HKSE - Delayed Quote • HKD
China Datang Corporation Renewable Power Co., Limited (1798.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 | 1.630 | 1.670 | 1.630 | 1.650 | 1.650 | 14,379,582 |
| Apr 25, 2024 | 1.610 | 1.670 | 1.610 | 1.640 | 1.640 | 8,585,000 |
| Apr 24, 2024 | 1.610 | 1.650 | 1.610 | 1.630 | 1.630 | 10,267,000 |
| Apr 23, 2024 | 1.610 | 1.610 | 1.580 | 1.610 | 1.610 | 7,825,000 |
| Apr 22, 2024 | 1.620 | 1.650 | 1.600 | 1.610 | 1.610 | 18,600,410 |
| Apr 19, 2024 | 1.620 | 1.640 | 1.600 | 1.620 | 1.620 | 28,937,100 |
| Apr 18, 2024 | 1.620 | 1.650 | 1.600 | 1.630 | 1.630 | 7,117,000 |
| Apr 17, 2024 | 1.610 | 1.640 | 1.590 | 1.620 | 1.620 | 6,517,000 |
| Apr 16, 2024 | 1.620 | 1.630 | 1.570 | 1.620 | 1.620 | 17,308,500 |
| Apr 15, 2024 | 1.660 | 1.660 | 1.610 | 1.630 | 1.630 | 13,746,000 |
| Apr 12, 2024 | 1.720 | 1.730 | 1.650 | 1.670 | 1.670 | 12,719,872 |
| Apr 11, 2024 | 1.680 | 1.720 | 1.680 | 1.700 | 1.700 | 10,428,000 |
| Apr 10, 2024 | 1.610 | 1.710 | 1.590 | 1.700 | 1.700 | 27,191,000 |
| Apr 9, 2024 | 1.610 | 1.620 | 1.590 | 1.600 | 1.600 | 12,024,922 |
| Apr 8, 2024 | 1.590 | 1.630 | 1.590 | 1.600 | 1.600 | 12,234,000 |
| Apr 5, 2024 | 1.630 | 1.630 | 1.540 | 1.560 | 1.560 | 6,315,000 |
| Apr 3, 2024 | 1.590 | 1.620 | 1.580 | 1.620 | 1.620 | 11,466,000 |
| Apr 2, 2024 | 1.610 | 1.640 | 1.570 | 1.580 | 1.580 | 16,493,000 |
| Mar 28, 2024 | 1.610 | 1.620 | 1.570 | 1.610 | 1.610 | 14,652,000 |
| Mar 27, 2024 | 1.620 | 1.620 | 1.560 | 1.600 | 1.600 | 51,571,000 |
| Mar 26, 2024 | 1.680 | 1.700 | 1.650 | 1.670 | 1.670 | 9,781,000 |
| Mar 25, 2024 | 1.680 | 1.700 | 1.660 | 1.680 | 1.680 | 9,362,038 |
| Mar 22, 2024 | 1.730 | 1.730 | 1.660 | 1.690 | 1.690 | 20,887,932 |
| Mar 21, 2024 | 1.730 | 1.730 | 1.700 | 1.720 | 1.720 | 14,219,000 |
| Mar 20, 2024 | 1.770 | 1.770 | 1.690 | 1.730 | 1.730 | 22,729,953 |
| Mar 19, 2024 | 1.800 | 1.830 | 1.770 | 1.780 | 1.780 | 7,976,000 |
| Mar 18, 2024 | 1.770 | 1.820 | 1.760 | 1.800 | 1.800 | 6,539,000 |
| Mar 15, 2024 | 1.800 | 1.810 | 1.760 | 1.780 | 1.780 | 11,617,000 |
| Mar 14, 2024 | 1.820 | 1.840 | 1.790 | 1.810 | 1.810 | 13,558,000 |
