HKSE - Delayed Quote • HKD
CSMall Group Limited (1815.HK)
As of 2:56 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 19, 2024 | 0.250 | 0.285 | 0.250 | 0.265 | 0.265 | 2,760,000 |
Apr 18, 2024 | 0.240 | 0.250 | 0.240 | 0.250 | 0.250 | 738,266 |
Apr 17, 2024 | 0.260 | 0.260 | 0.250 | 0.250 | 0.250 | 1,487,466 |
Apr 16, 2024 | 0.290 | 0.290 | 0.270 | 0.270 | 0.270 | 1,480,000 |
Apr 15, 2024 | 0.305 | 0.305 | 0.285 | 0.285 | 0.285 | 2,303,000 |
Apr 12, 2024 | 0.285 | 0.350 | 0.285 | 0.310 | 0.310 | 12,147,000 |
Apr 11, 2024 | 0.310 | 0.310 | 0.285 | 0.285 | 0.285 | 2,686,000 |
Apr 10, 2024 | 0.325 | 0.345 | 0.315 | 0.315 | 0.315 | 8,450,333 |
Apr 9, 2024 | 0.360 | 0.385 | 0.315 | 0.325 | 0.325 | 12,085,000 |
Apr 8, 2024 | 0.345 | 0.390 | 0.330 | 0.355 | 0.355 | 21,183,900 |
Apr 5, 2024 | 0.270 | 0.350 | 0.280 | 0.330 | 0.330 | 4,064,000 |
Apr 3, 2024 | 0.290 | 0.290 | 0.280 | 0.280 | 0.280 | 432,166 |
Apr 2, 2024 | 0.285 | 0.285 | 0.275 | 0.280 | 0.280 | 174,000 |
Mar 28, 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 1,500 |
Mar 27, 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 10,000 |
Mar 26, 2024 | 0.280 | 0.295 | 0.265 | 0.275 | 0.275 | 639,366 |
Mar 25, 2024 | 0.285 | 0.290 | 0.275 | 0.280 | 0.280 | 603,700 |
Mar 22, 2024 | 0.280 | 0.300 | 0.275 | 0.295 | 0.295 | 329,000 |
Mar 21, 2024 | 0.280 | 0.285 | 0.265 | 0.280 | 0.280 | 322,000 |
Mar 20, 2024 | 0.290 | 0.290 | 0.280 | 0.280 | 0.280 | 43,333 |
Mar 19, 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
Mar 18, 2024 | 0.300 | 0.315 | 0.285 | 0.285 | 0.285 | 1,579,000 |
Mar 15, 2024 | 0.295 | 0.295 | 0.290 | 0.290 | 0.290 | 100,333 |
Mar 14, 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | - |
Mar 13, 2024 | 0.290 | 0.300 | 0.285 | 0.285 | 0.285 | 495,000 |
Mar 12, 2024 | 0.290 | 0.310 | 0.275 | 0.285 | 0.285 | 786,000 |
Mar 11, 2024 | 0.290 | 0.295 | 0.280 | 0.295 | 0.295 | 133,000 |
Mar 8, 2024 | 0.295 | 0.295 | 0.290 | 0.295 | 0.295 | 211,166 |
Mar 7, 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | - |
Mar 6, 2024 | 0.280 | 0.290 | 0.280 | 0.290 | 0.290 | 155,000 |
Mar 5, 2024 | 0.275 | 0.290 | 0.275 | 0.280 | 0.280 | 246,000 |
Mar 4, 2024 | 0.280 | 0.290 | 0.280 | 0.290 | 0.290 | 78,000 |
Mar 1, 2024 | 0.300 | 0.300 | 0.290 | 0.295 | 0.295 | 50,000 |
Feb 29, 2024 | 0.270 | 0.310 | 0.270 | 0.300 | 0.300 | 285,366 |
Feb 28, 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | - |
Feb 27, 2024 | 0.290 | 0.300 | 0.280 | 0.285 | 0.285 | 837,000 |
Feb 26, 2024 | 0.285 | 0.305 | 0.285 | 0.300 | 0.300 | 529,366 |
Feb 23, 2024 | 0.295 | 0.300 | 0.275 | 0.300 | 0.300 | 1,165,000 |
Feb 22, 2024 | 0.255 | 0.290 | 0.255 | 0.290 | 0.290 | 343,100 |
Feb 21, 2024 | 0.290 | 0.300 | 0.280 | 0.280 | 0.280 | 405,000 |
