HKSE - Delayed Quote • HKD
SSY Group Limited (2005.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 | 4.770 | 4.850 | 4.720 | 4.790 | 4.790 | 2,794,000 |
Apr 25, 2024 | 4.720 | 4.810 | 4.720 | 4.740 | 4.740 | 1,620,000 |
Apr 24, 2024 | 4.700 | 4.800 | 4.690 | 4.760 | 4.760 | 1,642,000 |
Apr 23, 2024 | 4.720 | 4.770 | 4.670 | 4.690 | 4.690 | 2,378,000 |
Apr 22, 2024 | 4.680 | 4.790 | 4.680 | 4.750 | 4.750 | 2,144,000 |
Apr 19, 2024 | 4.610 | 4.730 | 4.530 | 4.710 | 4.710 | 3,520,000 |
Apr 18, 2024 | 4.880 | 4.900 | 4.550 | 4.680 | 4.680 | 7,240,000 |
Apr 17, 2024 | 4.660 | 4.850 | 4.630 | 4.820 | 4.820 | 2,198,000 |
Apr 16, 2024 | 4.800 | 4.810 | 4.570 | 4.600 | 4.600 | 2,942,565 |
Apr 15, 2024 | 4.890 | 4.940 | 4.780 | 4.800 | 4.800 | 1,800,720 |
Apr 12, 2024 | 4.930 | 4.960 | 4.880 | 4.900 | 4.900 | 880,000 |
Apr 11, 2024 | 4.960 | 5.050 | 4.920 | 4.940 | 4.940 | 1,218,000 |
Apr 10, 2024 | 4.890 | 4.990 | 4.890 | 4.960 | 4.960 | 932,000 |
Apr 9, 2024 | 4.900 | 5.060 | 4.810 | 4.960 | 4.960 | 1,954,000 |
Apr 8, 2024 | 4.840 | 4.900 | 4.750 | 4.810 | 4.810 | 2,302,000 |
Apr 5, 2024 | 4.880 | 4.900 | 4.720 | 4.840 | 4.840 | 1,348,000 |
Apr 3, 2024 | 5.020 | 5.030 | 4.870 | 4.930 | 4.930 | 4,405,794 |
Apr 2, 2024 | 5.130 | 5.200 | 4.980 | 5.020 | 5.020 | 7,024,000 |
Mar 28, 2024 | 4.700 | 5.200 | 4.650 | 5.160 | 5.160 | 12,005,663 |
Mar 27, 2024 | 4.500 | 4.640 | 4.450 | 4.560 | 4.560 | 1,624,000 |
Mar 26, 2024 | 4.530 | 4.580 | 4.430 | 4.490 | 4.490 | 1,100,000 |
Mar 25, 2024 | 4.670 | 4.680 | 4.500 | 4.530 | 4.530 | 1,872,000 |
Mar 22, 2024 | 4.670 | 4.700 | 4.560 | 4.670 | 4.670 | 1,922,000 |
Mar 21, 2024 | 4.780 | 4.780 | 4.610 | 4.680 | 4.680 | 1,286,000 |
Mar 20, 2024 | 4.670 | 4.730 | 4.660 | 4.670 | 4.670 | 596,000 |
Mar 19, 2024 | 4.640 | 4.710 | 4.600 | 4.660 | 4.660 | 1,308,000 |
Mar 18, 2024 | 4.610 | 4.680 | 4.550 | 4.640 | 4.640 | 1,866,000 |
Mar 15, 2024 | 4.770 | 4.790 | 4.650 | 4.690 | 4.690 | 1,380,000 |
Mar 14, 2024 | 4.710 | 4.790 | 4.700 | 4.770 | 4.770 | 1,181,479 |
Mar 13, 2024 | 4.600 | 4.720 | 4.560 | 4.710 | 4.710 | 1,036,000 |
Mar 12, 2024 | 4.700 | 4.710 | 4.600 | 4.650 | 4.650 | 596,000 |
Mar 11, 2024 | 4.600 | 4.680 | 4.520 | 4.600 | 4.600 | 930,000 |
Mar 8, 2024 | 4.710 | 4.710 | 4.550 | 4.600 | 4.600 | 1,641,390 |
Mar 7, 2024 | 4.600 | 4.660 | 4.550 | 4.640 | 4.640 | 2,054,000 |