| Mar 13, 2024 | 1.820 | 1.850 | 1.800 | 1.820 | 1.820 | 10,813,000 |
| Mar 12, 2024 | 1.860 | 1.890 | 1.810 | 1.830 | 1.830 | 15,077,000 |
| Mar 11, 2024 | 1.840 | 1.920 | 1.840 | 1.850 | 1.850 | 22,410,000 |
| Mar 8, 2024 | 1.800 | 1.840 | 1.770 | 1.830 | 1.830 | 23,448,567 |
| Mar 7, 2024 | 1.830 | 1.850 | 1.810 | 1.810 | 1.810 | 15,883,000 |
| Mar 6, 2024 | 1.810 | 1.870 | 1.800 | 1.830 | 1.830 | 28,470,235 |
| Mar 5, 2024 | 1.790 | 1.830 | 1.780 | 1.790 | 1.790 | 8,543,000 |
| Mar 4, 2024 | 1.800 | 1.810 | 1.770 | 1.810 | 1.810 | 5,969,532 |
| Mar 1, 2024 | 1.770 | 1.810 | 1.730 | 1.800 | 1.800 | 8,053,000 |
| Feb 29, 2024 | 1.800 | 1.820 | 1.770 | 1.780 | 1.780 | 11,628,000 |
| Feb 28, 2024 | 1.870 | 1.880 | 1.790 | 1.800 | 1.800 | 13,762,000 |
| Feb 27, 2024 | 1.850 | 1.870 | 1.820 | 1.860 | 1.860 | 6,137,000 |
| Feb 26, 2024 | 1.900 | 1.920 | 1.840 | 1.840 | 1.840 | 12,040,290 |
| Feb 23, 2024 | 1.890 | 1.920 | 1.880 | 1.900 | 1.900 | 14,571,996 |
| Feb 22, 2024 | 1.800 | 1.900 | 1.780 | 1.880 | 1.880 | 26,279,000 |
| Feb 21, 2024 | 1.800 | 1.830 | 1.780 | 1.790 | 1.790 | 12,308,494 |
| Feb 20, 2024 | 1.760 | 1.810 | 1.750 | 1.780 | 1.780 | 12,293,000 |
| Feb 19, 2024 | 1.760 | 1.790 | 1.740 | 1.740 | 1.740 | 11,560,500 |
| Feb 16, 2024 | 1.640 | 1.780 | 1.640 | 1.760 | 1.760 | 20,975,000 |
| Feb 15, 2024 | 1.630 | 1.660 | 1.610 | 1.640 | 1.640 | 4,140,000 |
| Feb 14, 2024 | 1.730 | 1.740 | 1.630 | 1.660 | 1.660 | 7,867,000 |
| Feb 9, 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | - |
| Feb 8, 2024 | 1.760 | 1.780 | 1.730 | 1.750 | 1.750 | 20,915,000 |
| Feb 7, 2024 | 1.730 | 1.770 | 1.720 | 1.740 | 1.740 | 11,264,000 |
| Feb 6, 2024 | 1.660 | 1.740 | 1.660 | 1.720 | 1.720 | 13,812,000 |
| Feb 5, 2024 | 1.690 | 1.690 | 1.650 | 1.660 | 1.660 | 9,593,000 |
| Feb 2, 2024 | 1.700 | 1.750 | 1.680 | 1.700 | 1.700 | 16,306,000 |
| Feb 1, 2024 | 1.710 | 1.800 | 1.640 | 1.680 | 1.680 | 38,878,000 |
| Jan 31, 2024 | 1.690 | 1.720 | 1.650 | 1.690 | 1.690 | 12,956,000 |
| Jan 30, 2024 | 1.760 | 1.780 | 1.690 | 1.690 | 1.690 | 10,175,000 |
| Jan 29, 2024 | 1.760 | 1.830 | 1.760 | 1.770 | 1.770 | 17,621,500 |
