HKSE - Delayed Quote • HKD
Risecomm Group Holdings Limited (1679.HK)
At close: April 26 at 10:29 AM 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 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
Apr 25, 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
Apr 24, 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
Apr 23, 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
Apr 22, 2024 | 0.410 | 0.470 | 0.410 | 0.470 | 0.470 | 10,000 |
Apr 19, 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | - |
Apr 18, 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | - |
Apr 17, 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 25,000 |
Apr 16, 2024 | 0.470 | 0.475 | 0.465 | 0.475 | 0.475 | 120,000 |
Apr 15, 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | - |
Apr 12, 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
Apr 11, 2024 | 0.510 | 0.530 | 0.490 | 0.495 | 0.495 | 47,500 |
Apr 10, 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
Apr 9, 2024 | 0.520 | 0.550 | 0.500 | 0.550 | 0.550 | 90,000 |
Apr 8, 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
Apr 5, 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
Apr 3, 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
Apr 2, 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
Mar 28, 2024 | 0.510 | 0.580 | 0.510 | 0.580 | 0.580 | 10,000 |
Mar 27, 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
Mar 26, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
Mar 25, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
Mar 22, 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
Mar 21, 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
Mar 20, 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
Mar 19, 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | - |
Mar 18, 2024 | 0.640 | 0.640 | 0.640 | 0.630 | 0.630 | 5,000 |
Mar 15, 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
Mar 14, 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
Mar 13, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
Mar 12, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
Mar 11, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
Mar 8, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
Mar 7, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
Mar 6, 2024 | 0.530 | 0.600 | 0.530 | 0.590 | 0.590 | 85,000 |
Mar 5, 2024 | 0.540 | 0.560 | 0.530 | 0.530 | 0.530 | 45,000 |
Mar 4, 2024 | 0.550 | 0.570 | 0.540 | 0.570 | 0.570 | 25,000 |
Mar 1, 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
Feb 29, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
Feb 28, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
Feb 27, 2024 | 0.570 | 0.590 | 0.570 | 0.590 | 0.590 | 15,000 |
Feb 26, 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | - |
Feb 23, 2024 | 0.550 | 0.610 | 0.550 | 0.610 | 0.610 | 28,500 |
Feb 22, 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 35,000 |
Feb 21, 2024 | 0.580 | 0.580 | 0.570 | 0.580 | 0.580 | 50,000 |
Feb 20, 2024 | 0.550 | 0.580 | 0.540 | 0.580 | 0.580 | 55,000 |
Feb 19, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
Feb 16, 2024 | 0.560 | 0.600 | 0.560 | 0.600 | 0.600 | 45,000 |
Feb 15, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
