,000 |
| Jan 5, 2024 | 9.500 | 9.530 | 9.320 | 9.500 | 9.500 | 417,000 |
| Jan 4, 2024 | 9.440 | 9.520 | 9.420 | 9.500 | 9.500 | 90,000 |
| Jan 3, 2024 | 9.570 | 9.580 | 9.490 | 9.500 | 9.500 | 153,000 |
| Jan 2, 2024 | 9.400 | 9.500 | 9.350 | 9.500 | 9.500 | 130,000 |
| Dec 29, 2023 | 8.970 | 9.350 | 8.970 | 9.350 | 9.350 | 156,000 |
| Dec 28, 2023 | 8.740 | 8.990 | 8.740 | 8.990 | 8.990 | 19,000 |
| Dec 27, 2023 | 8.680 | 9.000 | 8.680 | 8.980 | 8.980 | 103,000 |
| Dec 22, 2023 | 8.710 | 8.790 | 8.560 | 8.700 | 8.700 | 57,000 |
| Dec 21, 2023 | 8.600 | 8.700 | 8.500 | 8.700 | 8.700 | 91,000 |
| Dec 20, 2023 | 8.560 | 8.600 | 8.560 | 8.600 | 8.600 | 43,000 |
| Dec 19, 2023 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | - |
| Dec 18, 2023 | 8.150 | 8.380 | 8.150 | 8.370 | 8.370 | 32,000 |
| Dec 15, 2023 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | - |
| Dec 14, 2023 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | - |
| Dec 13, 2023 | 7.950 | 7.950 | 7.900 | 7.920 | 7.920 | 34,000 |
| Dec 12, 2023 | 7.840 | 7.910 | 7.840 | 7.900 | 7.900 | 68,000 |
| Dec 11, 2023 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | - |
| Dec 8, 2023 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 3,000 |
| Dec 7, 2023 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 3,000 |
| Dec 6, 2023 | 0.400 Dividend | |||||
| Dec 6, 2023 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | - |
| Dec 5, 2023 | 7.900 | 8.000 | 7.900 | 8.000 | 7.600 | 85,000 |
| Dec 4, 2023 | 8.100 | 8.130 | 8.000 | 8.000 | 7.600 | 39,000 |
| Dec 1, 2023 | 8.200 | 8.200 | 8.200 | 8.200 | 7.790 | 3,000 |
| Nov 30, 2023 | 8.210 | 8.210 | 8.200 | 8.210 | 7.799 | 12,000 |
| Nov 29, 2023 | 8.200 | 8.200 | 7.970 | 8.050 | 7.648 | 55,000 |
| Nov 28, 2023 | 8.110 | 8.200 | 8.110 | 8.200 | 7.790 | 3,000 |
| Nov 27, 2023 | 8.110 | 8.110 | 8.110 | 8.110 | 7.704 | - |
| Nov 24, 2023 | 8.110 | 8.110 | 8.110 | 8.110 | 7.704 | - |
| Nov 23, 2023 | 8.120 | 8.120 | 8.100 | 8.110 | 7.704 | 3,000 |
| Nov 22, 2023 | 8.000 | 8.000 | 7.990 | 7.990 | 7.590 | 2,000 |
| Nov 21, 2023 | 8.190 | 8.190 | 7.940 | 7.950 | 7.552 | 38,000 |
| Nov 20, 2023 | 8.100 | 8.180 | 8.100 | 8.170 | 7.761 | 19,000 |
| Nov 17, 2023 | 8.100 | 8.100 | 8.100 | 8.100 | 7.695 | 6,000 |