Feb 20, 2024 | 0.285 | 0.285 | 0.265 | 0.280 | 0.280 | 434,000 |
Feb 19, 2024 | 0.280 | 0.290 | 0.270 | 0.285 | 0.285 | 457,000 |
Feb 16, 2024 | 0.255 | 0.280 | 0.255 | 0.275 | 0.275 | 794,000 |
Feb 15, 2024 | 0.270 | 0.275 | 0.265 | 0.275 | 0.275 | 566,000 |
Feb 14, 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
Feb 9, 2024 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | - |
Feb 8, 2024 | 0.255 | 0.265 | 0.250 | 0.250 | 0.250 | 294,000 |
Feb 7, 2024 | 0.240 | 0.255 | 0.240 | 0.255 | 0.255 | 242,000 |
Feb 6, 2024 | 0.255 | 0.265 | 0.245 | 0.255 | 0.255 | 1,172,000 |
Feb 5, 2024 | 0.250 | 0.270 | 0.250 | 0.270 | 0.270 | 162,000 |
Feb 2, 2024 | 0.260 | 0.280 | 0.250 | 0.270 | 0.270 | 279,000 |
Feb 1, 2024 | 0.260 | 0.280 | 0.250 | 0.275 | 0.275 | 115,000 |
Jan 31, 2024 | 0.255 | 0.275 | 0.250 | 0.250 | 0.250 | 1,253,000 |
Jan 30, 2024 | 0.255 | 0.300 | 0.250 | 0.260 | 0.260 | 771,000 |
Jan 29, 2024 | 0.225 | 0.280 | 0.225 | 0.250 | 0.250 | 360,233 |
Jan 26, 2024 | 0.202 | 0.220 | 0.195 | 0.220 | 0.220 | 156,000 |
Jan 25, 2024 | 0.205 | 0.212 | 0.205 | 0.212 | 0.212 | 38,000 |
Jan 24, 2024 | 0.217 | 0.217 | 0.205 | 0.205 | 0.205 | 245,000 |
Jan 23, 2024 | 0.212 | 0.224 | 0.207 | 0.212 | 0.212 | 187,333 |
Jan 22, 2024 | 0.221 | 0.221 | 0.218 | 0.218 | 0.218 | 94,000 |
Jan 19, 2024 | 0.237 | 0.237 | 0.237 | 0.237 | 0.237 | - |
Jan 18, 2024 | 0.238 | 0.238 | 0.238 | 0.238 | 0.238 | - |
Jan 17, 2024 | 0.235 | 0.246 | 0.225 | 0.238 | 0.238 | 198,000 |
Jan 16, 2024 | 0.240 | 0.240 | 0.237 | 0.240 | 0.240 | 45,000 |
Jan 15, 2024 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | - |
Jan 12, 2024 | 0.255 | 0.265 | 0.240 | 0.240 | 0.240 | 330,166 |
Jan 11, 2024 | 0.260 | 0.260 | 0.250 | 0.255 | 0.255 | 171,000 |
Jan 10, 2024 | 0.248 | 0.265 | 0.248 | 0.260 | 0.260 | 183,000 |
Jan 9, 2024 | 0.245 | 0.247 | 0.238 | 0.247 | 0.247 | 318,100 |
Jan 8, 2024 | 0.244 | 0.245 | 0.235 | 0.235 | 0.235 | 610,000 |
Jan 5, 2024 | 0.265 | 0.265 | 0.240 | 0.250 | 0.250 | 145,000 |
Jan 4, 2024 | 0.260 | 0.260 | 0.242 | 0.255 | 0.255 | 157,000 |
Jan 3, 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
Jan 2, 2024 | 0.250 | 0.250 | 0.245 | 0.255 | 0.255 | 34,533 |
Dec 29, 2023 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
Dec 28, 2023 | 0.270 | 0.270 | 0.265 | 0.265 | 0.265 | 43,000 |
Dec 27, 2023 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
Dec 22, 2023 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
Dec 21, 2023 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 3,000 |
Dec 20, 2023 | 0.260 | 0.260 | 0.250 | 0.250 | 0.250 | 10,000 |
Dec 19, 2023 | 0.260 | 0.265 | 0.260 | 0.260 | 0.260 | 369,000 |
Dec 18, 2023 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 16,133 |