| Jan 26, 2024 | 1.730 | 1.790 | 1.720 | 1.750 | 1.750 | 13,641,000 |
| Jan 25, 2024 | 1.650 | 1.740 | 1.650 | 1.730 | 1.730 | 19,104,260 |
| Jan 24, 2024 | 1.540 | 1.650 | 1.530 | 1.630 | 1.630 | 15,186,008 |
| Jan 23, 2024 | 1.530 | 1.550 | 1.480 | 1.530 | 1.530 | 16,315,494 |
| Jan 22, 2024 | 1.610 | 1.610 | 1.500 | 1.520 | 1.520 | 59,788,000 |
| Jan 19, 2024 | 1.610 | 1.620 | 1.570 | 1.600 | 1.600 | 20,677,785 |
| Jan 18, 2024 | 1.630 | 1.640 | 1.580 | 1.620 | 1.620 | 11,369,856 |
| Jan 17, 2024 | 1.710 | 1.710 | 1.610 | 1.620 | 1.620 | 29,475,082 |
| Jan 16, 2024 | 1.750 | 1.750 | 1.680 | 1.690 | 1.690 | 13,104,228 |
| Jan 15, 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
| Jan 12, 2024 | 1.710 | 1.720 | 1.700 | 1.700 | 1.700 | 9,075,897 |
| Jan 11, 2024 | 1.690 | 1.730 | 1.670 | 1.730 | 1.730 | 10,890,327 |
| Jan 10, 2024 | 1.720 | 1.720 | 1.690 | 1.720 | 1.720 | 6,098,074 |
| Jan 9, 2024 | 1.730 | 1.740 | 1.700 | 1.730 | 1.730 | 6,890,840 |
| Jan 8, 2024 | 1.780 | 1.780 | 1.720 | 1.720 | 1.720 | 30,390,796 |
| Jan 5, 2024 | 1.800 | 1.820 | 1.770 | 1.790 | 1.790 | 4,870,594 |
| Jan 4, 2024 | 1.800 | 1.810 | 1.770 | 1.790 | 1.790 | 6,596,800 |
| Jan 3, 2024 | 1.790 | 1.810 | 1.790 | 1.800 | 1.800 | 5,732,000 |
| Jan 2, 2024 | 1.790 | 1.820 | 1.780 | 1.810 | 1.810 | 4,360,000 |
| Dec 29, 2023 | 1.780 | 1.820 | 1.750 | 1.800 | 1.800 | 9,945,722 |
| Dec 28, 2023 | 1.730 | 1.780 | 1.730 | 1.760 | 1.760 | 8,798,000 |
| Dec 27, 2023 | 1.790 | 1.790 | 1.720 | 1.720 | 1.720 | 15,628,000 |
| Dec 22, 2023 | 1.760 | 1.790 | 1.730 | 1.790 | 1.790 | 34,435,090 |
| Dec 21, 2023 | 1.710 | 1.760 | 1.710 | 1.760 | 1.760 | 4,887,000 |
| Dec 20, 2023 | 1.690 | 1.770 | 1.630 | 1.730 | 1.730 | 10,755,849 |
| Dec 19, 2023 | 1.710 | 1.730 | 1.650 | 1.690 | 1.690 | 16,145,015 |
| Dec 18, 2023 | 1.670 | 1.720 | 1.660 | 1.710 | 1.710 | 12,120,111 |
| Dec 15, 2023 | 1.650 | 1.700 | 1.650 | 1.670 | 1.670 | 7,849,273 |
| Dec 14, 2023 | 1.620 | 1.670 | 1.620 | 1.660 | 1.660 | 6,791,000 |
| Dec 13, 2023 | 1.630 | 1.640 | 1.610 | 1.620 | 1.620 | 5,301,000 |
| Dec 12, 2023 | 1.640 | 1.660 | 1.620 | 1.650 | 1.650 | 5,957,174 |
| Dec 11, 2023 | 1.670 | 1.670 | 1.610 | 1.640 | 1.640 | 4,532,622 |