| Nov 16, 2023 | 8.140 | 8.140 | 8.100 | 8.100 | 7.695 | 13,000 |
| Nov 15, 2023 | 8.130 | 8.130 | 8.130 | 8.130 | 7.723 | - |
| Nov 14, 2023 | 8.120 | 8.120 | 8.060 | 8.070 | 7.666 | 12,000 |
| Nov 13, 2023 | 8.130 | 8.230 | 8.070 | 8.120 | 7.714 | 59,000 |
| Nov 10, 2023 | 8.090 | 8.200 | 7.920 | 8.150 | 7.742 | 38,000 |
| Nov 9, 2023 | 8.090 | 8.090 | 8.090 | 8.090 | 7.686 | - |
| Nov 8, 2023 | 8.090 | 8.090 | 8.090 | 8.090 | 7.686 | - |
| Nov 7, 2023 | 7.950 | 7.950 | 7.950 | 7.950 | 7.552 | - |
| Nov 6, 2023 | 8.080 | 8.080 | 8.080 | 8.080 | 7.676 | - |
| Nov 3, 2023 | 7.810 | 8.030 | 7.800 | 8.030 | 7.628 | 6,000 |
| Nov 2, 2023 | 7.900 | 7.990 | 7.810 | 7.990 | 7.590 | 12,000 |
| Nov 1, 2023 | 7.990 | 7.990 | 7.990 | 7.990 | 7.590 | - |
| Oct 31, 2023 | 7.970 | 8.000 | 7.710 | 7.990 | 7.590 | 12,000 |
| Oct 30, 2023 | 7.990 | 7.990 | 7.990 | 7.990 | 7.590 | - |
| Oct 27, 2023 | 7.990 | 7.990 | 7.990 | 7.990 | 7.590 | - |
| Oct 26, 2023 | 7.920 | 7.920 | 7.920 | 7.920 | 7.524 | - |
| Oct 25, 2023 | 7.960 | 7.960 | 7.920 | 7.920 | 7.524 | 10,000 |
| Oct 24, 2023 | 7.970 | 7.970 | 7.970 | 7.970 | 7.571 | - |
| Oct 20, 2023 | 7.720 | 7.720 | 7.720 | 7.720 | 7.334 | 6,000 |
| Oct 19, 2023 | 7.730 | 7.730 | 7.730 | 7.800 | 7.410 | 14,000 |
| Oct 18, 2023 | 8.000 | 8.000 | 7.900 | 7.900 | 7.505 | 273,000 |
| Oct 17, 2023 | 8.010 | 8.010 | 7.620 | 8.000 | 7.600 | 33,000 |
| Oct 16, 2023 | 8.030 | 8.030 | 8.030 | 8.030 | 7.628 | - |
| Oct 13, 2023 | 8.020 | 8.020 | 8.020 | 8.020 | 7.619 | 2,000 |
| Oct 12, 2023 | 8.010 | 8.050 | 8.010 | 8.020 | 7.619 | 7,000 |
| Oct 11, 2023 | 8.010 | 8.010 | 8.010 | 8.010 | 7.609 | 2,000 |
| Oct 10, 2023 | 8.010 | 8.010 | 8.000 | 8.000 | 7.600 | 4,000 |
| Oct 9, 2023 | 8.010 | 8.010 | 7.900 | 7.980 | 7.581 | 36,000 |
| Oct 6, 2023 | 8.000 | 8.030 | 7.970 | 8.000 | 7.600 | 79,000 |
| Oct 5, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 7.600 | - |
| Oct 4, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 7.600 | 10,000 |
| Oct 3, 2023 | 8.060 | 8.060 | 7.850 | 7.960 | 7.562 | 59,000 |
| Sep 29, 2023 | 8.050 | 8.060 | 8.040 | 8.050 | 7.648 | 72,000 |
| Sep 28, 2023 | 8.080 | 8.080 | 8.040 | 8.040 | 7.638 | 49,000 |
| Sep 27, 2023 | 8.100 | 8.120 | 7.980 | 8.120 | 7.714 | 24,000 |
