Shenzhen - Delayed Quote • HKD
Bengang Steel Plates Co., Ltd. (200761.SZ)
At close: April 26 at 3:04 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 | 1.5400 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 537,300 |
| Apr 25, 2024 | 1.4900 | 1.5700 | 1.4900 | 1.5700 | 1.5700 | 1,187,100 |
| Apr 24, 2024 | 1.5100 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 335,500 |
| Apr 23, 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 754,100 |
| Apr 22, 2024 | 1.5400 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 266,700 |
| Apr 19, 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 796,100 |
| Apr 18, 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 441,800 |
| Apr 17, 2024 | 1.5800 | 1.6300 | 1.5700 | 1.5900 | 1.5900 | 1,348,574 |
| Apr 16, 2024 | 1.6600 | 1.6600 | 1.5800 | 1.6000 | 1.6000 | 2,077,200 |
| Apr 15, 2024 | 1.7000 | 1.7000 | 1.6100 | 1.6500 | 1.6500 | 879,500 |
| Apr 12, 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | 790,400 |
| Apr 11, 2024 | 1.7200 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 262,400 |
| Apr 10, 2024 | 1.6900 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 358,800 |
| Apr 9, 2024 | 1.7100 | 1.7400 | 1.6900 | 1.7000 | 1.7000 | 1,085,300 |
| Apr 8, 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 1,445,200 |
| Apr 3, 2024 | 1.7500 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 2,841,100 |
| Apr 2, 2024 | 1.7000 | 1.7800 | 1.6900 | 1.7700 | 1.7700 | 4,605,701 |
| Apr 1, 2024 | 1.6500 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 2,511,374 |
| Mar 29, 2024 | 1.6000 | 1.6200 | 1.5700 | 1.6500 | 1.6500 | 621,456 |
| Mar 28, 2024 | 1.5700 | 1.6100 | 1.5700 | 1.6000 | 1.6000 | 792,200 |
| Mar 27, 2024 | 1.5600 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 1,023,400 |
| Mar 26, 2024 | 1.5600 | 1.5900 | 1.5500 | 1.5700 | 1.5700 | 758,200 |
| Mar 25, 2024 | 1.5000 | 1.6100 | 1.5000 | 1.5700 | 1.5700 | 2,237,400 |
| Mar 22, 2024 | 1.5500 | 1.5700 | 1.4800 | 1.5200 | 1.5200 | 1,760,200 |
| Mar 21, 2024 | 1.6100 | 1.6200 | 1.5600 | 1.5600 | 1.5600 | 1,226,700 |
| Mar 20, 2024 | 1.6100 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 1,135,156 |
| Mar 19, 2024 | 1.6300 | 1.6500 | 1.5900 | 1.6300 | 1.6300 | 2,980,200 |
| Mar 18, 2024 | 1.5100 | 1.6300 | 1.4800 | 1.6200 | 1.6200 | 13,145,305 |
| Mar 15, 2024 | 1.3900 | 1.5300 | 1.3900 | 1.5200 | 1.5200 | 6,055,505 |
| Mar 14, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 818,944 |
| Mar 13, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 314,600 |
| Mar 12, 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 247,300 |
| Mar 11, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 241,900 |
| Mar 8, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 323,600 |
| Mar 7, 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 712,600 |
| Mar 6, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 334,600 |
| Mar 5, 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 156,600 |
| Mar 4, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 327,300 |
| Mar 1, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 217,400 |
| Feb 29, 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 256,200 |
| Feb 28, 2024 | 1.4100 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 458,600 |
| Feb 27, 2024 | 1.4000 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 790,000 |
| Feb 26, 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 479,100 |
| Feb 23, 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 288,800 |
| Feb 22, 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 889,900 |
| Feb 21, 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 720,600 |
| Feb 20, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 352,400 |
| Feb 19, 2024 | 1.4000 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 544,200 |
| Feb 8, 2024 | 1.3800 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 503,000 |
| Feb 7, 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 274,340 |
| Feb 6, 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3500 | 1.3500 | 420,340 |
| Feb 5, 2024 | 1.3600 | 1.3800 | 1.2900 | 1.3100 | 1.3100 | 964,140 |
| Feb 2, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 333,381 |
| Feb 1, 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 209,600 |
| Jan 31, 2024 | 1.4000 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 308,400 |
| Jan 30, 2024 | 1.4500 | 1.4700 | 1.3900 | 1.4000 | 1.4000 | 416,700 |
| Jan 29, 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 319,300 |
| Jan 26, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 597,300 |
| Jan 25, 2024 | 1.4300 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 937,800 |
| Jan 24, 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 887,000 |
| Jan 23, 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 349,000 |