Mar 6, 2024 | 4.560 | 4.660 | 4.560 | 4.620 | 4.620 | 1,926,000 |
Mar 5, 2024 | 4.640 | 4.650 | 4.560 | 4.590 | 4.590 | 840,344 |
Mar 4, 2024 | 4.500 | 4.700 | 4.500 | 4.680 | 4.680 | 2,675,628 |
Mar 1, 2024 | 4.390 | 4.560 | 4.350 | 4.480 | 4.480 | 2,686,000 |
Feb 29, 2024 | 4.460 | 4.510 | 4.390 | 4.410 | 4.410 | 1,806,000 |
Feb 28, 2024 | 4.450 | 4.520 | 4.420 | 4.460 | 4.460 | 1,064,000 |
Feb 27, 2024 | 4.380 | 4.440 | 4.310 | 4.440 | 4.440 | 1,325,000 |
Feb 26, 2024 | 4.470 | 4.590 | 4.390 | 4.420 | 4.420 | 2,512,000 |
Feb 23, 2024 | 4.330 | 4.510 | 4.300 | 4.470 | 4.470 | 2,935,500 |
Feb 22, 2024 | 4.370 | 4.370 | 4.290 | 4.350 | 4.350 | 839,700 |
Feb 21, 2024 | 4.330 | 4.370 | 4.290 | 4.320 | 4.320 | 2,482,000 |
Feb 20, 2024 | 4.200 | 4.390 | 4.200 | 4.340 | 4.340 | 1,762,000 |
Feb 19, 2024 | 4.120 | 4.220 | 4.130 | 4.210 | 4.210 | 712,000 |
Feb 16, 2024 | 4.000 | 4.180 | 4.000 | 4.180 | 4.180 | 356,000 |
Feb 15, 2024 | 3.950 | 4.030 | 3.920 | 4.030 | 4.030 | 440,000 |
Feb 14, 2024 | 4.000 | 4.050 | 3.880 | 4.020 | 4.020 | 956,000 |
Feb 9, 2024 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | - |
Feb 8, 2024 | 4.210 | 4.220 | 4.120 | 4.180 | 4.180 | 760,000 |
Feb 7, 2024 | 4.290 | 4.360 | 4.130 | 4.160 | 4.160 | 2,172,000 |
Feb 6, 2024 | 4.360 | 4.360 | 4.030 | 4.210 | 4.210 | 3,280,026 |
Feb 5, 2024 | 4.100 | 4.100 | 3.980 | 4.040 | 4.040 | 1,330,000 |
Feb 2, 2024 | 4.330 | 4.330 | 4.070 | 4.100 | 4.100 | 1,409,440 |
Feb 1, 2024 | 4.220 | 4.300 | 4.160 | 4.230 | 4.230 | 1,840,000 |
Jan 31, 2024 | 4.270 | 4.340 | 4.160 | 4.240 | 4.240 | 2,324,000 |
Jan 30, 2024 | 4.470 | 4.500 | 4.240 | 4.290 | 4.290 | 1,861,700 |
Jan 29, 2024 | 4.500 | 4.560 | 4.480 | 4.500 | 4.500 | 2,074,000 |
Jan 26, 2024 | 4.550 | 4.580 | 4.380 | 4.490 | 4.490 | 1,983,377 |
Jan 25, 2024 | 4.600 | 4.600 | 4.460 | 4.530 | 4.530 | 3,500,000 |
Jan 24, 2024 | 4.390 | 4.600 | 4.390 | 4.570 | 4.570 | 808,260 |
Jan 23, 2024 | 4.360 | 4.610 | 4.360 | 4.510 | 4.510 | 2,490,000 |
Jan 22, 2024 | 4.510 | 4.510 | 4.370 | 4.440 | 4.440 | 10,034,846 |
Jan 19, 2024 | 4.830 | 4.830 | 4.460 | 4.540 | 4.540 | 1,583,000 |
Jan 18, 2024 | 4.420 | 4.620 | 4.420 | 4.590 | 4.590 | 1,216,000 |
Jan 17, 2024 | 4.700 | 4.700 | 4.510 | 4.530 | 4.530 | 3,040,000 |
Jan 16, 2024 | 4.790 | 4.840 | 4.700 | 4.800 | 4.800 | 1,728,000 |
Jan 15, 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | - |
Jan 12, 2024 | 4.790 | 4.830 | 4.570 | 4.710 | 4.710 | 1,602,000 |
Jan 11, 2024 | 4.820 | 4.900 | 4.780 | 4.790 | 4.790 | 954,000 |
Jan 10, 2024 | 4.960 | 4.970 | 4.770 | 4.860 | 4.860 | 1,082,000 |
Jan 9, 2024 | 4.790 | 4.990 | 4.790 | 4.910 | 4.910 | 2,544,000 |
Jan 8, 2024 | 4.810 | 4.870 | 4.750 | 4.790 | 4.790 | 1,387,084 |
Jan 5, 2024 | 4.850 | 4.940 | 4.840 | 4.900 | 4.900 | 1,456,570 |
Jan 4, 2024 | 4.960 | 4.980 | 4.910 | 4.950 | 4.950 | 312,000 |
Jan 3, 2024 | 4.970 | 4.990 | 4.900 | 4.960 | 4.960 | 1,198,000 |
Jan 2, 2024 | 4.940 | 5.040 | 4.820 | 4.890 | 4.890 | 1,136,000 |
Dec 29, 2023 | 5.080 | 5.080 | 4.900 | 4.940 | 4.940 | 1,836,000 |
Dec 28, 2023 | 4.730 | 5.020 | 4.680 | 4.960 | 4.960 | 4,824,000 |
Dec 27, 2023 | 4.760 | 4.790 | 4.630 | 4.740 | 4.740 | 2,359,000 |
Dec 22, 2023 | 4.720 | 4.760 | 4.660 | 4.700 | 4.700 | 888,000 |
Dec 21, 2023 | 4.700 | 4.700 | 4.600 | 4.700 | 4.700 | 430,000 |
Dec 20, 2023 | 4.670 | 4.750 | 4.650 | 4.670 | 4.670 | 848,167 |
Dec 19, 2023 | 4.730 | 4.730 | 4.650 | 4.680 | 4.680 | 1,030,000 |
Dec 18, 2023 | 4.780 | 4.850 | 4.750 | 4.770 | 4.770 | 834,000 |
Dec 15, 2023 | 4.900 | 4.900 | 4.770 | 4.830 | 4.830 | 1,407,000 |
Dec 14, 2023 | 4.940 | 4.950 | 4.820 | 4.860 | 4.860 | 4,695,700 |
Dec 13, 2023 | 4.760 | 4.910 | 4.760 | 4.870 | 4.870 | 1,840,000 |
Dec 12, 2023 | 4.740 | 4.860 | 4.710 | 4.810 | 4.810 | 2,196,000 |
Dec 11, 2023 | 4.690 | 4.870 | 4.640 | 4.820 | 4.820 | 2,700,000 |
Dec 8, 2023 | 4.720 | 4.770 | 4.640 | 4.760 | 4.760 | 3,760,356 |
Dec 7, 2023 | 4.760 | 4.780 | 4.660 | 4.740 | 4.740 | 2,598,000 |
Dec 6, 2023 | 4.950 | 4.950 | 4.690 | 4.860 | 4.860 | 3,193,000 |
Dec 5, 2023 | 5.050 | 5.050 | 4.660 | 4.760 | 4.760 | 4,252,000 |
Dec 4, 2023 | 5.000 | 4.900 | 4.670 | 4.850 | 4.850 | 4,576,787 |
Dec 1, 2023 | 5.080 | 5.090 | 4.830 | 4.890 | 4.890 | 3,380,000 |
Nov 30, 2023 | 4.800 | 4.920 | 4.800 | 4.830 | 4.830 | 1,939,820 |
Nov 29, 2023 | 4.660 | 5.010 | 4.660 | 4.840 | 4.840 | 1,854,000 |
Nov 28, 2023 | 4.920 | 5.010 | 4.890 | 4.980 | 4.980 | 1,980,200 |
Nov 27, 2023 | 5.010 | 5.010 | 4.890 | 4.920 | 4.920 | 1,034,000 |
Nov 24, 2023 | 4.950 | 5.000 | 4.880 | 4.980 | 4.980 | 2,244,000 |
Nov 23, 2023 | 4.830 | 4.980 | 4.830 | 4.970 | 4.970 | 2,006,000 |
Nov 22, 2023 | 4.820 | 4.950 | 4.810 | 4.930 | 4.930 | 2,288,000 |
Nov 21, 2023 | 4.900 | 4.970 | 4.840 | 4.880 | 4.880 | 3,170,000 |