| Sep 26, 2023 | 8.000 | 8.100 | 8.000 | 8.100 | 7.695 | 28,000 |
| Sep 25, 2023 | 8.010 | 8.010 | 7.960 | 7.960 | 7.562 | 3,000 |
| Sep 22, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 7.600 | - |
| Sep 21, 2023 | 7.820 | 8.030 | 7.820 | 8.010 | 7.609 | 37,000 |
| Sep 20, 2023 | 8.060 | 8.060 | 7.650 | 8.060 | 7.657 | 12,000 |
| Sep 19, 2023 | 8.130 | 8.130 | 8.040 | 8.060 | 7.657 | 12,000 |
| Sep 18, 2023 | 8.200 | 8.250 | 8.150 | 8.160 | 7.752 | 19,000 |
| Sep 15, 2023 | 8.250 | 8.250 | 8.200 | 8.200 | 7.790 | 38,000 |
| Sep 14, 2023 | 8.310 | 8.310 | 8.250 | 8.250 | 7.838 | 19,000 |
| Sep 13, 2023 | 8.100 | 8.340 | 8.100 | 8.340 | 7.923 | 3,000 |
| Sep 12, 2023 | 8.120 | 8.120 | 8.120 | 8.120 | 7.714 | - |
| Sep 11, 2023 | 8.150 | 8.150 | 8.100 | 8.120 | 7.714 | 5,000 |
| Sep 7, 2023 | 8.200 | 8.200 | 8.200 | 8.200 | 7.790 | - |
| Sep 6, 2023 | 8.320 | 8.320 | 8.320 | 8.320 | 7.904 | - |
| Sep 5, 2023 | 8.320 | 8.320 | 8.320 | 8.320 | 7.904 | - |
| Sep 4, 2023 | 8.200 | 8.200 | 8.100 | 8.200 | 7.790 | 23,000 |
| Aug 31, 2023 | 7.990 | 8.000 | 7.990 | 8.000 | 7.600 | 24,000 |
| Aug 30, 2023 | 8.010 | 8.010 | 7.990 | 7.990 | 7.590 | 5,000 |
| Aug 29, 2023 | 8.010 | 8.010 | 8.010 | 8.010 | 7.609 | - |
| Aug 28, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 7.600 | - |
| Aug 25, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 7.600 | - |
| Aug 24, 2023 | 7.990 | 8.000 | 7.900 | 8.000 | 7.600 | 29,000 |
| Aug 23, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 7.600 | - |
| Aug 22, 2023 | 0.400 Dividend | |||||
| Aug 22, 2023 | 8.010 | 8.340 | 8.010 | 8.200 | 7.790 | 21,000 |
| Aug 21, 2023 | 8.460 | 8.460 | 8.460 | 8.460 | 7.657 | 4,000 |
| Aug 18, 2023 | 8.470 | 8.470 | 8.470 | 8.470 | 7.666 | 1,000 |
| Aug 17, 2023 | 8.500 | 8.590 | 8.500 | 8.500 | 7.693 | 44,000 |
| Aug 16, 2023 | 8.500 | 8.690 | 8.200 | 8.690 | 7.865 | 102,000 |
| Aug 15, 2023 | 8.680 | 8.680 | 8.500 | 8.500 | 7.693 | 5,000 |
| Aug 14, 2023 | 8.180 | 8.650 | 8.160 | 8.650 | 7.829 | 24,000 |
| Aug 11, 2023 | 8.830 | 8.830 | 8.820 | 8.820 | 7.983 | 8,000 |
| Aug 10, 2023 | 9.050 | 9.050 | 8.810 | 8.810 | 7.974 | 13,000 |
| Aug 9, 2023 | 9.020 | 9.020 | 8.810 | 9.020 | 8.164 | 34,000 |
| Aug 8, 2023 | 9.010 | 9.030 | 8.850 | 9.030 | 8.173 | 54,000 |