Dec 15, 2023 | 0.241 | 0.260 | 0.241 | 0.260 | 0.260 | 72,000 |
Dec 14, 2023 | 0.248 | 0.249 | 0.248 | 0.249 | 0.249 | 100,000 |
Dec 13, 2023 | 0.250 | 0.250 | 0.240 | 0.248 | 0.248 | 229,533 |
Dec 12, 2023 | 0.250 | 0.255 | 0.250 | 0.250 | 0.250 | 570,033 |
Dec 11, 2023 | 0.275 | 0.275 | 0.250 | 0.255 | 0.255 | 565,000 |
Dec 8, 2023 | 0.300 | 0.300 | 0.275 | 0.275 | 0.275 | 95,100 |
Dec 7, 2023 | 0.300 | 0.300 | 0.280 | 0.290 | 0.290 | 988,000 |
Dec 6, 2023 | 0.300 | 0.305 | 0.285 | 0.300 | 0.300 | 1,702,000 |
Dec 5, 2023 | 0.300 | 0.305 | 0.280 | 0.300 | 0.300 | 1,260,000 |
Dec 4, 2023 | 0.300 | 0.305 | 0.295 | 0.305 | 0.305 | 701,000 |
Dec 1, 2023 | 0.285 | 0.310 | 0.285 | 0.300 | 0.300 | 641,333 |
Nov 30, 2023 | 0.295 | 0.300 | 0.290 | 0.300 | 0.300 | 676,000 |
Nov 29, 2023 | 0.275 | 0.310 | 0.275 | 0.290 | 0.290 | 1,103,000 |
Nov 28, 2023 | 0.270 | 0.300 | 0.270 | 0.275 | 0.275 | 523,166 |
Nov 27, 2023 | 0.250 | 0.265 | 0.250 | 0.265 | 0.265 | 92,000 |
Nov 24, 2023 | 0.260 | 0.255 | 0.250 | 0.250 | 0.250 | 306,000 |
Nov 23, 2023 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | - |
Nov 22, 2023 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
Nov 21, 2023 | 0.280 | 0.280 | 0.270 | 0.270 | 0.270 | 61,000 |
Nov 20, 2023 | 0.270 | 0.270 | 0.265 | 0.270 | 0.270 | 33,333 |
Nov 17, 2023 | 0.265 | 0.285 | 0.265 | 0.285 | 0.285 | 31,000 |
Nov 16, 2023 | 0.270 | 0.280 | 0.260 | 0.280 | 0.280 | 112,333 |
Nov 15, 2023 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
Nov 14, 2023 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
Nov 13, 2023 | 0.275 | 0.275 | 0.270 | 0.270 | 0.270 | 4,000 |
Nov 10, 2023 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | - |
Nov 9, 2023 | 0.270 | 0.285 | 0.270 | 0.285 | 0.285 | 34,166 |
Nov 8, 2023 | 0.280 | 0.285 | 0.280 | 0.285 | 0.285 | 15,000 |
Nov 7, 2023 | 0.285 | 0.300 | 0.270 | 0.295 | 0.295 | 1,266,500 |
Nov 6, 2023 | 0.244 | 0.310 | 0.244 | 0.285 | 0.285 | 1,967,000 |
Nov 3, 2023 | 0.236 | 0.244 | 0.235 | 0.244 | 0.244 | 106,000 |
Nov 2, 2023 | 0.239 | 0.239 | 0.239 | 0.239 | 0.239 | - |
Nov 1, 2023 | 0.237 | 0.241 | 0.230 | 0.241 | 0.241 | 39,000 |
Oct 31, 2023 | 0.242 | 0.244 | 0.230 | 0.237 | 0.237 | 77,000 |
Oct 30, 2023 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
Oct 27, 2023 | 0.250 | 0.255 | 0.236 | 0.250 | 0.250 | 55,600 |
Oct 26, 2023 | 0.250 | 0.255 | 0.234 | 0.250 | 0.250 | 178,000 |
Oct 25, 2023 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
Oct 24, 2023 | 0.255 | 0.255 | 0.250 | 0.250 | 0.250 | 202,552 |
Oct 20, 2023 | 0.255 | 0.260 | 0.255 | 0.260 | 0.260 | 9,266 |
Oct 19, 2023 | 0.265 | 0.270 | 0.265 | 0.265 | 0.265 | 51,000 |
Oct 18, 2023 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
