HKSE - Delayed Quote • HKD
Tian Ge Interactive Holdings Limited (1980.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 | 0.480 | 0.500 | 0.480 | 0.500 | 0.500 | 1,180,000 |
Apr 25, 2024 | 0.480 | 0.490 | 0.475 | 0.480 | 0.480 | 596,000 |
Apr 24, 2024 | 0.480 | 0.495 | 0.480 | 0.495 | 0.495 | 482,000 |
Apr 23, 2024 | 0.480 | 0.495 | 0.480 | 0.495 | 0.495 | 516,000 |
Apr 22, 2024 | 0.460 | 0.490 | 0.460 | 0.485 | 0.485 | 727,000 |
Apr 19, 2024 | 0.460 | 0.480 | 0.460 | 0.480 | 0.480 | 385,000 |
Apr 18, 2024 | 0.455 | 0.480 | 0.455 | 0.475 | 0.475 | 631,000 |
Apr 17, 2024 | 0.460 | 0.475 | 0.460 | 0.475 | 0.475 | 460,000 |
Apr 16, 2024 | 0.455 | 0.460 | 0.450 | 0.460 | 0.460 | 270,000 |
Apr 15, 2024 | 0.460 | 0.470 | 0.460 | 0.460 | 0.460 | 466,000 |
Apr 12, 2024 | 0.465 | 0.465 | 0.435 | 0.465 | 0.465 | 82,000 |
Apr 11, 2024 | 0.465 | 0.465 | 0.455 | 0.465 | 0.465 | 254,000 |
Apr 10, 2024 | 0.445 | 0.450 | 0.440 | 0.450 | 0.450 | 66,000 |
Apr 9, 2024 | 0.440 | 0.440 | 0.440 | 0.445 | 0.445 | 137,000 |
Apr 8, 2024 | 0.410 | 0.445 | 0.410 | 0.445 | 0.445 | 309,000 |
Apr 5, 2024 | 0.440 | 0.440 | 0.435 | 0.435 | 0.435 | 9,000 |
Apr 3, 2024 | 0.420 | 0.440 | 0.415 | 0.440 | 0.440 | 519,000 |
Apr 2, 2024 | 0.385 | 0.425 | 0.385 | 0.420 | 0.420 | 739,000 |
Mar 28, 2024 | 0.450 | 0.450 | 0.380 | 0.385 | 0.385 | 1,516,000 |
Mar 27, 2024 | 0.440 | 0.450 | 0.415 | 0.450 | 0.450 | 114,000 |
Mar 26, 2024 | 0.440 | 0.475 | 0.435 | 0.450 | 0.450 | 442,000 |
Mar 25, 2024 | 0.450 | 0.450 | 0.440 | 0.440 | 0.440 | 461,000 |
Mar 22, 2024 | 0.465 | 0.465 | 0.450 | 0.450 | 0.450 | 1,185,000 |
Mar 21, 2024 | 0.475 | 0.480 | 0.460 | 0.470 | 0.470 | 608,000 |
Mar 20, 2024 | 0.480 | 0.495 | 0.480 | 0.495 | 0.495 | 15,000 |
Mar 19, 2024 | 0.480 | 0.495 | 0.475 | 0.495 | 0.495 | 650,000 |
Mar 18, 2024 | 0.500 | 0.500 | 0.485 | 0.500 | 0.500 | 784,000 |
Mar 15, 2024 | 0.495 | 0.500 | 0.495 | 0.500 | 0.500 | 314,000 |
Mar 14, 2024 | 0.500 | 0.510 | 0.495 | 0.500 | 0.500 | 1,837,000 |
Mar 13, 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
Mar 12, 2024 | 0.500 | 0.510 | 0.495 | 0.500 | 0.500 | 476,000 |
Mar 11, 2024 | 0.530 | 0.530 | 0.500 | 0.500 | 0.500 | 1,321,000 |
Mar 8, 2024 | 0.495 | 0.530 | 0.490 | 0.520 | 0.520 | 1,165,000 |
Mar 7, 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 1,000 |