Nov 20, 2023 | 4.770 | 4.970 | 4.770 | 4.900 | 4.900 | 4,143,000 |
Nov 17, 2023 | 4.690 | 4.790 | 4.680 | 4.780 | 4.780 | 1,464,000 |
Nov 16, 2023 | 4.750 | 4.810 | 4.730 | 4.790 | 4.790 | 3,966,000 |
Nov 15, 2023 | 4.480 | 4.750 | 4.480 | 4.750 | 4.750 | 7,096,000 |
Nov 14, 2023 | 4.350 | 4.560 | 4.350 | 4.480 | 4.480 | 3,367,005 |
Nov 13, 2023 | 4.460 | 4.450 | 4.340 | 4.410 | 4.410 | 2,058,500 |
Nov 10, 2023 | 4.370 | 4.450 | 4.340 | 4.390 | 4.390 | 984,000 |
Nov 9, 2023 | 4.470 | 4.530 | 4.400 | 4.420 | 4.420 | 2,034,000 |
Nov 8, 2023 | 4.550 | 4.650 | 4.460 | 4.480 | 4.480 | 2,817,992 |
Nov 7, 2023 | 4.450 | 4.590 | 4.450 | 4.550 | 4.550 | 2,736,000 |
Nov 6, 2023 | 4.400 | 4.550 | 4.330 | 4.540 | 4.540 | 4,761,000 |
Nov 3, 2023 | 4.430 | 4.430 | 4.310 | 4.370 | 4.370 | 3,269,696 |
Nov 2, 2023 | 4.400 | 4.430 | 4.350 | 4.390 | 4.390 | 1,784,000 |
Nov 1, 2023 | 4.320 | 4.400 | 4.230 | 4.360 | 4.360 | 3,702,000 |
Oct 31, 2023 | 4.320 | 4.360 | 4.240 | 4.290 | 4.290 | 2,710,000 |
Oct 30, 2023 | 4.200 | 4.420 | 4.200 | 4.300 | 4.300 | 1,502,000 |
Oct 27, 2023 | 4.150 | 4.310 | 4.120 | 4.240 | 4.240 | 3,802,000 |
Oct 26, 2023 | 4.170 | 4.170 | 4.060 | 4.120 | 4.120 | 1,867,000 |
Oct 25, 2023 | 4.280 | 4.280 | 4.100 | 4.140 | 4.140 | 2,656,000 |
Oct 24, 2023 | 4.190 | 4.270 | 4.090 | 4.180 | 4.180 | 1,950,000 |
Oct 20, 2023 | 4.150 | 4.160 | 4.050 | 4.130 | 4.130 | 2,837,038 |
Oct 19, 2023 | 4.200 | 4.260 | 4.140 | 4.170 | 4.170 | 1,436,766 |
Oct 18, 2023 | 4.280 | 4.310 | 4.200 | 4.200 | 4.200 | 1,921,100 |
Oct 17, 2023 | 4.280 | 4.370 | 4.140 | 4.310 | 4.310 | 3,202,000 |
Oct 16, 2023 | 4.340 | 4.400 | 4.250 | 4.270 | 4.270 | 2,773,130 |
Oct 13, 2023 | 4.400 | 4.470 | 4.340 | 4.340 | 4.340 | 2,064,000 |
Oct 12, 2023 | 4.460 | 4.490 | 4.360 | 4.400 | 4.400 | 2,926,000 |
Oct 11, 2023 | 4.430 | 4.550 | 4.410 | 4.460 | 4.460 | 2,086,435 |
Oct 10, 2023 | 4.430 | 4.430 | 4.370 | 4.410 | 4.410 | 532,000 |
Oct 9, 2023 | 4.360 | 4.430 | 4.320 | 4.370 | 4.370 | 530,720 |
Oct 6, 2023 | 4.440 | 4.440 | 4.380 | 4.380 | 4.380 | 226,000 |
Oct 5, 2023 | 4.400 | 4.400 | 4.250 | 4.330 | 4.330 | 1,308,000 |
Oct 4, 2023 | 4.500 | 4.500 | 4.340 | 4.360 | 4.360 | 303,620 |
Oct 3, 2023 | 4.510 | 4.550 | 4.310 | 4.490 | 4.490 | 1,052,000 |
Sep 29, 2023 | 4.600 | 4.600 | 4.300 | 4.540 | 4.540 | 3,060,000 |