Oct 17, 2023 | 0.260 | 0.275 | 0.260 | 0.270 | 0.270 | 41,000 |
Oct 16, 2023 | 0.265 | 0.265 | 0.250 | 0.260 | 0.260 | 134,000 |
Oct 13, 2023 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
Oct 12, 2023 | 0.270 | 0.270 | 0.240 | 0.265 | 0.265 | 574,849 |
Oct 11, 2023 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 10,000 |
Oct 10, 2023 | 0.275 | 0.275 | 0.260 | 0.265 | 0.265 | 443,000 |
Oct 9, 2023 | 0.260 | 0.270 | 0.250 | 0.270 | 0.270 | 118,000 |
Oct 6, 2023 | 0.250 | 0.260 | 0.250 | 0.260 | 0.260 | 30,382 |
Oct 5, 2023 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | - |
Oct 4, 2023 | 0.250 | 0.260 | 0.250 | 0.260 | 0.260 | 19,000 |
Oct 3, 2023 | 0.250 | 0.260 | 0.250 | 0.260 | 0.260 | 231,000 |
Sep 29, 2023 | 0.270 | 0.270 | 0.260 | 0.265 | 0.265 | 162,000 |
Sep 28, 2023 | 0.270 | 0.270 | 0.255 | 0.270 | 0.270 | 113,000 |
Sep 27, 2023 | 0.250 | 0.270 | 0.250 | 0.270 | 0.270 | 208,000 |
Sep 26, 2023 | 0.260 | 0.260 | 0.255 | 0.260 | 0.260 | 693,333 |
Sep 25, 2023 | 0.275 | 0.280 | 0.260 | 0.270 | 0.270 | 927,100 |
Sep 22, 2023 | 0.295 | 0.295 | 0.270 | 0.290 | 0.290 | 95,500 |
Sep 21, 2023 | 0.295 | 0.295 | 0.295 | 0.290 | 0.290 | 22,000 |
Sep 20, 2023 | 0.300 | 0.305 | 0.290 | 0.305 | 0.305 | 260,166 |
Sep 19, 2023 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
Sep 18, 2023 | 0.300 | 0.300 | 0.285 | 0.300 | 0.300 | 228,501 |
Sep 15, 2023 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 192,166 |
Sep 14, 2023 | 0.300 | 0.300 | 0.295 | 0.295 | 0.295 | 84,000 |
Sep 13, 2023 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 35,366 |
Sep 12, 2023 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
Sep 11, 2023 | 0.295 | 0.315 | 0.295 | 0.305 | 0.305 | 186,000 |
Sep 7, 2023 | 0.290 | 0.305 | 0.290 | 0.295 | 0.295 | 306,100 |
Sep 6, 2023 | 0.300 | 0.320 | 0.300 | 0.305 | 0.305 | 472,233 |
Sep 5, 2023 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 30,000 |
Sep 4, 2023 | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | 71,833 |
Aug 31, 2023 | 0.300 | 0.300 | 0.290 | 0.290 | 0.290 | 45,333 |
Aug 30, 2023 | 0.295 | 0.310 | 0.295 | 0.300 | 0.300 | 42,000 |
Aug 29, 2023 | 0.300 | 0.310 | 0.300 | 0.310 | 0.310 | 31,000 |
Aug 28, 2023 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
Aug 25, 2023 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
Aug 24, 2023 | 0.305 | 0.315 | 0.305 | 0.310 | 0.310 | 147,000 |
Aug 23, 2023 | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | 14,166 |
Aug 22, 2023 | 0.300 | 0.305 | 0.275 | 0.300 | 0.300 | 243,333 |
Aug 21, 2023 | 0.300 | 0.300 | 0.295 | 0.300 | 0.300 | 58,000 |
Aug 18, 2023 | 0.325 | 0.325 | 0.300 | 0.305 | 0.305 | 246,000 |