Mar 6, 2024 | 0.500 | 0.500 | 0.490 | 0.490 | 0.490 | 239,000 |
Mar 5, 2024 | 0.500 | 0.500 | 0.490 | 0.500 | 0.500 | 222,000 |
Mar 4, 2024 | 0.510 | 0.530 | 0.495 | 0.500 | 0.500 | 2,736,000 |
Mar 1, 2024 | 0.510 | 0.510 | 0.495 | 0.510 | 0.510 | 615,000 |
Feb 29, 2024 | 0.500 | 0.500 | 0.495 | 0.500 | 0.500 | 219,000 |
Feb 28, 2024 | 0.500 | 0.510 | 0.495 | 0.495 | 0.495 | 900,000 |
Feb 27, 2024 | 0.500 | 0.520 | 0.495 | 0.510 | 0.510 | 757,000 |
Feb 26, 2024 | 0.500 | 0.520 | 0.495 | 0.520 | 0.520 | 752,000 |
Feb 23, 2024 | 0.500 | 0.520 | 0.500 | 0.520 | 0.520 | 693,000 |
Feb 22, 2024 | 0.495 | 0.510 | 0.495 | 0.510 | 0.510 | 1,257,000 |
Feb 21, 2024 | 0.480 | 0.495 | 0.480 | 0.495 | 0.495 | 1,141,000 |
Feb 20, 2024 | 0.490 | 0.495 | 0.470 | 0.475 | 0.475 | 289,000 |
Feb 19, 2024 | 0.475 | 0.490 | 0.465 | 0.490 | 0.490 | 110,000 |
Feb 16, 2024 | 0.465 | 0.475 | 0.465 | 0.470 | 0.470 | 72,000 |
Feb 15, 2024 | 0.470 | 0.480 | 0.460 | 0.475 | 0.475 | 721,000 |
Feb 14, 2024 | 0.475 | 0.475 | 0.470 | 0.475 | 0.475 | 291,000 |
Feb 9, 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | - |
Feb 8, 2024 | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | 369,000 |
Feb 7, 2024 | 0.475 | 0.480 | 0.475 | 0.480 | 0.480 | 36,000 |
Feb 6, 2024 | 0.480 | 0.485 | 0.470 | 0.475 | 0.475 | 462,000 |
Feb 5, 2024 | 0.470 | 0.490 | 0.470 | 0.485 | 0.485 | 588,000 |
Feb 2, 2024 | 0.475 | 0.480 | 0.470 | 0.480 | 0.480 | 186,000 |
Feb 1, 2024 | 0.475 | 0.480 | 0.470 | 0.480 | 0.480 | 637,000 |
Jan 31, 2024 | 0.465 | 0.475 | 0.440 | 0.475 | 0.475 | 481,000 |
Jan 30, 2024 | 0.465 | 0.480 | 0.465 | 0.480 | 0.480 | 851,000 |
Jan 29, 2024 | 0.470 | 0.480 | 0.465 | 0.480 | 0.480 | 381,000 |
Jan 26, 2024 | 0.470 | 0.470 | 0.460 | 0.470 | 0.470 | 1,139,000 |
Jan 25, 2024 | 0.465 | 0.470 | 0.455 | 0.470 | 0.470 | 204,000 |
Jan 24, 2024 | 0.470 | 0.470 | 0.460 | 0.470 | 0.470 | 439,000 |
Jan 23, 2024 | 0.470 | 0.510 | 0.445 | 0.470 | 0.470 | 3,088,000 |
Jan 22, 2024 | 0.470 | 0.470 | 0.460 | 0.470 | 0.470 | 923,000 |
Jan 19, 2024 | 0.450 | 0.465 | 0.430 | 0.465 | 0.465 | 1,024,000 |
Jan 18, 2024 | 0.480 | 0.480 | 0.455 | 0.470 | 0.470 | 458,000 |
Jan 17, 2024 | 0.480 | 0.480 | 0.425 | 0.465 | 0.465 | 3,224,000 |
Jan 16, 2024 | 0.485 | 0.500 | 0.480 | 0.500 | 0.500 | 3,668,000 |