| Jan 22, 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 580,000 |
| Jan 19, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 405,900 |
| Jan 18, 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 339,400 |
| Jan 17, 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 220,300 |
| Jan 16, 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 480,763 |
| Jan 15, 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 212,100 |
| Jan 12, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 180,400 |
| Jan 11, 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 155,400 |
| Jan 10, 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 163,000 |
| Jan 9, 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 230,700 |
| Jan 8, 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 178,000 |
| Jan 5, 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 103,801 |
| Jan 4, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 111,100 |
| Jan 3, 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 378,962 |
| Jan 2, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 282,000 |
| Dec 29, 2023 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 174,900 |
| Dec 28, 2023 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 355,362 |
| Dec 27, 2023 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 209,230 |
| Dec 26, 2023 | 1.4400 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 267,900 |
| Dec 25, 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 168,000 |
| Dec 22, 2023 | 1.4600 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 95,000 |
| Dec 21, 2023 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 188,500 |
| Dec 20, 2023 | 1.4400 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 835,900 |
| Dec 19, 2023 | 1.4300 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 199,200 |
| Dec 18, 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 84,400 |
| Dec 15, 2023 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 54,000 |
| Dec 14, 2023 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 97,200 |
| Dec 13, 2023 | 1.4400 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 194,100 |
| Dec 12, 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 189,700 |
| Dec 11, 2023 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 93,600 |
| Dec 8, 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 160,400 |
| Dec 7, 2023 | 1.4300 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 290,200 |
| Dec 6, 2023 | 1.4400 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 285,300 |
| Dec 5, 2023 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 106,000 |
| Dec 4, 2023 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 537,277 |
| Dec 1, 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 809,600 |
| Nov 30, 2023 | 1.4600 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 541,700 |
| Nov 29, 2023 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 744,900 |
| Nov 28, 2023 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 728,777 |
| Nov 27, 2023 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 574,100 |
| Nov 24, 2023 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 256,200 |
| Nov 23, 2023 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 752,796 |
| Nov 22, 2023 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 235,842 |
| Nov 21, 2023 | 1.5200 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 410,000 |
| Nov 20, 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 221,800 |
| Nov 17, 2023 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 256,720 |
| Nov 16, 2023 | 1.5100 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 171,000 |
| Nov 15, 2023 | 1.5100 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 402,500 |
| Nov 14, 2023 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 176,000 |
| Nov 13, 2023 | 1.4900 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 621,200 |
| Nov 10, 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 348,200 |
| Nov 9, 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 479,300 |
| Nov 8, 2023 | 1.5300 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 220,300 |
| Nov 7, 2023 | 1.5200 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 423,100 |
| Nov 6, 2023 | 1.5300 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 753,100 |
| Nov 3, 2023 | 1.5100 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 402,900 |
| Nov 2, 2023 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 358,900 |
| Nov 1, 2023 | 1.6100 | 1.6100 | 1.5100 | 1.5300 | 1.5300 | 720,700 |
| Oct 31, 2023 | 1.6000 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 829,311 |
| Oct 30, 2023 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 407,600 |
| Oct 27, 2023 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 645,200 |
| Oct 26, 2023 | 1.5800 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 242,800 |