Aug 17, 2023 | 0.315 | 0.315 | 0.305 | 0.315 | 0.315 | 193,000 |
Aug 16, 2023 | 0.320 | 0.325 | 0.315 | 0.315 | 0.315 | 358,333 |
Aug 15, 2023 | 0.330 | 0.335 | 0.310 | 0.335 | 0.335 | 155,000 |
Aug 14, 2023 | 0.330 | 0.330 | 0.320 | 0.330 | 0.330 | 216,000 |
Aug 11, 2023 | 0.340 | 0.345 | 0.340 | 0.345 | 0.345 | 116,033 |
Aug 10, 2023 | 0.350 | 0.350 | 0.335 | 0.345 | 0.345 | 65,166 |
Aug 9, 2023 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | - |
Aug 8, 2023 | 0.335 | 0.350 | 0.335 | 0.350 | 0.350 | 25,000 |
Aug 7, 2023 | 0.360 | 0.360 | 0.335 | 0.350 | 0.350 | 287,000 |
Aug 4, 2023 | 0.350 | 0.355 | 0.350 | 0.355 | 0.355 | 5,000 |
Aug 3, 2023 | 0.345 | 0.350 | 0.345 | 0.350 | 0.350 | 51,499 |
Aug 2, 2023 | 0.350 | 0.355 | 0.345 | 0.355 | 0.355 | 357,000 |
Aug 1, 2023 | 0.365 | 0.365 | 0.350 | 0.350 | 0.350 | 744,000 |
Jul 31, 2023 | 0.360 | 0.360 | 0.350 | 0.355 | 0.355 | 756,499 |
Jul 28, 2023 | 0.365 | 0.370 | 0.360 | 0.370 | 0.370 | 309,000 |
Jul 27, 2023 | 0.365 | 0.370 | 0.365 | 0.370 | 0.370 | 2,137,000 |
Jul 26, 2023 | 0.370 | 0.370 | 0.365 | 0.370 | 0.370 | 2,969,000 |
Jul 25, 2023 | 0.365 | 0.370 | 0.365 | 0.370 | 0.370 | 1,843,000 |
Jul 24, 2023 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 20,000 |
Jul 21, 2023 | 0.370 | 0.375 | 0.370 | 0.370 | 0.370 | 490,000 |
Jul 20, 2023 | 0.370 | 0.380 | 0.370 | 0.370 | 0.370 | 144,000 |
Jul 19, 2023 | 0.390 | 0.395 | 0.365 | 0.365 | 0.365 | 347,000 |
Jul 18, 2023 | 0.385 | 0.385 | 0.375 | 0.380 | 0.380 | 475,000 |
Jul 14, 2023 | 0.395 | 0.395 | 0.380 | 0.385 | 0.385 | 103,000 |
Jul 13, 2023 | 0.375 | 0.380 | 0.375 | 0.380 | 0.380 | 315,799 |
Jul 12, 2023 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
Jul 11, 2023 | 0.390 | 0.390 | 0.375 | 0.385 | 0.385 | 33,000 |
Jul 10, 2023 | 0.355 | 0.390 | 0.350 | 0.390 | 0.390 | 6,241,000 |
Jul 7, 2023 | 0.360 | 0.365 | 0.360 | 0.365 | 0.365 | 73,000 |
Jul 6, 2023 | 0.360 | 0.380 | 0.355 | 0.355 | 0.355 | 383,001 |
Jul 5, 2023 | 0.355 | 0.375 | 0.355 | 0.370 | 0.370 | 180,000 |
Jul 4, 2023 | 0.360 | 0.365 | 0.360 | 0.365 | 0.365 | 86,000 |
Jul 3, 2023 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 20,000 |
Jun 30, 2023 | 0.365 | 0.370 | 0.350 | 0.365 | 0.365 | 590,566 |
Jun 29, 2023 | 0.385 | 0.395 | 0.375 | 0.375 | 0.375 | 64,000 |
Jun 28, 2023 | 0.360 | 0.405 | 0.360 | 0.385 | 0.385 | 1,148,000 |
Jun 27, 2023 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
Jun 26, 2023 | 0.360 | 0.360 | 0.345 | 0.350 | 0.350 | 128,000 |
Jun 23, 2023 | 0.360 | 0.365 | 0.350 | 0.355 | 0.355 | 1,624,000 |
Jun 21, 2023 | 0.360 | 0.370 | 0.360 | 0.365 | 0.365 | 356,200 |
Jun 20, 2023 | 0.360 | 0.370 | 0.360 | 0.370 | 0.370 | 69,000 |
Jun 19, 2023 | 0.365 | 0.370 | 0.360 | 0.365 | 0.365 | 150,166 |