| Dec 8, 2023 | 1.590 | 1.680 | 1.590 | 1.670 | 1.670 | 17,758,000 |
| Dec 7, 2023 | 1.630 | 1.640 | 1.590 | 1.590 | 1.590 | 28,514,000 |
| Dec 6, 2023 | 1.620 | 1.650 | 1.620 | 1.640 | 1.640 | 3,845,967 |
| Dec 5, 2023 | 1.630 | 1.660 | 1.590 | 1.640 | 1.640 | 78,246,825 |
| Dec 4, 2023 | 1.610 | 1.690 | 1.590 | 1.630 | 1.630 | 18,105,000 |
| Dec 1, 2023 | 1.620 | 1.630 | 1.570 | 1.620 | 1.620 | 12,946,300 |
| Nov 30, 2023 | 1.630 | 1.640 | 1.600 | 1.620 | 1.620 | 13,929,495 |
| Nov 29, 2023 | 1.670 | 1.670 | 1.610 | 1.630 | 1.630 | 21,510,000 |
| Nov 28, 2023 | 1.680 | 1.690 | 1.660 | 1.670 | 1.670 | 6,410,000 |
| Nov 27, 2023 | 1.710 | 1.710 | 1.670 | 1.680 | 1.680 | 10,625,436 |
| Nov 24, 2023 | 1.740 | 1.740 | 1.700 | 1.710 | 1.710 | 6,886,742 |
| Nov 23, 2023 | 1.700 | 1.760 | 1.700 | 1.760 | 1.760 | 6,453,000 |
| Nov 22, 2023 | 1.730 | 1.730 | 1.700 | 1.710 | 1.710 | 7,896,000 |
| Nov 21, 2023 | 1.740 | 1.750 | 1.720 | 1.730 | 1.730 | 10,650,000 |
| Nov 20, 2023 | 1.720 | 1.730 | 1.700 | 1.730 | 1.730 | 5,431,000 |
| Nov 17, 2023 | 1.770 | 1.770 | 1.690 | 1.710 | 1.710 | 27,758,000 |
| Nov 16, 2023 | 1.790 | 1.800 | 1.770 | 1.800 | 1.800 | 8,230,000 |
| Nov 15, 2023 | 1.730 | 1.810 | 1.730 | 1.810 | 1.810 | 17,526,460 |
| Nov 14, 2023 | 1.710 | 1.740 | 1.700 | 1.730 | 1.730 | 8,986,000 |
| Nov 13, 2023 | 1.700 | 1.710 | 1.670 | 1.710 | 1.710 | 8,843,737 |
| Nov 10, 2023 | 1.720 | 1.720 | 1.660 | 1.690 | 1.690 | 13,872,000 |
| Nov 9, 2023 | 1.740 | 1.740 | 1.710 | 1.720 | 1.720 | 9,591,106 |
| Nov 8, 2023 | 1.750 | 1.750 | 1.730 | 1.740 | 1.740 | 8,171,000 |
| Nov 7, 2023 | 1.790 | 1.790 | 1.740 | 1.750 | 1.750 | 10,110,152 |
| Nov 6, 2023 | 1.750 | 1.800 | 1.750 | 1.780 | 1.780 | 18,207,000 |
| Nov 3, 2023 | 1.740 | 1.760 | 1.730 | 1.760 | 1.760 | 18,666,000 |
| Nov 2, 2023 | 1.740 | 1.760 | 1.720 | 1.730 | 1.730 | 6,040,500 |
| Nov 1, 2023 | 1.750 | 1.750 | 1.710 | 1.720 | 1.720 | 17,515,000 |
| Oct 31, 2023 | 1.800 | 1.810 | 1.750 | 1.770 | 1.770 | 9,941,000 |
| Oct 30, 2023 | 1.800 | 1.830 | 1.760 | 1.800 | 1.800 | 13,829,297 |
| Oct 27, 2023 | 1.770 | 1.830 | 1.770 | 1.810 | 1.810 | 14,940,100 |