Sep 28, 2023 | 4.620 | 4.650 | 4.500 | 4.570 | 4.570 | 2,180,720 |
Sep 27, 2023 | 4.530 | 4.630 | 4.480 | 4.590 | 4.590 | 2,890,000 |
Sep 26, 2023 | 4.400 | 4.590 | 4.400 | 4.560 | 4.560 | 3,382,000 |
Sep 25, 2023 | 4.340 | 4.420 | 4.320 | 4.390 | 4.390 | 1,958,220 |
Sep 22, 2023 | 4.260 | 4.410 | 4.240 | 4.360 | 4.360 | 1,858,000 |
Sep 21, 2023 | 4.350 | 4.370 | 4.250 | 4.250 | 4.250 | 1,526,000 |
Sep 20, 2023 | 4.440 | 4.440 | 4.330 | 4.340 | 4.340 | 758,000 |
Sep 19, 2023 | 4.420 | 4.420 | 4.320 | 4.410 | 4.410 | 1,628,000 |
Sep 18, 2023 | 4.360 | 4.420 | 4.270 | 4.380 | 4.380 | 2,852,000 |
Sep 15, 2023 | 4.220 | 4.320 | 4.160 | 4.250 | 4.250 | 2,786,433 |
Sep 14, 2023 | 0.070 Dividend | |||||
Sep 14, 2023 | 4.220 | 4.270 | 4.140 | 4.180 | 4.180 | 1,070,000 |
Sep 13, 2023 | 4.360 | 4.380 | 4.170 | 4.300 | 4.230 | 2,572,000 |
Sep 12, 2023 | 4.330 | 4.410 | 4.230 | 4.320 | 4.250 | 2,576,000 |
Sep 11, 2023 | 4.260 | 4.340 | 4.240 | 4.260 | 4.191 | 1,048,000 |
Sep 7, 2023 | 4.280 | 4.310 | 4.200 | 4.250 | 4.181 | 1,185,302 |
Sep 6, 2023 | 4.350 | 4.350 | 4.190 | 4.320 | 4.250 | 1,962,000 |
Sep 5, 2023 | 4.310 | 4.480 | 4.250 | 4.340 | 4.269 | 4,300,000 |
Sep 4, 2023 | 4.130 | 4.350 | 4.130 | 4.310 | 4.240 | 4,604,000 |
Aug 31, 2023 | 4.230 | 4.270 | 4.150 | 4.170 | 4.102 | 2,594,000 |
Aug 30, 2023 | 4.190 | 4.300 | 4.140 | 4.280 | 4.210 | 2,918,000 |
Aug 29, 2023 | 4.110 | 4.290 | 4.090 | 4.260 | 4.191 | 5,498,000 |
Aug 28, 2023 | 4.180 | 4.180 | 4.050 | 4.060 | 3.994 | 1,252,000 |
Aug 25, 2023 | 4.050 | 4.100 | 4.020 | 4.030 | 3.964 | 1,957,698 |
Aug 24, 2023 | 4.080 | 4.150 | 4.030 | 4.040 | 3.974 | 1,610,000 |
Aug 23, 2023 | 4.130 | 4.130 | 4.050 | 4.060 | 3.994 | 442,000 |
Aug 22, 2023 | 4.110 | 4.170 | 4.020 | 4.110 | 4.043 | 3,182,000 |
Aug 21, 2023 | 4.050 | 4.160 | 3.960 | 4.110 | 4.043 | 2,012,000 |
Aug 18, 2023 | 4.040 | 4.170 | 4.010 | 4.050 | 3.984 | 2,394,000 |
Aug 17, 2023 | 4.110 | 4.170 | 4.060 | 4.160 | 4.092 | 1,518,000 |
Aug 16, 2023 | 4.180 | 4.180 | 4.080 | 4.150 | 4.082 | 696,000 |
Aug 15, 2023 | 4.040 | 4.230 | 3.980 | 4.180 | 4.112 | 2,444,130 |
Aug 14, 2023 | 4.010 | 4.110 | 3.930 | 4.090 | 4.023 | 3,426,000 |
Aug 11, 2023 | 4.160 | 4.140 | 4.030 | 4.050 | 3.984 | 716,000 |
Aug 10, 2023 | 4.270 | 4.270 | 4.060 | 4.080 | 4.014 | 1,204,000 |
Aug 9, 2023 | 4.190 | 4.280 | 4.190 | 4.190 | 4.122 | 2,200,000 |