Jun 16, 2023 | 0.355 | 0.380 | 0.355 | 0.380 | 0.380 | 447,000 |
Jun 15, 2023 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 205,000 |
Jun 14, 2023 | 0.360 | 0.370 | 0.360 | 0.365 | 0.365 | 584,000 |
Jun 13, 2023 | 0.370 | 0.375 | 0.370 | 0.375 | 0.375 | 378,000 |
Jun 12, 2023 | 0.385 | 0.395 | 0.375 | 0.375 | 0.375 | 105,333 |
Jun 9, 2023 | 0.370 | 0.380 | 0.370 | 0.380 | 0.380 | 418,000 |
Jun 8, 2023 | 0.380 | 0.380 | 0.365 | 0.375 | 0.375 | 227,000 |
Jun 7, 2023 | 0.385 | 0.400 | 0.370 | 0.380 | 0.380 | 3,340,000 |
Jun 6, 2023 | 0.400 | 0.405 | 0.380 | 0.390 | 0.390 | 2,830,000 |
Jun 5, 2023 | 0.400 | 0.415 | 0.395 | 0.400 | 0.400 | 2,973,000 |
Jun 2, 2023 | 0.395 | 0.430 | 0.395 | 0.410 | 0.410 | 5,150,166 |
Jun 1, 2023 | 0.390 | 0.400 | 0.390 | 0.395 | 0.395 | 2,849,000 |
May 31, 2023 | 0.400 | 0.420 | 0.365 | 0.395 | 0.395 | 4,857,000 |
May 30, 2023 | 0.410 | 0.415 | 0.400 | 0.405 | 0.405 | 2,546,333 |
May 29, 2023 | 0.410 | 0.420 | 0.400 | 0.410 | 0.410 | 3,429,000 |
May 25, 2023 | 0.400 | 0.420 | 0.390 | 0.410 | 0.410 | 2,982,000 |
May 24, 2023 | 0.395 | 0.420 | 0.395 | 0.415 | 0.415 | 4,201,000 |
May 23, 2023 | 0.425 | 0.425 | 0.360 | 0.400 | 0.400 | 7,337,000 |
May 22, 2023 | 0.430 | 0.440 | 0.410 | 0.425 | 0.425 | 1,580,000 |
May 19, 2023 | 0.435 | 0.435 | 0.420 | 0.430 | 0.430 | 1,954,000 |
May 18, 2023 | 0.460 | 0.470 | 0.435 | 0.435 | 0.435 | 2,499,000 |
May 17, 2023 | 0.470 | 0.495 | 0.460 | 0.465 | 0.465 | 1,993,000 |
May 16, 2023 | 0.500 | 0.500 | 0.470 | 0.480 | 0.480 | 1,861,000 |
May 15, 2023 | 0.480 | 0.510 | 0.480 | 0.495 | 0.495 | 2,264,000 |
May 12, 2023 | 0.540 | 0.550 | 0.485 | 0.500 | 0.500 | 4,222,000 |
May 11, 2023 | 0.560 | 0.560 | 0.530 | 0.550 | 0.550 | 2,509,466 |
May 10, 2023 | 0.540 | 0.570 | 0.530 | 0.560 | 0.560 | 2,378,000 |
May 9, 2023 | 0.580 | 0.590 | 0.530 | 0.550 | 0.550 | 3,833,566 |
May 8, 2023 | 0.610 | 0.630 | 0.580 | 0.590 | 0.590 | 2,880,000 |
May 5, 2023 | 0.590 | 0.640 | 0.580 | 0.610 | 0.610 | 6,104,367 |
May 4, 2023 | 0.550 | 0.610 | 0.550 | 0.590 | 0.590 | 11,897,000 |
May 3, 2023 | 0.550 | 0.580 | 0.530 | 0.550 | 0.550 | 3,498,466 |
May 2, 2023 | 0.570 | 0.600 | 0.540 | 0.550 | 0.550 | 4,770,000 |
Apr 28, 2023 | 0.510 | 0.580 | 0.510 | 0.550 | 0.550 | 7,432,000 |
Apr 27, 2023 | 0.495 | 0.530 | 0.490 | 0.510 | 0.510 | 2,468,000 |
Apr 26, 2023 | 0.480 | 0.500 | 0.480 | 0.490 | 0.490 | 3,527,000 |
Apr 25, 2023 | 0.510 | 0.530 | 0.470 | 0.480 | 0.480 | 2,934,000 |
Apr 24, 2023 | 0.490 | 0.520 | 0.470 | 0.500 | 0.500 | 4,428,333 |
Apr 21, 2023 | 0.510 | 0.530 | 0.490 | 0.500 | 0.500 | 3,906,000 |
Apr 20, 2023 | 0.550 | 0.560 | 0.510 | 0.510 | 0.510 | 3,379,000 |
Apr 19, 2023 | 0.550 | 0.570 | 0.510 | 0.550 | 0.550 | 6,613,300 |