Feb 14, 2024 | 0.640 | 0.640 | 0.580 | 0.580 | 0.580 | 15,000 |
Feb 9, 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
Feb 8, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
Feb 7, 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
Feb 6, 2024 | 0.590 | 0.590 | 0.550 | 0.550 | 0.550 | 20,000 |
Feb 5, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
Feb 2, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
Feb 1, 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
Jan 31, 2024 | 0.600 | 0.600 | 0.580 | 0.590 | 0.590 | 65,000 |
Jan 30, 2024 | 0.610 | 0.610 | 0.600 | 0.600 | 0.600 | 50,750 |
Jan 29, 2024 | 0.600 | 0.620 | 0.590 | 0.620 | 0.620 | 57,000 |
Jan 26, 2024 | 0.620 | 0.620 | 0.610 | 0.610 | 0.610 | 50,000 |
Jan 25, 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
Jan 24, 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | - |
Jan 23, 2024 | 0.650 | 0.650 | 0.640 | 0.640 | 0.640 | 10,000 |
Jan 22, 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
Jan 19, 2024 | 0.600 | 0.650 | 0.570 | 0.620 | 0.620 | 170,000 |
Jan 18, 2024 | 0.560 | 0.600 | 0.540 | 0.580 | 0.580 | 128,500 |
Jan 17, 2024 | 0.640 | 0.640 | 0.620 | 0.620 | 0.620 | 59,000 |
Jan 16, 2024 | 0.630 | 0.640 | 0.590 | 0.590 | 0.590 | 175,086 |
Jan 15, 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
Jan 12, 2024 | 0.600 | 0.680 | 0.600 | 0.600 | 0.600 | 104,000 |
Jan 11, 2024 | 0.540 | 0.600 | 0.540 | 0.600 | 0.600 | 160,000 |
Jan 10, 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
Jan 9, 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
Jan 8, 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
Jan 5, 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
Jan 4, 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 485,000 |
Jan 3, 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
Jan 2, 2024 | 0.600 | 0.610 | 0.600 | 0.600 | 0.600 | 15,000 |
Dec 29, 2023 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 10,000 |
Dec 28, 2023 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 5,000 |
Dec 27, 2023 | 0.650 | 0.660 | 0.600 | 0.620 | 0.620 | 520,000 |
Dec 22, 2023 | 0.650 | 0.680 | 0.650 | 0.680 | 0.680 | 20,000 |
Dec 21, 2023 | 0.630 | 0.690 | 0.620 | 0.650 | 0.650 | 126,500 |
Dec 20, 2023 | 0.620 | 0.690 | 0.600 | 0.660 | 0.660 | 350,000 |
Dec 19, 2023 | 0.690 | 0.700 | 0.660 | 0.700 | 0.700 | 91,500 |
Dec 18, 2023 | 0.700 | 0.700 | 0.700 | 0.690 | 0.690 | 75,000 |
Dec 15, 2023 | 0.720 | 0.720 | 0.710 | 0.700 | 0.700 | 55,000 |
Dec 14, 2023 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | - |
Dec 13, 2023 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | - |
Dec 12, 2023 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 10,000 |
Dec 11, 2023 | 0.700 | 0.700 | 0.690 | 0.690 | 0.690 | 80,000 |
Dec 8, 2023 | 0.690 | 0.730 | 0.690 | 0.710 | 0.710 | 59,000 |
Dec 7, 2023 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 7,500 |
Dec 6, 2023 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | - |
Dec 5, 2023 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | - |
Dec 4, 2023 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | - |
Dec 1, 2023 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | - |
Nov 30, 2023 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | - |
Nov 29, 2023 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | - |
Nov 28, 2023 | 0.730 | 0.730 | 0.710 | 0.730 | 0.730 | 30,000 |
Nov 27, 2023 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | - |
Nov 24, 2023 | 0.720 | 0.730 | 0.700 | 0.710 | 0.710 | 90,000 |
Nov 23, 2023 | 0.710 | 0.720 | 0.700 | 0.720 | 0.720 | 50,000 |
Nov 22, 2023 | 0.710 | 0.710 | 0.690 | 0.690 | 0.690 | 205,000 |
Nov 21, 2023 | 0.690 | 0.700 | 0.670 | 0.700 | 0.700 | 283,500 |
Nov 20, 2023 | 0.670 | 0.680 | 0.660 | 0.670 | 0.670 | 136,500 |
Nov 17, 2023 | 0.650 | 0.670 | 0.640 | 0.650 | 0.650 | 123,250 |
Nov 16, 2023 | 0.650 | 0.650 | 0.620 | 0.650 | 0.650 | 50,000 |
Nov 15, 2023 | 0.630 | 0.660 | 0.600 | 0.660 | 0.660 | 342,000 |
Nov 14, 2023 | 0.670 | 0.670 | 0.610 | 0.610 | 0.610 | 173,500 |
Nov 13, 2023 | 0.660 | 0.660 | 0.630 | 0.640 | 0.640 | 90,000 |
Nov 10, 2023 | 0.650 | 0.660 | 0.600 | 0.620 | 0.620 | 227,000 |
Nov 9, 2023 | 0.630 | 0.680 | 0.610 | 0.650 | 0.650 | 95,000 |
Nov 8, 2023 | 0.600 | 0.630 | 0.600 | 0.620 | 0.620 | 80,000 |
Nov 7, 2023 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
Nov 6, 2023 | 0.590 | 0.620 | 0.590 | 0.600 | 0.600 | 229,000 |
Nov 3, 2023 | 0.620 | 0.620 | 0.590 | 0.600 | 0.600 | 70,000 |
Nov 2, 2023 | 0.590 | 0.620 | 0.590 | 0.590 | 0.590 | 85,000 |
Nov 1, 2023 | 0.610 | 0.610 | 0.600 | 0.600 | 0.600 | 51,500 |
Oct 31, 2023 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 50,250 |
Oct 30, 2023 | 0.620 | 0.620 | 0.600 | 0.610 | 0.610 | 60,000 |
Oct 27, 2023 | 0.580 | 0.640 | 0.580 | 0.610 | 0.610 | 365,000 |
Oct 26, 2023 | 0.590 | 0.620 | 0.580 | 0.600 | 0.600 | 126,000 |
Oct 25, 2023 | 0.640 | 0.640 | 0.600 | 0.600 | 0.600 | 107,000 |
Oct 24, 2023 | 0.620 | 0.640 | 0.600 | 0.640 | 0.640 | 130,000 |
Oct 20, 2023 | 0.620 | 0.620 | 0.580 | 0.590 | 0.590 | 55,000 |
Oct 19, 2023 | 0.590 | 0.620 | 0.590 | 0.620 | 0.620 | 324,500 |
Oct 18, 2023 | 0.590 | 0.610 | 0.520 | 0.580 | 0.580 | 106,500 |
Oct 17, 2023 | 0.590 | 0.610 | 0.590 | 0.590 | 0.590 | 16,000 |
Oct 16, 2023 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 50,000 |
Oct 13, 2023 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | - |
Oct 12, 2023 | 0.540 | 0.620 | 0.540 | 0.600 | 0.600 | 130,000 |
Oct 11, 2023 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
Oct 10, 2023 | 0.620 | 0.630 | 0.580 | 0.600 | 0.600 | 375,250 |
Oct 9, 2023 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
Oct 6, 2023 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
Oct 5, 2023 | 0.580 | 0.630 | 0.580 | 0.600 | 0.600 | 40,000 |
Oct 4, 2023 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
Oct 3, 2023 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
Sep 29, 2023 | 0.620 | 0.620 | 0.600 | 0.600 | 0.600 | 45,000 |
Sep 28, 2023 | 0.610 | 0.620 | 0.600 | 0.620 | 0.620 | 80,000 |
Sep 27, 2023 | 0.610 | 0.610 | 0.570 | 0.570 | 0.570 | 145,000 |
Sep 26, 2023 | 0.610 | 0.630 | 0.600 | 0.630 | 0.630 | 196,000 |
Sep 25, 2023 | 0.560 | 0.620 | 0.560 | 0.620 | 0.620 | 185,000 |
Sep 22, 2023 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 50,000 |
Sep 21, 2023 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
Sep 20, 2023 | 0.570 | 0.570 | 0.560 | 0.570 | 0.570 | 120,000 |