| Oct 26, 2023 | 1.740 | 1.800 | 1.730 | 1.790 | 1.790 | 9,706,000 |
| Oct 25, 2023 | 1.780 | 1.780 | 1.730 | 1.740 | 1.740 | 10,408,500 |
| Oct 24, 2023 | 1.760 | 1.770 | 1.720 | 1.760 | 1.760 | 13,255,000 |
| Oct 20, 2023 | 1.780 | 1.810 | 1.760 | 1.780 | 1.780 | 18,747,722 |
| Oct 19, 2023 | 1.770 | 1.780 | 1.740 | 1.780 | 1.780 | 10,237,000 |
| Oct 18, 2023 | 1.830 | 1.840 | 1.770 | 1.770 | 1.770 | 25,419,634 |
| Oct 17, 2023 | 1.810 | 1.850 | 1.810 | 1.840 | 1.840 | 9,822,000 |
| Oct 16, 2023 | 1.810 | 1.830 | 1.790 | 1.800 | 1.800 | 11,369,000 |
| Oct 13, 2023 | 1.810 | 1.820 | 1.790 | 1.790 | 1.790 | 7,869,000 |
| Oct 12, 2023 | 1.830 | 1.860 | 1.800 | 1.810 | 1.810 | 14,077,000 |
| Oct 11, 2023 | 1.820 | 1.830 | 1.800 | 1.820 | 1.820 | 17,598,015 |
| Oct 10, 2023 | 1.820 | 1.860 | 1.800 | 1.810 | 1.810 | 10,074,000 |
| Oct 9, 2023 | 1.790 | 1.830 | 1.750 | 1.820 | 1.820 | 12,149,000 |
| Oct 6, 2023 | 1.750 | 1.800 | 1.750 | 1.790 | 1.790 | 4,557,000 |
| Oct 5, 2023 | 1.750 | 1.770 | 1.730 | 1.770 | 1.770 | 1,694,025 |
| Oct 4, 2023 | 1.800 | 1.820 | 1.730 | 1.750 | 1.750 | 8,777,125 |
| Oct 3, 2023 | 1.850 | 1.850 | 1.760 | 1.800 | 1.800 | 6,712,000 |
| Sep 29, 2023 | 1.840 | 1.880 | 1.830 | 1.860 | 1.860 | 2,519,900 |
| Sep 28, 2023 | 1.830 | 1.860 | 1.820 | 1.840 | 1.840 | 7,328,000 |
| Sep 27, 2023 | 1.790 | 1.830 | 1.780 | 1.820 | 1.820 | 14,583,000 |
| Sep 26, 2023 | 1.800 | 1.820 | 1.770 | 1.780 | 1.780 | 15,371,300 |
| Sep 25, 2023 | 1.840 | 1.860 | 1.800 | 1.810 | 1.810 | 8,911,784 |
| Sep 22, 2023 | 1.820 | 1.860 | 1.800 | 1.850 | 1.850 | 22,767,000 |
| Sep 21, 2023 | 1.890 | 1.890 | 1.800 | 1.830 | 1.830 | 35,624,000 |
| Sep 20, 2023 | 1.930 | 1.930 | 1.870 | 1.880 | 1.880 | 15,035,000 |
| Sep 19, 2023 | 1.890 | 1.930 | 1.890 | 1.920 | 1.920 | 10,230,406 |
| Sep 18, 2023 | 1.910 | 1.910 | 1.880 | 1.900 | 1.900 | 11,571,000 |
| Sep 15, 2023 | 1.910 | 1.930 | 1.870 | 1.900 | 1.900 | 18,863,743 |
| Sep 14, 2023 | 1.900 | 1.950 | 1.880 | 1.910 | 1.910 | 17,605,639 |
| Sep 13, 2023 | 1.900 | 1.910 | 1.870 | 1.890 | 1.890 | 12,528,000 |
| Sep 12, 2023 | 1.930 | 1.930 | 1.890 | 1.900 | 1.900 | 6,780,000 |