Jan 15, 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
Jan 12, 2024 | 0.490 | 0.530 | 0.490 | 0.530 | 0.530 | 1,366,000 |
Jan 11, 2024 | 0.495 | 0.520 | 0.485 | 0.520 | 0.520 | 547,000 |
Jan 10, 2024 | 0.510 | 0.510 | 0.485 | 0.495 | 0.495 | 8,471,000 |
Jan 9, 2024 | 0.530 | 0.540 | 0.500 | 0.510 | 0.510 | 11,395,000 |
Jan 8, 2024 | 0.470 | 0.640 | 0.455 | 0.570 | 0.570 | 7,219,000 |
Jan 5, 2024 | 0.425 | 0.475 | 0.425 | 0.470 | 0.470 | 2,046,000 |
Jan 4, 2024 | 0.430 | 0.445 | 0.425 | 0.445 | 0.445 | 411,000 |
Jan 3, 2024 | 0.425 | 0.430 | 0.420 | 0.430 | 0.430 | 284,000 |
Jan 2, 2024 | 0.420 | 0.425 | 0.415 | 0.425 | 0.425 | 115,000 |
Dec 29, 2023 | 0.415 | 0.420 | 0.410 | 0.420 | 0.420 | 224,000 |
Dec 28, 2023 | 0.415 | 0.415 | 0.410 | 0.410 | 0.410 | 220,000 |
Dec 27, 2023 | 0.415 | 0.415 | 0.400 | 0.415 | 0.415 | 192,000 |
Dec 22, 2023 | 0.420 | 0.420 | 0.405 | 0.415 | 0.415 | 703,000 |
Dec 21, 2023 | 0.410 | 0.420 | 0.410 | 0.420 | 0.420 | 280,000 |
Dec 20, 2023 | 0.410 | 0.420 | 0.410 | 0.420 | 0.420 | 364,000 |
Dec 19, 2023 | 0.410 | 0.415 | 0.405 | 0.415 | 0.415 | 686,000 |
Dec 18, 2023 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 1,319,000 |
Dec 15, 2023 | 0.395 | 0.400 | 0.395 | 0.395 | 0.395 | 281,000 |
Dec 14, 2023 | 0.385 | 0.395 | 0.380 | 0.395 | 0.395 | 897,000 |
Dec 13, 2023 | 0.390 | 0.405 | 0.385 | 0.400 | 0.400 | 574,000 |
Dec 12, 2023 | 0.385 | 0.385 | 0.370 | 0.385 | 0.385 | 742,000 |
Dec 11, 2023 | 0.375 | 0.390 | 0.375 | 0.390 | 0.390 | 481,000 |
Dec 8, 2023 | 0.385 | 0.400 | 0.375 | 0.375 | 0.375 | 1,342,000 |
Dec 7, 2023 | 0.385 | 0.405 | 0.380 | 0.405 | 0.405 | 556,000 |
Dec 6, 2023 | 0.390 | 0.400 | 0.385 | 0.400 | 0.400 | 727,000 |
Dec 5, 2023 | 0.405 | 0.405 | 0.345 | 0.390 | 0.390 | 1,945,000 |
Dec 4, 2023 | 0.400 | 0.415 | 0.395 | 0.395 | 0.395 | 172,000 |
Dec 1, 2023 | 0.390 | 0.405 | 0.370 | 0.405 | 0.405 | 1,388,692 |
Nov 30, 2023 | 0.415 | 0.410 | 0.385 | 0.410 | 0.410 | 1,099,000 |
Nov 29, 2023 | 0.405 | 0.405 | 0.400 | 0.410 | 0.410 | 1,052,000 |
Nov 28, 2023 | 0.410 | 0.410 | 0.405 | 0.405 | 0.405 | 1,244,000 |
Nov 27, 2023 | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | 34,000 |
Nov 24, 2023 | 0.410 | 0.420 | 0.410 | 0.420 | 0.420 | 30,000 |
Nov 23, 2023 | 0.420 | 0.420 | 0.415 | 0.420 | 0.420 | 40,000 |