Sep 19, 2023 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
Sep 18, 2023 | 0.580 | 0.590 | 0.570 | 0.570 | 0.570 | 158,750 |
Sep 15, 2023 | 0.590 | 0.590 | 0.580 | 0.580 | 0.580 | 115,000 |
Sep 14, 2023 | 0.580 | 0.600 | 0.580 | 0.590 | 0.590 | 126,000 |
Sep 13, 2023 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
Sep 12, 2023 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | - |
Sep 11, 2023 | 0.630 | 0.640 | 0.610 | 0.640 | 0.640 | 154,000 |
Sep 7, 2023 | 0.700 | 0.750 | 0.660 | 0.680 | 0.680 | 65,000 |
Sep 6, 2023 | 0.690 | 0.690 | 0.660 | 0.660 | 0.660 | 55,000 |
Sep 5, 2023 | 0.690 | 0.700 | 0.660 | 0.660 | 0.660 | 75,000 |
Sep 4, 2023 | 0.650 | 0.720 | 0.650 | 0.700 | 0.700 | 75,000 |
Aug 31, 2023 | 0.650 | 0.650 | 0.600 | 0.650 | 0.650 | 323,750 |
Aug 30, 2023 | 0.660 | 0.680 | 0.650 | 0.650 | 0.650 | 165,000 |
Aug 29, 2023 | 0.700 | 0.750 | 0.620 | 0.660 | 0.660 | 255,000 |
Aug 28, 2023 | 0.770 | 0.790 | 0.730 | 0.730 | 0.730 | 180,000 |
Aug 25, 2023 | 0.750 | 0.760 | 0.730 | 0.760 | 0.760 | 98,000 |
Aug 24, 2023 | 0.740 | 0.780 | 0.740 | 0.780 | 0.780 | 50,000 |
Aug 23, 2023 | 0.740 | 0.790 | 0.740 | 0.790 | 0.790 | 73,000 |
Aug 22, 2023 | 0.770 | 0.780 | 0.770 | 0.780 | 0.780 | 97,000 |
Aug 21, 2023 | 0.780 | 0.800 | 0.780 | 0.800 | 0.800 | 75,000 |
Aug 18, 2023 | 0.800 | 0.800 | 0.780 | 0.780 | 0.780 | 181,000 |
Aug 17, 2023 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | - |
Aug 16, 2023 | 0.800 | 0.820 | 0.790 | 0.820 | 0.820 | 350,000 |
Aug 15, 2023 | 0.820 | 0.820 | 0.780 | 0.820 | 0.820 | 256,500 |
Aug 14, 2023 | 0.800 | 0.820 | 0.790 | 0.820 | 0.820 | 191,500 |
Aug 11, 2023 | 0.710 | 0.810 | 0.710 | 0.800 | 0.800 | 220,000 |
Aug 10, 2023 | 0.680 | 0.790 | 0.680 | 0.790 | 0.790 | 110,000 |
Aug 9, 2023 | 0.790 | 0.790 | 0.780 | 0.790 | 0.790 | 505,000 |
Aug 8, 2023 | 0.800 | 0.830 | 0.800 | 0.820 | 0.820 | 60,000 |
Aug 7, 2023 | 0.840 | 0.850 | 0.790 | 0.840 | 0.840 | 570,000 |
Aug 4, 2023 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 120,000 |
Aug 3, 2023 | 0.830 | 0.850 | 0.830 | 0.840 | 0.840 | 360,000 |
Aug 2, 2023 | 0.830 | 0.860 | 0.830 | 0.850 | 0.850 | 453,250 |
Aug 1, 2023 | 0.840 | 0.860 | 0.840 | 0.840 | 0.840 | 195,522 |
Jul 31, 2023 | 0.860 | 0.860 | 0.830 | 0.840 | 0.840 | 141,000 |
Jul 28, 2023 | 0.860 | 0.860 | 0.840 | 0.840 | 0.840 | 293,000 |
Jul 27, 2023 | 0.900 | 0.900 | 0.860 | 0.890 | 0.890 | 231,750 |
Jul 26, 2023 | 0.890 | 0.900 | 0.840 | 0.900 | 0.900 | 343,000 |
Jul 25, 2023 | 0.880 | 0.910 | 0.830 | 0.890 | 0.890 | 651,250 |
Jul 24, 2023 | 0.770 | 0.860 | 0.770 | 0.840 | 0.840 | 805,500 |
Jul 21, 2023 | 0.690 | 0.790 | 0.650 | 0.790 | 0.790 | 628,022 |
Jul 20, 2023 | 0.610 | 0.700 | 0.610 | 0.700 | 0.700 | 413,500 |
Jul 19, 2023 | 0.620 | 0.680 | 0.620 | 0.650 | 0.650 | 456,610 |
Jul 18, 2023 | 0.640 | 0.640 | 0.580 | 0.580 | 0.580 | 538,750 |
Jul 14, 2023 | 0.690 | 0.690 | 0.650 | 0.680 | 0.680 | 31,750 |
Jul 13, 2023 | 0.590 | 0.640 | 0.560 | 0.640 | 0.640 | 260,000 |
Jul 12, 2023 | 0.560 | 0.610 | 0.520 | 0.600 | 0.600 | 540,000 |
Jul 11, 2023 | 0.500 | 0.590 | 0.510 | 0.560 | 0.560 | 987,750 |
Jul 10, 2023 | 0.550 | 0.550 | 0.530 | 0.550 | 0.550 | 327,250 |
Jul 7, 2023 | 0.550 | 0.570 | 0.550 | 0.560 | 0.560 | 140,250 |