| Sep 11, 2023 | 1.890 | 1.940 | 1.880 | 1.910 | 1.910 | 16,894,000 |
| Sep 7, 2023 | 1.910 | 1.950 | 1.860 | 1.900 | 1.900 | 16,918,000 |
| Sep 6, 2023 | 1.940 | 1.940 | 1.870 | 1.900 | 1.900 | 31,433,000 |
| Sep 5, 2023 | 1.950 | 2.000 | 1.930 | 1.960 | 1.960 | 14,773,782 |
| Sep 4, 2023 | 1.960 | 1.970 | 1.880 | 1.960 | 1.960 | 45,395,000 |
| Aug 31, 2023 | 1.960 | 1.990 | 1.890 | 1.950 | 1.950 | 52,146,000 |
| Aug 30, 2023 | 2.320 | 2.320 | 1.930 | 1.940 | 1.940 | 125,990,000 |
| Aug 29, 2023 | 2.250 | 2.350 | 2.250 | 2.330 | 2.330 | 12,777,396 |
| Aug 28, 2023 | 2.330 | 2.360 | 2.240 | 2.240 | 2.240 | 6,261,930 |
| Aug 25, 2023 | 2.280 | 2.310 | 2.250 | 2.280 | 2.280 | 4,289,000 |
| Aug 24, 2023 | 2.290 | 2.310 | 2.240 | 2.280 | 2.280 | 7,231,000 |
| Aug 23, 2023 | 2.310 | 2.310 | 2.260 | 2.290 | 2.290 | 4,871,396 |
| Aug 22, 2023 | 2.310 | 2.360 | 2.280 | 2.310 | 2.310 | 9,627,000 |
| Aug 21, 2023 | 2.420 | 2.420 | 2.300 | 2.310 | 2.310 | 27,149,281 |
| Aug 18, 2023 | 2.460 | 2.480 | 2.430 | 2.430 | 2.430 | 8,216,000 |
| Aug 17, 2023 | 2.460 | 2.480 | 2.410 | 2.460 | 2.460 | 16,216,000 |
| Aug 16, 2023 | 2.480 | 2.490 | 2.450 | 2.480 | 2.480 | 6,730,300 |
| Aug 15, 2023 | 2.460 | 2.530 | 2.460 | 2.480 | 2.480 | 8,581,733 |
| Aug 14, 2023 | 2.450 | 2.470 | 2.420 | 2.460 | 2.460 | 12,978,396 |
| Aug 11, 2023 | 2.490 | 2.490 | 2.420 | 2.470 | 2.470 | 14,311,100 |
| Aug 10, 2023 | 2.460 | 2.490 | 2.450 | 2.480 | 2.480 | 2,717,000 |
| Aug 9, 2023 | 2.470 | 2.470 | 2.420 | 2.470 | 2.470 | 7,971,200 |
| Aug 8, 2023 | 2.470 | 2.490 | 2.410 | 2.470 | 2.470 | 20,023,000 |
| Aug 7, 2023 | 2.490 | 2.530 | 2.400 | 2.500 | 2.500 | 9,616,000 |
| Aug 4, 2023 | 2.540 | 2.560 | 2.480 | 2.500 | 2.500 | 11,233,000 |
| Aug 3, 2023 | 2.500 | 2.520 | 2.490 | 2.500 | 2.500 | 6,111,000 |
| Aug 2, 2023 | 2.550 | 2.600 | 2.510 | 2.510 | 2.510 | 9,127,000 |
| Aug 1, 2023 | 2.510 | 2.580 | 2.500 | 2.550 | 2.550 | 6,070,000 |
| Jul 31, 2023 | 2.530 | 2.550 | 2.500 | 2.530 | 2.530 | 14,756,550 |
| Jul 28, 2023 | 2.500 | 2.520 | 2.470 | 2.510 | 2.510 | 5,050,623 |
| Jul 27, 2023 | 2.500 | 2.530 | 2.470 | 2.500 | 2.500 | 8,758,000 |