Nov 22, 2023 | 0.410 | 0.420 | 0.410 | 0.420 | 0.420 | 310,000 |
Nov 21, 2023 | 0.415 | 0.425 | 0.405 | 0.420 | 0.420 | 983,000 |
Nov 20, 2023 | 0.400 | 0.415 | 0.400 | 0.415 | 0.415 | 396,000 |
Nov 17, 2023 | 0.400 | 0.400 | 0.380 | 0.400 | 0.400 | 719,000 |
Nov 16, 2023 | 0.400 | 0.405 | 0.400 | 0.405 | 0.405 | 464,000 |
Nov 15, 2023 | 0.400 | 0.410 | 0.400 | 0.405 | 0.405 | 204,000 |
Nov 14, 2023 | 0.385 | 0.400 | 0.385 | 0.395 | 0.395 | 109,000 |
Nov 13, 2023 | 0.415 | 0.415 | 0.395 | 0.400 | 0.400 | 1,245,000 |
Nov 10, 2023 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
Nov 9, 2023 | 0.400 | 0.415 | 0.400 | 0.415 | 0.415 | 18,000 |
Nov 8, 2023 | 0.400 | 0.415 | 0.400 | 0.410 | 0.410 | 75,000 |
Nov 7, 2023 | 0.410 | 0.410 | 0.400 | 0.410 | 0.410 | 155,000 |
Nov 6, 2023 | 0.400 | 0.410 | 0.395 | 0.410 | 0.410 | 369,000 |
Nov 3, 2023 | 0.405 | 0.405 | 0.380 | 0.400 | 0.400 | 2,770,000 |
Nov 2, 2023 | 0.405 | 0.410 | 0.405 | 0.405 | 0.405 | 126,000 |
Nov 1, 2023 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 183,000 |
Oct 31, 2023 | 0.410 | 0.420 | 0.390 | 0.420 | 0.420 | 288,000 |
Oct 30, 2023 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
Oct 27, 2023 | 0.405 | 0.410 | 0.390 | 0.410 | 0.410 | 148,000 |
Oct 26, 2023 | 0.410 | 0.415 | 0.400 | 0.410 | 0.410 | 129,000 |
Oct 25, 2023 | 0.420 | 0.435 | 0.410 | 0.415 | 0.415 | 192,000 |
Oct 24, 2023 | 0.415 | 0.415 | 0.410 | 0.420 | 0.420 | 43,000 |
Oct 20, 2023 | 0.405 | 0.415 | 0.400 | 0.415 | 0.415 | 66,000 |
Oct 19, 2023 | 0.400 | 0.420 | 0.400 | 0.420 | 0.420 | 243,000 |
Oct 18, 2023 | 0.410 | 0.425 | 0.410 | 0.425 | 0.425 | 45,100 |
Oct 17, 2023 | 0.410 | 0.420 | 0.410 | 0.420 | 0.420 | 129,000 |
Oct 16, 2023 | 0.420 | 0.425 | 0.410 | 0.425 | 0.425 | 392,000 |
Oct 13, 2023 | 0.405 | 0.420 | 0.410 | 0.420 | 0.420 | 480,000 |
Oct 12, 2023 | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | 103,000 |
Oct 11, 2023 | 0.410 | 0.415 | 0.410 | 0.425 | 0.425 | 27,000 |
Oct 10, 2023 | 0.420 | 0.420 | 0.415 | 0.420 | 0.420 | 153,000 |
Oct 9, 2023 | 0.405 | 0.420 | 0.400 | 0.420 | 0.420 | 295,000 |
Oct 6, 2023 | 0.395 | 0.415 | 0.395 | 0.415 | 0.415 | 94,000 |
Oct 5, 2023 | 0.400 | 0.420 | 0.395 | 0.415 | 0.415 | 584,000 |
Oct 4, 2023 | 0.400 | 0.405 | 0.390 | 0.405 | 0.405 | 408,000 |
Oct 3, 2023 | 0.400 | 0.410 | 0.390 | 0.405 | 0.405 | 238,000 |