Jul 6, 2023 | 0.570 | 0.570 | 0.530 | 0.560 | 0.560 | 519,250 |
Jul 5, 2023 | 0.570 | 0.570 | 0.560 | 0.570 | 0.570 | 237,750 |
Jul 4, 2023 | 0.600 | 0.600 | 0.560 | 0.570 | 0.570 | 521,750 |
Jul 3, 2023 | 0.610 | 0.620 | 0.600 | 0.600 | 0.600 | 382,000 |
Jun 30, 2023 | 0.680 | 0.680 | 0.620 | 0.650 | 0.650 | 630,250 |
Jun 29, 2023 | 1:10 Stock Splits | |||||
Jun 29, 2023 | 0.680 | 0.680 | 0.550 | 0.640 | 0.640 | 657,750 |
Jun 28, 2023 | 0.610 | 0.620 | 0.570 | 0.610 | 0.610 | 1,109,750 |
Jun 27, 2023 | 0.580 | 0.610 | 0.550 | 0.610 | 0.610 | 1,090,750 |
Jun 26, 2023 | 0.720 | 0.720 | 0.570 | 0.580 | 0.580 | 3,013,000 |
Jun 23, 2023 | 0.710 | 0.770 | 0.690 | 0.700 | 0.700 | 975,250 |
Jun 21, 2023 | 0.780 | 0.820 | 0.690 | 0.740 | 0.740 | 2,897,000 |
Jun 20, 2023 | 0.900 | 1.110 | 0.780 | 0.780 | 0.780 | 16,196,144 |
Jun 19, 2023 | 0.780 | 0.940 | 0.690 | 0.940 | 0.940 | 20,671,250 |
Jun 16, 2023 | 3.900 | 4.200 | 0.780 | 0.870 | 0.870 | 63,438,750 |
Jun 15, 2023 | 3.700 | 4.100 | 3.050 | 3.850 | 3.850 | 3,116,250 |
Jun 14, 2023 | 2.500 | 3.500 | 2.300 | 3.350 | 3.350 | 7,329,750 |
Jun 13, 2023 | 1.720 | 3.000 | 1.720 | 2.500 | 2.500 | 2,812,750 |
Jun 12, 2023 | 1.600 | 1.880 | 1.550 | 1.840 | 1.840 | 5,670,250 |
Jun 9, 2023 | 1.380 | 1.520 | 1.300 | 1.520 | 1.520 | 94,000 |
Jun 8, 2023 | 1.600 | 1.600 | 1.270 | 1.430 | 1.430 | 2,576,250 |
Jun 7, 2023 | 1.560 | 1.660 | 1.530 | 1.660 | 1.660 | 2,281,750 |
Jun 6, 2023 | 1.580 | 1.690 | 1.400 | 1.680 | 1.680 | 21,250 |
Jun 5, 2023 | 1.690 | 1.690 | 1.500 | 1.580 | 1.580 | 14,500 |
Jun 2, 2023 | 1.750 | 1.800 | 1.650 | 1.730 | 1.730 | 55,500 |
Jun 1, 2023 | 1.380 | 1.900 | 1.380 | 1.750 | 1.750 | 669,875 |
May 31, 2023 | 1.200 | 1.550 | 1.170 | 1.380 | 1.380 | 1,584,000 |
May 30, 2023 | 1.030 | 1.190 | 0.930 | 1.100 | 1.100 | 1,251,250 |
May 29, 2023 | 0.840 | 1.200 | 0.810 | 1.060 | 1.060 | 194,000 |
May 25, 2023 | 0.650 | 0.910 | 0.640 | 0.840 | 0.840 | 153,000 |
May 24, 2023 | 0.700 | 0.790 | 0.610 | 0.640 | 0.640 | 84,250 |
May 23, 2023 | 0.720 | 0.720 | 0.700 | 0.700 | 0.700 | 33,750 |
May 22, 2023 | 0.720 | 0.740 | 0.700 | 0.720 | 0.720 | 1,389,000 |
May 19, 2023 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
May 18, 2023 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
May 17, 2023 | 0.760 | 0.810 | 0.730 | 0.760 | 0.760 | 18,250 |
May 16, 2023 | 0.750 | 0.820 | 0.750 | 0.820 | 0.820 | 1,338,500 |
May 15, 2023 | 0.910 | 0.920 | 0.860 | 0.870 | 0.870 | 50,250 |
May 12, 2023 | 0.780 | 0.800 | 0.770 | 0.790 | 0.790 | 44,250 |
May 11, 2023 | 0.760 | 0.940 | 0.760 | 0.920 | 0.920 | 122,750 |
May 10, 2023 | 0.800 | 0.800 | 0.780 | 0.790 | 0.790 | 5,500 |
May 9, 2023 | 0.790 | 0.790 | 0.700 | 0.780 | 0.780 | 196,500 |
May 8, 2023 | 0.890 | 0.890 | 0.840 | 0.840 | 0.840 | 750 |
May 5, 2023 | 0.850 | 0.860 | 0.840 | 0.840 | 0.840 | 52,250 |
May 4, 2023 | 0.850 | 0.880 | 0.800 | 0.860 | 0.860 | 185,500 |
May 3, 2023 | 0.910 | 0.950 | 0.850 | 0.900 | 0.900 | 15,250 |
May 2, 2023 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
Apr 28, 2023 | 0.960 | 0.960 | 0.910 | 0.930 | 0.930 | 51,500 |
Apr 27, 2023 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 48,000 |
Apr 26, 2023 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 120,250 |