Aug 8, 2023 | 4.090 | 4.240 | 4.060 | 4.170 | 4.102 | 3,723,467 |
Aug 7, 2023 | 4.250 | 4.250 | 4.010 | 4.090 | 4.023 | 5,184,000 |
Aug 4, 2023 | 4.170 | 4.250 | 4.110 | 4.230 | 4.161 | 4,732,361 |
Aug 3, 2023 | 4.130 | 4.150 | 4.070 | 4.120 | 4.053 | 2,584,685 |
Aug 2, 2023 | 4.270 | 4.270 | 4.080 | 4.130 | 4.063 | 5,495,997 |
Aug 1, 2023 | 4.400 | 4.400 | 4.250 | 4.260 | 4.191 | 3,097,574 |
Jul 31, 2023 | 4.360 | 4.420 | 4.300 | 4.360 | 4.289 | 3,941,574 |
Jul 28, 2023 | 4.310 | 4.380 | 4.280 | 4.340 | 4.269 | 1,138,000 |
Jul 27, 2023 | 4.410 | 4.410 | 4.290 | 4.310 | 4.240 | 1,489,164 |
Jul 26, 2023 | 4.330 | 4.390 | 4.240 | 4.370 | 4.299 | 1,716,081 |
Jul 25, 2023 | 4.470 | 4.470 | 4.340 | 4.380 | 4.309 | 1,635,337 |
Jul 24, 2023 | 4.460 | 4.500 | 4.320 | 4.380 | 4.309 | 2,321,460 |
Jul 21, 2023 | 4.600 | 4.600 | 4.450 | 4.480 | 4.407 | 1,338,000 |
Jul 20, 2023 | 4.580 | 4.590 | 4.440 | 4.520 | 4.446 | 1,274,000 |
Jul 19, 2023 | 4.450 | 4.540 | 4.330 | 4.510 | 4.437 | 2,934,000 |
Jul 18, 2023 | 4.430 | 4.480 | 4.380 | 4.380 | 4.309 | 1,444,000 |
Jul 14, 2023 | 4.550 | 4.580 | 4.460 | 4.530 | 4.456 | 2,374,000 |
Jul 13, 2023 | 4.540 | 4.640 | 4.440 | 4.510 | 4.437 | 3,052,000 |
Jul 12, 2023 | 4.590 | 4.590 | 4.380 | 4.540 | 4.466 | 2,766,000 |
Jul 11, 2023 | 4.640 | 4.640 | 4.490 | 4.550 | 4.476 | 1,954,000 |
Jul 10, 2023 | 4.580 | 4.650 | 4.500 | 4.590 | 4.515 | 3,564,000 |
Jul 7, 2023 | 4.470 | 4.580 | 4.280 | 4.470 | 4.397 | 5,452,000 |
Jul 6, 2023 | 4.720 | 4.720 | 4.320 | 4.380 | 4.309 | 7,908,000 |
Jul 5, 2023 | 5.040 | 5.040 | 4.640 | 4.640 | 4.564 | 5,776,000 |
Jul 4, 2023 | 4.920 | 5.070 | 4.870 | 4.970 | 4.889 | 2,021,000 |
Jul 3, 2023 | 5.000 | 5.000 | 4.920 | 4.960 | 4.879 | 1,508,000 |
Jun 30, 2023 | 5.040 | 5.050 | 4.920 | 5.000 | 4.919 | 1,218,000 |
Jun 29, 2023 | 4.980 | 5.010 | 4.930 | 4.950 | 4.869 | 1,126,400 |
Jun 28, 2023 | 5.090 | 5.110 | 4.930 | 5.020 | 4.938 | 2,620,679 |
Jun 27, 2023 | 4.970 | 5.140 | 4.970 | 5.090 | 5.007 | 1,886,000 |
Jun 26, 2023 | 5.010 | 5.110 | 4.920 | 5.080 | 4.997 | 1,508,000 |
Jun 23, 2023 | 4.990 | 5.000 | 4.830 | 4.910 | 4.830 | 1,276,000 |
Jun 21, 2023 | 5.080 | 5.150 | 4.920 | 5.060 | 4.978 | 1,430,000 |
Jun 20, 2023 | 5.150 | 5.180 | 5.060 | 5.130 | 5.046 | 1,034,000 |
Jun 19, 2023 | 5.120 | 5.190 | 5.060 | 5.160 | 5.076 | 1,136,000 |
Jun 16, 2023 | 5.160 | 5.220 | 5.100 | 5.140 | 5.056 | 1,156,000 |