Sep 29, 2023 | 0.400 | 0.410 | 0.395 | 0.410 | 0.410 | 175,000 |
Sep 28, 2023 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
Sep 27, 2023 | 0.390 | 0.390 | 0.385 | 0.390 | 0.390 | 34,000 |
Sep 26, 2023 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 120,000 |
Sep 25, 2023 | 0.410 | 0.410 | 0.385 | 0.400 | 0.400 | 813,550 |
Sep 22, 2023 | 0.380 | 0.415 | 0.375 | 0.380 | 0.380 | 646,000 |
Sep 21, 2023 | 0.360 | 0.375 | 0.360 | 0.370 | 0.370 | 288,000 |
Sep 20, 2023 | 0.370 | 0.375 | 0.360 | 0.360 | 0.360 | 551,000 |
Sep 19, 2023 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
Sep 18, 2023 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
Sep 15, 2023 | 0.380 | 0.380 | 0.375 | 0.375 | 0.375 | 74,000 |
Sep 14, 2023 | 0.370 | 0.380 | 0.360 | 0.380 | 0.380 | 126,000 |
Sep 13, 2023 | 0.010 Dividend | |||||
Sep 13, 2023 | 0.380 | 0.385 | 0.370 | 0.385 | 0.385 | 23,000 |
Sep 12, 2023 | 0.365 | 0.390 | 0.360 | 0.390 | 0.380 | 97,000 |
Sep 11, 2023 | 0.380 | 0.380 | 0.365 | 0.380 | 0.370 | 83,000 |
Sep 7, 2023 | 0.365 | 0.385 | 0.365 | 0.380 | 0.370 | 240,000 |
Sep 6, 2023 | 0.360 | 0.375 | 0.360 | 0.375 | 0.365 | 307,000 |
Sep 5, 2023 | 0.365 | 0.385 | 0.365 | 0.365 | 0.356 | 11,000 |
Sep 4, 2023 | 0.365 | 0.370 | 0.360 | 0.365 | 0.356 | 154,000 |
Aug 31, 2023 | 0.365 | 0.365 | 0.365 | 0.365 | 0.356 | 20,000 |
Aug 30, 2023 | 0.365 | 0.365 | 0.365 | 0.365 | 0.356 | - |
Aug 29, 2023 | 0.375 | 0.375 | 0.360 | 0.365 | 0.356 | 135,000 |
Aug 28, 2023 | 0.370 | 0.370 | 0.370 | 0.370 | 0.361 | 73,000 |
Aug 25, 2023 | 0.360 | 0.375 | 0.360 | 0.370 | 0.361 | 114,000 |
Aug 24, 2023 | 0.370 | 0.370 | 0.370 | 0.370 | 0.361 | 99,926 |
Aug 23, 2023 | 0.375 | 0.380 | 0.370 | 0.375 | 0.365 | 551,000 |
Aug 22, 2023 | 0.370 | 0.395 | 0.370 | 0.385 | 0.375 | 258,000 |
Aug 21, 2023 | 0.365 | 0.365 | 0.365 | 0.365 | 0.356 | 215,000 |
Aug 18, 2023 | 0.375 | 0.375 | 0.360 | 0.365 | 0.356 | 213,000 |
Aug 17, 2023 | 0.360 | 0.370 | 0.360 | 0.375 | 0.365 | 293,000 |
Aug 16, 2023 | 0.365 | 0.380 | 0.360 | 0.360 | 0.351 | 636,000 |
Aug 15, 2023 | 0.365 | 0.365 | 0.365 | 0.365 | 0.356 | 120,000 |
Aug 14, 2023 | 0.375 | 0.375 | 0.360 | 0.360 | 0.351 | 592,000 |
Aug 11, 2023 | 0.365 | 0.370 | 0.365 | 0.370 | 0.361 | 8,000 |
Aug 10, 2023 | 0.375 | 0.375 | 0.360 | 0.370 | 0.361 | 396,000 |