| Oct 25, 2023 | 1.5700 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 400,200 |
| Oct 24, 2023 | 1.5700 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 218,000 |
| Oct 23, 2023 | 1.6000 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 381,400 |
| Oct 20, 2023 | 1.5900 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 492,745 |
| Oct 19, 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 262,700 |
| Oct 18, 2023 | 1.6200 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 264,000 |
| Oct 17, 2023 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 87,300 |
| Oct 16, 2023 | 1.6500 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 260,781 |
| Oct 13, 2023 | 1.6300 | 1.6800 | 1.6300 | 1.6600 | 1.6600 | 1,070,500 |
| Oct 12, 2023 | 1.6500 | 1.6600 | 1.6100 | 1.6300 | 1.6300 | 543,500 |
| Oct 11, 2023 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 392,300 |
| Oct 10, 2023 | 1.6700 | 1.6700 | 1.6200 | 1.6500 | 1.6500 | 544,300 |
| Oct 9, 2023 | 1.6900 | 1.6900 | 1.6300 | 1.6700 | 1.6700 | 349,700 |
| Sep 28, 2023 | 1.7000 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 149,200 |
| Sep 27, 2023 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 128,000 |
| Sep 26, 2023 | 1.7300 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 40,500 |
| Sep 25, 2023 | 1.7200 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 272,400 |
| Sep 22, 2023 | 1.7000 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 152,070 |
| Sep 21, 2023 | 1.7100 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 282,300 |
| Sep 20, 2023 | 1.7300 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 338,600 |
| Sep 19, 2023 | 1.7100 | 1.7400 | 1.7100 | 1.7400 | 1.7400 | 515,400 |
| Sep 18, 2023 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 354,000 |
| Sep 15, 2023 | 1.7100 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 1,111,000 |
| Sep 14, 2023 | 1.6600 | 1.7100 | 1.6600 | 1.7100 | 1.7100 | 1,006,200 |
| Sep 13, 2023 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 186,400 |
| Sep 12, 2023 | 1.6800 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 222,800 |
| Sep 11, 2023 | 1.6700 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 573,591 |
| Sep 8, 2023 | 1.6800 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 95,500 |
| Sep 7, 2023 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 78,100 |
| Sep 6, 2023 | 1.6800 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 234,400 |
| Sep 5, 2023 | 1.7200 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | 472,110 |
| Sep 4, 2023 | 1.6900 | 1.7400 | 1.6600 | 1.7300 | 1.7300 | 1,155,400 |
| Sep 1, 2023 | 1.6300 | 1.7000 | 1.6200 | 1.6800 | 1.6800 | 1,449,568 |
| Aug 31, 2023 | 1.7200 | 1.7300 | 1.6100 | 1.6100 | 1.6100 | 1,927,391 |
| Aug 30, 2023 | 1.7400 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 221,100 |
| Aug 29, 2023 | 1.7400 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 416,210 |
| Aug 28, 2023 | 1.7800 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 510,300 |
| Aug 25, 2023 | 1.7300 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 109,000 |
| Aug 24, 2023 | 1.7600 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 386,800 |
| Aug 23, 2023 | 1.7300 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 456,100 |
| Aug 22, 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 464,300 |
| Aug 21, 2023 | 1.7800 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 707,400 |
| Aug 18, 2023 | 1.7900 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 216,300 |
| Aug 17, 2023 | 1.7900 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 463,901 |
| Aug 16, 2023 | 1.8100 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | 354,300 |
| Aug 15, 2023 | 1.8000 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 390,000 |
| Aug 14, 2023 | 1.8200 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | 931,500 |
| Aug 11, 2023 | 1.8400 | 1.8400 | 1.8200 | 1.8200 | 1.8200 | 293,500 |
| Aug 10, 2023 | 1.8400 | 1.8500 | 1.8300 | 1.8400 | 1.8400 | 548,800 |
| Aug 9, 2023 | 1.8300 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 149,800 |
| Aug 8, 2023 | 1.8400 | 1.8500 | 1.8300 | 1.8400 | 1.8400 | 190,300 |
| Aug 7, 2023 | 1.8600 | 1.8700 | 1.8400 | 1.8600 | 1.8600 | 693,300 |
| Aug 4, 2023 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 1,562,700 |
| Aug 3, 2023 | 1.8400 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 257,400 |
| Aug 2, 2023 | 1.8600 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 663,700 |
| Aug 1, 2023 | 1.8300 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 1,604,000 |
| Jul 31, 2023 | 1.8400 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 1,482,200 |
| Jul 28, 2023 | 1.8300 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 646,100 |