| Jul 26, 2023 | 2.510 | 2.520 | 2.480 | 2.490 | 2.490 | 5,604,000 |
| Jul 25, 2023 | 2.530 | 2.550 | 2.480 | 2.510 | 2.510 | 13,272,169 |
| Jul 24, 2023 | 2.500 | 2.550 | 2.470 | 2.520 | 2.520 | 11,292,000 |
| Jul 21, 2023 | 2.520 | 2.550 | 2.480 | 2.530 | 2.530 | 12,706,021 |
| Jul 20, 2023 | 2.560 | 2.570 | 2.500 | 2.520 | 2.520 | 7,066,000 |
| Jul 19, 2023 | 2.540 | 2.590 | 2.510 | 2.550 | 2.550 | 10,197,000 |
| Jul 18, 2023 | 2.600 | 2.660 | 2.490 | 2.540 | 2.540 | 16,630,000 |
| Jul 14, 2023 | 2.570 | 2.660 | 2.570 | 2.630 | 2.630 | 14,302,600 |
| Jul 13, 2023 | 2.570 | 2.640 | 2.560 | 2.570 | 2.570 | 15,088,623 |
| Jul 12, 2023 | 2.580 | 2.610 | 2.560 | 2.560 | 2.560 | 12,138,000 |
| Jul 11, 2023 | 2.550 | 2.590 | 2.490 | 2.580 | 2.580 | 11,404,102 |
| Jul 10, 2023 | 2.460 | 2.540 | 2.460 | 2.530 | 2.530 | 9,317,000 |
| Jul 7, 2023 | 2.500 | 2.500 | 2.450 | 2.480 | 2.480 | 7,439,000 |
| Jul 6, 2023 | 0.054 Dividend | |||||
| Jul 6, 2023 | 2.550 | 2.560 | 2.470 | 2.490 | 2.490 | 12,118,829 |
| Jul 5, 2023 | 2.650 | 2.650 | 2.590 | 2.590 | 2.536 | 7,778,401 |
| Jul 4, 2023 | 2.670 | 2.680 | 2.620 | 2.650 | 2.595 | 7,596,000 |
| Jul 3, 2023 | 2.650 | 2.690 | 2.630 | 2.660 | 2.605 | 8,499,000 |
| Jun 30, 2023 | 2.640 | 2.650 | 2.600 | 2.620 | 2.565 | 8,998,950 |
| Jun 29, 2023 | 2.650 | 2.660 | 2.600 | 2.630 | 2.575 | 2,802,000 |
| Jun 28, 2023 | 2.650 | 2.710 | 2.620 | 2.640 | 2.585 | 10,107,208 |
| Jun 27, 2023 | 2.650 | 2.680 | 2.590 | 2.660 | 2.605 | 11,991,000 |
| Jun 26, 2023 | 2.550 | 2.690 | 2.550 | 2.630 | 2.575 | 15,940,686 |
| Jun 23, 2023 | 2.680 | 2.720 | 2.470 | 2.550 | 2.497 | 29,001,300 |
| Jun 21, 2023 | 2.750 | 2.750 | 2.660 | 2.670 | 2.614 | 14,847,457 |
| Jun 20, 2023 | 2.780 | 2.790 | 2.720 | 2.750 | 2.693 | 6,791,000 |
| Jun 19, 2023 | 2.760 | 2.800 | 2.710 | 2.790 | 2.732 | 9,026,722 |
| Jun 16, 2023 | 2.760 | 2.790 | 2.720 | 2.740 | 2.683 | 10,609,000 |
| Jun 15, 2023 | 2.700 | 2.770 | 2.660 | 2.760 | 2.702 | 9,339,260 |
| Jun 14, 2023 | 2.710 | 2.760 | 2.670 | 2.680 | 2.624 | 9,798,606 |
| Jun 13, 2023 | 2.760 | 2.760 | 2.690 | 2.710 | 2.653 | 7,893,000 |
| Jun 12, 2023 | 2.810 | 2.850 | 2.720 | 2.760 | 2.702 | 14,780,000 |