Aug 9, 2023 | 0.375 | 0.380 | 0.375 | 0.375 | 0.365 | 203,000 |
Aug 8, 2023 | 0.360 | 0.380 | 0.360 | 0.375 | 0.365 | 50,000 |
Aug 7, 2023 | 0.370 | 0.370 | 0.370 | 0.370 | 0.361 | 16,000 |
Aug 4, 2023 | 0.375 | 0.375 | 0.370 | 0.370 | 0.361 | 52,000 |
Aug 3, 2023 | 0.380 | 0.385 | 0.370 | 0.385 | 0.375 | 78,000 |
Aug 2, 2023 | 0.375 | 0.380 | 0.375 | 0.380 | 0.370 | 53,000 |
Aug 1, 2023 | 0.390 | 0.390 | 0.375 | 0.390 | 0.380 | 777,000 |
Jul 31, 2023 | 0.390 | 0.390 | 0.375 | 0.375 | 0.365 | 624,000 |
Jul 28, 2023 | 0.395 | 0.395 | 0.390 | 0.390 | 0.380 | 51,000 |
Jul 27, 2023 | 0.395 | 0.395 | 0.380 | 0.390 | 0.380 | 44,000 |
Jul 26, 2023 | 0.415 | 0.400 | 0.395 | 0.400 | 0.390 | 3,000 |
Jul 25, 2023 | 0.390 | 0.395 | 0.380 | 0.390 | 0.380 | 852,469 |
Jul 24, 2023 | 0.380 | 0.380 | 0.380 | 0.380 | 0.370 | 8,000 |
Jul 21, 2023 | 0.390 | 0.390 | 0.380 | 0.390 | 0.380 | 179,000 |
Jul 20, 2023 | 0.385 | 0.395 | 0.385 | 0.390 | 0.380 | 148,000 |
Jul 19, 2023 | 0.390 | 0.390 | 0.390 | 0.390 | 0.380 | - |
Jul 18, 2023 | 0.395 | 0.395 | 0.390 | 0.390 | 0.380 | 147,000 |
Jul 14, 2023 | 0.395 | 0.410 | 0.390 | 0.410 | 0.399 | 148,000 |
Jul 13, 2023 | 0.395 | 0.410 | 0.395 | 0.410 | 0.399 | 108,000 |
Jul 12, 2023 | 0.385 | 0.395 | 0.380 | 0.395 | 0.385 | 86,000 |
Jul 11, 2023 | 0.380 | 0.395 | 0.375 | 0.395 | 0.385 | 254,000 |
Jul 10, 2023 | 0.395 | 0.395 | 0.370 | 0.375 | 0.365 | 66,000 |
Jul 7, 2023 | 0.400 | 0.400 | 0.365 | 0.375 | 0.365 | 489,000 |
Jul 6, 2023 | 0.400 | 0.400 | 0.370 | 0.375 | 0.365 | 393,000 |
Jul 5, 2023 | 0.445 | 0.445 | 0.380 | 0.390 | 0.380 | 1,178,000 |
Jul 4, 2023 | 0.415 | 0.420 | 0.405 | 0.405 | 0.395 | 266,000 |
Jul 3, 2023 | 0.415 | 0.415 | 0.405 | 0.405 | 0.395 | 183,000 |
Jun 30, 2023 | 0.400 | 0.400 | 0.380 | 0.395 | 0.385 | 175,000 |
Jun 29, 2023 | 0.410 | 0.410 | 0.400 | 0.410 | 0.399 | 49,000 |
Jun 28, 2023 | 0.420 | 0.420 | 0.415 | 0.420 | 0.409 | 330,000 |
Jun 27, 2023 | 0.400 | 0.425 | 0.400 | 0.425 | 0.414 | 224,000 |
Jun 26, 2023 | 0.420 | 0.420 | 0.415 | 0.415 | 0.404 | 111,000 |
Jun 23, 2023 | 0.435 | 0.445 | 0.425 | 0.445 | 0.434 | 240,000 |
Jun 21, 2023 | 0.435 | 0.455 | 0.420 | 0.455 | 0.443 | 419,000 |
Jun 20, 2023 | 0.460 | 0.460 | 0.445 | 0.460 | 0.448 | 162,000 |
Jun 19, 2023 | 0.450 | 0.460 | 0.450 | 0.460 | 0.448 | 290,000 |