| Aug 7, 2023 | 8.900 | 8.920 | 8.900 | 8.920 | 8.073 | 41,000 |
| Aug 4, 2023 | 8.600 | 8.880 | 8.580 | 8.850 | 8.010 | 27,000 |
| Aug 3, 2023 | 8.600 | 8.600 | 8.600 | 8.600 | 7.784 | - |
| Aug 2, 2023 | 8.570 | 8.600 | 8.570 | 8.590 | 7.775 | 38,000 |
| Aug 1, 2023 | 8.710 | 8.710 | 8.500 | 8.570 | 7.757 | 73,000 |
| Jul 31, 2023 | 8.650 | 8.700 | 8.640 | 8.700 | 7.874 | 29,000 |
| Jul 28, 2023 | 8.640 | 8.640 | 8.640 | 8.640 | 7.820 | 60,000 |
| Jul 27, 2023 | 8.560 | 8.630 | 8.560 | 8.630 | 7.811 | 26,000 |
| Jul 26, 2023 | 8.450 | 8.450 | 8.440 | 8.450 | 7.648 | 28,000 |
| Jul 25, 2023 | 8.270 | 8.270 | 8.270 | 8.270 | 7.485 | 23,000 |
| Jul 24, 2023 | 8.200 | 8.620 | 8.200 | 8.230 | 7.449 | 36,000 |
| Jul 21, 2023 | 8.180 | 8.180 | 8.180 | 8.190 | 7.413 | 14,000 |
| Jul 20, 2023 | 8.150 | 8.250 | 8.150 | 8.150 | 7.376 | 46,000 |
| Jul 19, 2023 | 8.120 | 8.440 | 8.110 | 8.330 | 7.539 | 7,000 |
| Jul 18, 2023 | 8.120 | 8.120 | 8.120 | 8.120 | 7.349 | - |
| Jul 14, 2023 | 8.170 | 8.170 | 8.170 | 8.170 | 7.395 | - |
| Jul 13, 2023 | 8.110 | 8.250 | 8.100 | 8.170 | 7.395 | 152,000 |
| Jul 12, 2023 | 8.110 | 8.110 | 8.110 | 8.110 | 7.340 | 23,000 |
| Jul 11, 2023 | 8.110 | 8.110 | 8.110 | 8.110 | 7.340 | - |
| Jul 10, 2023 | 8.110 | 8.200 | 8.100 | 8.100 | 7.331 | 142,000 |
| Jul 7, 2023 | 8.280 | 8.280 | 8.280 | 8.280 | 7.494 | 2,000 |
| Jul 6, 2023 | 8.390 | 8.390 | 8.100 | 8.110 | 7.340 | 73,000 |
| Jul 5, 2023 | 8.380 | 8.380 | 8.180 | 8.190 | 7.413 | 5,000 |
| Jul 4, 2023 | 8.360 | 8.410 | 8.160 | 8.180 | 7.404 | 10,000 |
| Jul 3, 2023 | 8.410 | 8.410 | 8.100 | 8.160 | 7.385 | 43,000 |
| Jun 30, 2023 | 8.410 | 8.410 | 8.410 | 8.410 | 7.612 | 2,000 |
| Jun 29, 2023 | 8.000 | 8.000 | 8.000 | 8.020 | 7.259 | 15,000 |
| Jun 28, 2023 | 7.930 | 7.930 | 7.930 | 7.930 | 7.177 | - |
| Jun 27, 2023 | 7.970 | 7.970 | 7.930 | 7.930 | 7.177 | 7,000 |
| Jun 26, 2023 | 7.930 | 7.930 | 7.930 | 7.930 | 7.177 | - |
| Jun 23, 2023 | 7.950 | 7.950 | 7.950 | 7.950 | 7.195 | - |
| Jun 21, 2023 | 7.990 | 8.000 | 7.930 | 7.930 | 7.177 | 6,000 |
| Jun 20, 2023 | 8.100 | 8.510 | 7.930 | 8.500 | 7.693 | 9,000 |
| Jun 19, 2023 | 8.080 | 8.080 | 7.920 | 7.950 | 7.195 | 29,000 |
| Jun 16, 2023 | 8.080 | 8.080 | 8.080 | 8.080 | 7.313 | 3,000 |