| Jul 27, 2023 | 1.8200 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 645,100 |
| Jul 26, 2023 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | 262,300 |
| Jul 25, 2023 | 1.8100 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 1,106,250 |
| Jul 24, 2023 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.8000 | 222,800 |
| Jul 21, 2023 | 1.8100 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 1,645,200 |
| Jul 20, 2023 | 1.8100 | 1.8500 | 1.8100 | 1.8200 | 1.8200 | 946,600 |
| Jul 19, 2023 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 608,000 |
| Jul 18, 2023 | 1.8100 | 1.8200 | 1.7900 | 1.8100 | 1.8100 | 1,039,100 |
| Jul 17, 2023 | 1.8200 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 1,414,600 |
| Jul 14, 2023 | 1.8200 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 99,800 |
| Jul 13, 2023 | 1.8200 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 275,600 |
| Jul 12, 2023 | 1.8400 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 388,400 |
| Jul 11, 2023 | 1.8600 | 1.8600 | 1.8300 | 1.8500 | 1.8500 | 635,700 |
| Jul 10, 2023 | 1.8400 | 1.8700 | 1.8400 | 1.8600 | 1.8600 | 748,400 |
| Jul 7, 2023 | 1.8200 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 807,152 |
| Jul 6, 2023 | 1.8300 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | 240,600 |
| Jul 5, 2023 | 1.8300 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 205,898 |
| Jul 4, 2023 | 1.8400 | 1.8700 | 1.8200 | 1.8400 | 1.8400 | 748,100 |
| Jul 3, 2023 | 1.8400 | 1.8700 | 1.8300 | 1.8600 | 1.8600 | 1,581,100 |
| Jun 30, 2023 | 1.8400 | 1.8500 | 1.8200 | 1.8300 | 1.8300 | 451,200 |
| Jun 29, 2023 | 1.8300 | 1.8600 | 1.8300 | 1.8500 | 1.8500 | 534,400 |
| Jun 28, 2023 | 1.8200 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 308,800 |
| Jun 27, 2023 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 669,500 |
| Jun 26, 2023 | 1.8500 | 1.8500 | 1.7800 | 1.8000 | 1.8000 | 1,242,656 |
| Jun 21, 2023 | 1.8500 | 1.9000 | 1.8400 | 1.8600 | 1.8600 | 1,748,656 |
| Jun 20, 2023 | 1.8300 | 1.8400 | 1.8100 | 1.8400 | 1.8400 | 416,901 |
| Jun 19, 2023 | 1.8600 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | 483,600 |
| Jun 16, 2023 | 1.8600 | 1.8800 | 1.8400 | 1.8600 | 1.8600 | 409,900 |
| Jun 15, 2023 | 1.9100 | 1.9100 | 1.8400 | 1.8600 | 1.8600 | 725,800 |
| Jun 14, 2023 | 1.9000 | 1.9300 | 1.8800 | 1.9000 | 1.9000 | 698,291 |
| Jun 13, 2023 | 1.8500 | 1.9300 | 1.8400 | 1.9000 | 1.9000 | 1,554,000 |
| Jun 12, 2023 | 1.8400 | 1.8800 | 1.8100 | 1.8700 | 1.8700 | 731,800 |
| Jun 9, 2023 | 1.8200 | 1.8400 | 1.7900 | 1.8400 | 1.8400 | 569,900 |
| Jun 8, 2023 | 1.7400 | 1.8100 | 1.7400 | 1.8100 | 1.8100 | 1,110,700 |
| Jun 7, 2023 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 122,800 |
| Jun 6, 2023 | 1.7600 | 1.7700 | 1.7400 | 1.7600 | 1.7600 | 536,400 |
| Jun 5, 2023 | 1.7500 | 1.7800 | 1.7400 | 1.7600 | 1.7600 | 239,200 |
| Jun 2, 2023 | 1.7600 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 620,401 |
| Jun 1, 2023 | 1.7300 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 1,213,401 |
| May 31, 2023 | 1.7500 | 1.7600 | 1.7100 | 1.7100 | 1.7100 | 876,000 |
| May 30, 2023 | 1.7300 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | 412,300 |
| May 29, 2023 | 1.7700 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | 356,300 |
| May 26, 2023 | 1.7200 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 426,600 |
| May 25, 2023 | 1.7800 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 645,000 |
| May 24, 2023 | 1.8100 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 780,200 |
| May 23, 2023 | 1.8400 | 1.8400 | 1.8000 | 1.8300 | 1.8300 | 623,100 |
| May 22, 2023 | 1.8500 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 349,900 |
| May 19, 2023 | 1.8600 | 1.8800 | 1.8400 | 1.8600 | 1.8600 | 307,000 |
| May 18, 2023 | 1.8700 | 1.8900 | 1.8600 | 1.8800 | 1.8800 | 274,700 |
| May 17, 2023 | 1.8500 | 1.9200 | 1.8400 | 1.8800 | 1.8800 | 872,400 |
| May 16, 2023 | 1.8900 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 131,200 |
| May 15, 2023 | 1.8700 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 1,704,600 |
| May 12, 2023 | 1.9500 | 1.9700 | 1.8700 | 1.8900 | 1.8900 | 1,374,000 |
| May 11, 2023 | 1.9800 | 1.9800 | 1.9500 | 1.9600 | 1.9600 | 576,100 |
| May 10, 2023 | 1.9600 | 1.9800 | 1.9500 | 1.9800 | 1.9800 | 753,400 |
| May 9, 2023 | 1.9800 | 2.0000 | 1.9600 | 1.9800 | 1.9800 | 964,500 |
| May 8, 2023 | 1.9700 | 1.9800 | 1.9600 | 1.9800 | 1.9800 | 452,200 |
| May 5, 2023 | 1.9900 | 2.0100 | 1.9700 | 1.9800 | 1.9800 | 650,100 |
| May 4, 2023 | 1.9500 | 2.0100 | 1.9400 | 2.0000 | 2.0000 | 1,065,611 |
| Apr 28, 2023 | 1.9500 | 1.9900 | 1.9300 | 1.9800 | 1.9800 | 1,646,900 |
| Apr 27, 2023 | 1.9600 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 583,700 |
| Apr 26, 2023 | 1.9400 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 853,800 |