Jun 16, 2023 | 0.470 | 0.485 | 0.420 | 0.465 | 0.453 | 1,717,000 |
Jun 15, 2023 | 0.470 | 0.490 | 0.460 | 0.490 | 0.477 | 338,000 |
Jun 14, 2023 | 0.475 | 0.485 | 0.470 | 0.485 | 0.473 | 496,000 |
Jun 13, 2023 | 0.475 | 0.480 | 0.460 | 0.480 | 0.468 | 1,142,000 |
Jun 12, 2023 | 0.465 | 0.475 | 0.460 | 0.475 | 0.463 | 196,000 |
Jun 9, 2023 | 0.445 | 0.460 | 0.445 | 0.460 | 0.448 | 734,000 |
Jun 8, 2023 | 0.435 | 0.455 | 0.425 | 0.455 | 0.443 | 21,000 |
Jun 7, 2023 | 0.420 | 0.445 | 0.415 | 0.440 | 0.429 | 650,000 |
Jun 6, 2023 | 0.425 | 0.430 | 0.395 | 0.430 | 0.419 | 243,000 |
Jun 5, 2023 | 0.400 | 0.425 | 0.385 | 0.425 | 0.414 | 278,000 |
Jun 2, 2023 | 0.410 | 0.435 | 0.410 | 0.425 | 0.414 | 623,000 |
Jun 1, 2023 | 0.385 | 0.410 | 0.380 | 0.395 | 0.385 | 1,140,000 |
May 31, 2023 | 0.380 | 0.400 | 0.375 | 0.400 | 0.390 | 22,000 |
May 30, 2023 | 0.400 | 0.405 | 0.370 | 0.405 | 0.395 | 429,000 |
May 29, 2023 | 0.370 | 0.385 | 0.370 | 0.385 | 0.375 | 61,000 |
May 25, 2023 | 0.405 | 0.405 | 0.385 | 0.385 | 0.375 | 646,000 |
May 24, 2023 | 0.420 | 0.420 | 0.415 | 0.420 | 0.409 | 156,000 |
May 23, 2023 | 0.435 | 0.440 | 0.420 | 0.440 | 0.429 | 207,000 |
May 22, 2023 | 0.430 | 0.455 | 0.415 | 0.415 | 0.404 | 226,000 |
May 19, 2023 | 0.440 | 0.440 | 0.440 | 0.440 | 0.429 | - |
May 18, 2023 | 0.440 | 0.470 | 0.400 | 0.440 | 0.429 | 1,078,000 |
May 17, 2023 | 0.450 | 0.450 | 0.405 | 0.440 | 0.429 | 52,000 |
May 16, 2023 | 0.440 | 0.445 | 0.420 | 0.445 | 0.434 | 790,000 |
May 15, 2023 | 0.430 | 0.455 | 0.415 | 0.440 | 0.429 | 415,000 |
May 12, 2023 | 0.445 | 0.460 | 0.425 | 0.460 | 0.448 | 271,000 |
May 11, 2023 | 0.440 | 0.460 | 0.440 | 0.445 | 0.434 | 122,000 |
May 10, 2023 | 0.450 | 0.490 | 0.435 | 0.460 | 0.448 | 467,000 |
May 9, 2023 | 0.510 | 0.510 | 0.440 | 0.450 | 0.438 | 8,540,000 |
May 8, 2023 | 0.460 | 0.510 | 0.450 | 0.510 | 0.497 | 20,853,000 |
May 5, 2023 | 0.400 | 0.480 | 0.375 | 0.470 | 0.458 | 1,171,000 |
May 4, 2023 | 0.400 | 0.400 | 0.390 | 0.400 | 0.390 | 117,000 |
May 3, 2023 | 0.405 | 0.440 | 0.400 | 0.420 | 0.409 | 252,000 |
May 2, 2023 | 0.390 | 0.415 | 0.370 | 0.415 | 0.404 | 290,000 |
Apr 28, 2023 | 0.385 | 0.385 | 0.385 | 0.385 | 0.375 | - |
Apr 27, 2023 | 0.370 | 0.385 | 0.370 | 0.385 | 0.375 | 116,000 |
Apr 26, 2023 | 0.390 | 0.395 | 0.370 | 0.380 | 0.370 | 165,000 |