| Jun 15, 2023 | 8.200 | 8.200 | 8.000 | 8.000 | 7.241 | 20,000 |
| Jun 14, 2023 | 8.350 | 8.350 | 8.350 | 8.350 | 7.557 | - |
| Jun 13, 2023 | 8.590 | 8.590 | 8.590 | 8.590 | 7.775 | - |
| Jun 12, 2023 | 8.100 | 8.100 | 8.100 | 8.100 | 7.331 | - |
| Jun 9, 2023 | 8.130 | 8.130 | 8.130 | 8.130 | 7.358 | - |
| Jun 8, 2023 | 8.130 | 8.130 | 8.120 | 8.120 | 7.349 | 88,000 |
| Jun 7, 2023 | 8.130 | 8.130 | 8.130 | 8.130 | 7.358 | - |
| Jun 6, 2023 | 8.000 | 8.130 | 8.000 | 8.130 | 7.358 | 20,000 |
| Jun 5, 2023 | 8.240 | 8.240 | 8.240 | 8.240 | 7.458 | - |
| Jun 2, 2023 | 7.900 | 8.290 | 7.900 | 8.250 | 7.467 | 3,000 |
| Jun 1, 2023 | 7.780 | 7.900 | 7.650 | 7.900 | 7.150 | 59,000 |
| May 31, 2023 | 7.720 | 7.760 | 7.600 | 7.600 | 6.879 | 47,000 |
| May 30, 2023 | 7.720 | 7.750 | 7.720 | 7.750 | 7.014 | 7,000 |
| May 29, 2023 | 7.720 | 7.730 | 7.720 | 7.720 | 6.987 | 7,000 |
| May 25, 2023 | 7.700 | 7.700 | 7.650 | 7.700 | 6.969 | 19,000 |
| May 24, 2023 | 7.640 | 7.640 | 7.640 | 7.650 | 6.924 | 16,000 |
| May 23, 2023 | 7.740 | 7.790 | 7.700 | 7.700 | 6.969 | 56,000 |
| May 22, 2023 | 7.750 | 7.750 | 7.750 | 7.750 | 7.014 | - |
| May 19, 2023 | 7.760 | 7.770 | 7.750 | 7.750 | 7.014 | 16,000 |
| May 18, 2023 | 7.800 | 7.800 | 7.730 | 7.760 | 7.023 | 28,000 |
| May 17, 2023 | 7.780 | 7.780 | 7.780 | 7.780 | 7.042 | - |
| May 16, 2023 | 7.720 | 7.720 | 7.720 | 7.720 | 6.987 | - |
| May 15, 2023 | 7.680 | 7.720 | 7.650 | 7.670 | 6.942 | 92,000 |
| May 12, 2023 | 7.900 | 7.910 | 7.690 | 7.720 | 6.987 | 26,000 |
| May 11, 2023 | 7.950 | 7.950 | 7.680 | 7.950 | 7.195 | 3,000 |
| May 10, 2023 | 7.990 | 7.990 | 7.990 | 7.990 | 7.232 | - |
| May 9, 2023 | 7.920 | 7.990 | 7.680 | 7.990 | 7.232 | 13,000 |
| May 8, 2023 | 7.690 | 8.240 | 7.600 | 8.090 | 7.322 | 4,000 |
| May 5, 2023 | 7.600 | 7.690 | 7.600 | 7.650 | 6.924 | 76,000 |
| May 4, 2023 | 7.540 | 7.680 | 7.540 | 7.600 | 6.879 | 35,000 |
| May 3, 2023 | 7.600 | 7.690 | 7.550 | 7.550 | 6.833 | 30,000 |
| May 2, 2023 | 8.480 | 8.500 | 7.640 | 7.690 | 6.960 | 49,000 |
| Apr 28, 2023 | 7.650 | 7.650 | 7.600 | 7.600 | 6.879 | 77,000 |
| Apr 27, 2023 | 7.650 | 7.690 | 7.610 | 7.680 | 6.951 | 72,000 |
| Apr 26, 2023 | 7.700 | 7.740 | 7.630 | 7.640 | 6.915 | 119,000 |