Jun 15, 2023 | 5.020 | 5.190 | 5.020 | 5.160 | 5.076 | 2,153,000 |
Jun 14, 2023 | 5.040 | 5.090 | 4.980 | 5.020 | 4.938 | 1,798,000 |
Jun 13, 2023 | 5.010 | 5.140 | 4.970 | 5.070 | 4.987 | 2,194,000 |
Jun 12, 2023 | 5.180 | 5.180 | 5.020 | 5.060 | 4.978 | 1,684,000 |
Jun 9, 2023 | 5.190 | 5.290 | 5.110 | 5.200 | 5.115 | 1,646,001 |
Jun 8, 2023 | 5.090 | 5.150 | 5.000 | 5.100 | 5.017 | 996,000 |
Jun 7, 2023 | 5.140 | 5.140 | 5.010 | 5.100 | 5.017 | 1,277,510 |
Jun 6, 2023 | 4.910 | 5.170 | 4.850 | 5.120 | 5.037 | 4,134,000 |
Jun 5, 2023 | 4.850 | 4.920 | 4.740 | 4.880 | 4.801 | 1,604,000 |
Jun 2, 2023 | 4.900 | 4.900 | 4.780 | 4.830 | 4.751 | 1,168,000 |
Jun 1, 2023 | 4.820 | 4.880 | 4.710 | 4.730 | 4.653 | 1,196,000 |
May 31, 2023 | 4.730 | 4.870 | 4.680 | 4.820 | 4.742 | 2,918,000 |
May 30, 2023 | 4.970 | 4.980 | 4.760 | 4.890 | 4.810 | 1,558,000 |
May 29, 2023 | 4.910 | 4.970 | 4.810 | 4.920 | 4.840 | 1,470,000 |
May 25, 2023 | 4.870 | 4.900 | 4.700 | 4.820 | 4.742 | 4,624,000 |
May 24, 2023 | 4.950 | 4.950 | 4.810 | 4.900 | 4.820 | 2,148,679 |
May 23, 2023 | 0.080 Dividend | |||||
May 23, 2023 | 4.930 | 5.030 | 4.920 | 5.000 | 4.919 | 1,008,000 |
May 22, 2023 | 5.050 | 5.060 | 4.990 | 5.010 | 4.850 | 1,578,000 |
May 19, 2023 | 4.990 | 5.080 | 4.980 | 5.010 | 4.850 | 1,280,000 |
May 18, 2023 | 5.000 | 5.050 | 4.930 | 5.030 | 4.869 | 1,108,000 |
May 17, 2023 | 4.950 | 5.000 | 4.920 | 4.950 | 4.792 | 1,242,000 |
May 16, 2023 | 5.050 | 5.060 | 4.930 | 4.990 | 4.830 | 1,640,000 |
May 15, 2023 | 4.820 | 5.150 | 4.820 | 5.050 | 4.888 | 8,882,000 |
May 12, 2023 | 5.040 | 5.050 | 4.900 | 4.960 | 4.801 | 1,710,000 |
May 11, 2023 | 5.090 | 5.140 | 4.910 | 4.980 | 4.821 | 4,123,803 |
May 10, 2023 | 5.010 | 5.110 | 4.840 | 5.010 | 4.850 | 6,365,200 |
May 9, 2023 | 5.390 | 5.390 | 4.800 | 5.010 | 4.850 | 20,452,000 |
May 8, 2023 | 5.340 | 5.450 | 5.130 | 5.170 | 5.005 | 5,908,800 |
May 5, 2023 | 5.380 | 5.400 | 5.170 | 5.270 | 5.101 | 4,146,000 |
May 4, 2023 | 5.340 | 5.460 | 5.260 | 5.380 | 5.208 | 3,446,000 |
May 3, 2023 | 5.450 | 5.450 | 5.270 | 5.340 | 5.169 | 444,000 |
May 2, 2023 | 5.410 | 5.460 | 5.320 | 5.450 | 5.276 | 1,364,000 |
Apr 28, 2023 | 5.500 | 5.610 | 5.410 | 5.470 | 5.295 | 4,440,000 |
Apr 27, 2023 | 5.380 | 5.550 | 5.380 | 5.530 | 5.353 | 2,320,000 |
Apr 26, 2023 | 5.240 | 5.520 | 5.240 | 5.510 | 5.334 | 7,630,000 |