| Jun 9, 2023 | 2.770 | 2.840 | 2.760 | 2.800 | 2.742 | 10,917,382 |
| Jun 8, 2023 | 2.800 | 2.820 | 2.740 | 2.760 | 2.702 | 5,422,800 |
| Jun 7, 2023 | 2.810 | 2.840 | 2.760 | 2.800 | 2.742 | 11,074,350 |
| Jun 6, 2023 | 2.820 | 2.820 | 2.750 | 2.790 | 2.732 | 9,533,000 |
| Jun 5, 2023 | 2.840 | 2.870 | 2.810 | 2.810 | 2.751 | 7,080,382 |
| Jun 2, 2023 | 2.800 | 2.830 | 2.790 | 2.830 | 2.771 | 11,639,690 |
| Jun 1, 2023 | 2.820 | 2.820 | 2.720 | 2.770 | 2.712 | 18,967,815 |
| May 31, 2023 | 2.960 | 2.960 | 2.800 | 2.820 | 2.761 | 30,206,519 |
| May 30, 2023 | 2.980 | 2.980 | 2.880 | 2.970 | 2.908 | 23,995,000 |
| May 29, 2023 | 2.970 | 3.030 | 2.940 | 2.980 | 2.918 | 11,512,477 |
| May 25, 2023 | 3.050 | 3.050 | 2.930 | 2.940 | 2.879 | 13,222,802 |
| May 24, 2023 | 3.030 | 3.060 | 3.000 | 3.050 | 2.986 | 9,849,000 |
| May 23, 2023 | 3.130 | 3.130 | 3.000 | 3.010 | 2.947 | 12,806,019 |
| May 22, 2023 | 3.030 | 3.140 | 3.010 | 3.120 | 3.055 | 21,007,000 |
| May 19, 2023 | 3.180 | 3.180 | 3.000 | 3.020 | 2.957 | 27,599,484 |
| May 18, 2023 | 3.150 | 3.300 | 3.130 | 3.180 | 3.114 | 33,482,000 |
| May 17, 2023 | 3.130 | 3.150 | 3.070 | 3.070 | 3.006 | 9,828,250 |
| May 16, 2023 | 3.100 | 3.170 | 3.060 | 3.090 | 3.026 | 25,052,000 |
| May 15, 2023 | 3.070 | 3.140 | 3.030 | 3.100 | 3.035 | 20,242,388 |
| May 12, 2023 | 3.070 | 3.130 | 3.030 | 3.040 | 2.977 | 10,668,158 |
| May 11, 2023 | 3.030 | 3.100 | 2.980 | 3.070 | 3.006 | 12,493,716 |
| May 10, 2023 | 3.030 | 3.050 | 2.990 | 3.050 | 2.986 | 8,726,637 |
| May 9, 2023 | 3.020 | 3.080 | 2.970 | 3.000 | 2.937 | 14,714,573 |
| May 8, 2023 | 2.990 | 3.090 | 2.970 | 3.000 | 2.937 | 18,530,988 |
| May 5, 2023 | 3.100 | 3.130 | 2.950 | 3.020 | 2.957 | 34,493,200 |
| May 4, 2023 | 3.090 | 3.140 | 3.060 | 3.080 | 3.016 | 19,193,289 |
| May 3, 2023 | 3.100 | 3.170 | 3.040 | 3.130 | 3.065 | 8,323,000 |
| May 2, 2023 | 3.050 | 3.150 | 2.980 | 3.140 | 3.075 | 17,779,000 |
| Apr 28, 2023 | 3.130 | 3.130 | 2.940 | 3.040 | 2.977 | 83,310,000 |
| Apr 27, 2023 | 3.200 | 3.310 | 3.140 | 3.280 | 3.212 | 27,433,128 |
| Apr 26, 2023 | 3.150 | 3.270 | 3.150 | 3.200 | 3.133 | 22,066,807 |