HKSE - Delayed Quote • HKD
Simcere Pharmaceutical Group Limited (2096.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 | 5.250 | 5.300 | 5.210 | 5.300 | 5.300 | 6,342,000 |
| Apr 25, 2024 | 5.240 | 5.300 | 5.200 | 5.240 | 5.240 | 6,405,000 |
| Apr 24, 2024 | 5.230 | 5.240 | 5.180 | 5.240 | 5.240 | 6,014,000 |
| Apr 23, 2024 | 5.210 | 5.280 | 5.160 | 5.220 | 5.220 | 4,920,000 |
| Apr 22, 2024 | 5.110 | 5.260 | 5.110 | 5.210 | 5.210 | 4,392,000 |
| Apr 19, 2024 | 5.130 | 5.170 | 5.090 | 5.150 | 5.150 | 5,454,000 |
| Apr 18, 2024 | 5.150 | 5.210 | 5.100 | 5.190 | 5.190 | 6,100,000 |
| Apr 17, 2024 | 5.120 | 5.200 | 5.080 | 5.150 | 5.150 | 6,564,000 |
| Apr 16, 2024 | 5.160 | 5.220 | 5.100 | 5.120 | 5.120 | 6,410,000 |
| Apr 15, 2024 | 5.210 | 5.250 | 5.110 | 5.230 | 5.230 | 4,832,000 |
| Apr 12, 2024 | 5.300 | 5.340 | 5.200 | 5.230 | 5.230 | 4,676,000 |
| Apr 11, 2024 | 5.310 | 5.350 | 5.250 | 5.310 | 5.310 | 3,058,000 |
| Apr 10, 2024 | 5.320 | 5.370 | 5.240 | 5.330 | 5.330 | 5,911,000 |
| Apr 9, 2024 | 5.230 | 5.320 | 5.230 | 5.310 | 5.310 | 5,939,936 |
| Apr 8, 2024 | 5.300 | 5.330 | 5.190 | 5.290 | 5.290 | 7,154,000 |
| Apr 5, 2024 | 5.280 | 5.370 | 5.030 | 5.360 | 5.360 | 3,522,000 |
| Apr 3, 2024 | 5.320 | 5.320 | 5.190 | 5.270 | 5.270 | 7,161,000 |
| Apr 2, 2024 | 5.320 | 5.380 | 5.150 | 5.320 | 5.320 | 8,107,659 |
| Mar 28, 2024 | 5.340 | 5.430 | 5.280 | 5.310 | 5.310 | 7,448,000 |
| Mar 27, 2024 | 5.480 | 5.480 | 5.310 | 5.370 | 5.370 | 4,392,000 |
| Mar 26, 2024 | 5.400 | 5.480 | 5.330 | 5.450 | 5.450 | 2,869,000 |
| Mar 25, 2024 | 5.440 | 5.490 | 5.350 | 5.410 | 5.410 | 3,409,200 |
| Mar 22, 2024 | 5.480 | 5.500 | 5.300 | 5.440 | 5.440 | 9,508,000 |
| Mar 21, 2024 | 5.370 | 5.530 | 5.370 | 5.490 | 5.490 | 6,932,000 |
| Mar 20, 2024 | 5.360 | 5.360 | 5.240 | 5.300 | 5.300 | 2,449,000 |
| Mar 19, 2024 | 5.390 | 5.390 | 5.230 | 5.300 | 5.300 | 3,521,000 |
| Mar 18, 2024 | 5.310 | 5.430 | 5.230 | 5.390 | 5.390 | 4,058,000 |
| Mar 15, 2024 | 5.300 | 5.380 | 5.230 | 5.290 | 5.290 | 7,301,447 |
| Mar 14, 2024 | 5.600 | 5.780 | 5.270 | 5.300 | 5.300 | 10,283,000 |
| Mar 13, 2024 | 5.530 | 5.530 | 5.330 | 5.470 | 5.470 | 4,172,000 |
| Mar 12, 2024 | 5.290 | 5.520 | 5.290 | 5.410 | 5.410 | 6,578,000 |
| Mar 11, 2024 | 5.260 | 5.280 | 5.130 | 5.270 | 5.270 | 2,653,000 |
| Mar 8, 2024 | 5.110 | 5.220 | 5.080 | 5.140 | 5.140 | 2,899,000 |
| Mar 7, 2024 | 5.320 | 5.320 | 5.030 | 5.080 | 5.080 | 6,185,000 |
| Mar 6, 2024 | 5.240 | 5.390 | 5.220 | 5.290 | 5.290 | 3,738,000 |
| Mar 5, 2024 | 5.440 | 5.480 | 5.250 | 5.290 | 5.290 | 4,407,000 |
| Mar 4, 2024 | 5.510 | 5.660 | 5.490 | 5.530 | 5.530 | 3,296,500 |
| Mar 1, 2024 | 5.520 | 5.580 | 5.450 | 5.500 | 5.500 | 4,236,323 |
| Feb 29, 2024 | 5.390 | 5.580 | 5.390 | 5.570 | 5.570 | 16,605,000 |
| Feb 28, 2024 | 5.570 | 5.800 | 5.390 | 5.430 | 5.430 | 5,969,000 |
| Feb 27, 2024 | 5.560 | 5.660 | 5.500 | 5.620 | 5.620 | 5,365,000 |
| Feb 26, 2024 | 5.580 | 5.720 | 5.570 | 5.600 | 5.600 | 3,575,000 |
| Feb 23, 2024 | 5.680 | 5.680 | 5.520 | 5.550 | 5.550 | 2,680,000 |
| Feb 22, 2024 | 5.490 | 5.600 | 5.490 | 5.600 | 5.600 | 4,102,500 |
| Feb 21, 2024 | 5.360 | 5.610 | 5.300 | 5.520 | 5.520 | 9,843,234 |
| Feb 20, 2024 | 5.380 | 5.520 | 5.290 | 5.480 | 5.480 | 3,509,000 |
| Feb 19, 2024 | 5.520 | 5.520 | 5.270 | 5.390 | 5.390 | 4,306,000 |
| Feb 16, 2024 | 5.190 | 5.520 | 5.190 | 5.520 | 5.520 | 1,315,000 |
| Feb 15, 2024 | 4.980 | 5.250 | 4.980 | 5.210 | 5.210 | 1,569,000 |
| Feb 14, 2024 | 5.230 | 5.340 | 5.080 | 5.310 | 5.310 | 2,129,000 |
| Feb 9, 2024 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | - |
| Feb 8, 2024 | 5.240 | 5.420 | 5.180 | 5.340 | 5.340 | 2,950,000 |
| Feb 7, 2024 | 5.500 | 5.500 | 5.220 | 5.240 | 5.240 | 3,142,000 |
| Feb 6, 2024 | 5.040 | 5.360 | 4.990 | 5.340 | 5.340 | 5,233,000 |
| Feb 5, 2024 | 5.070 | 5.130 | 4.940 | 5.030 | 5.030 | 4,977,000 |
| Feb 2, 2024 | 5.280 | 5.420 | 5.030 | 5.130 | 5.130 | 6,268,000 |
| Feb 1, 2024 | 5.190 | 5.340 | 5.080 | 5.250 | 5.250 | 3,164,000 |
| Jan 31, 2024 | 5.360 | 5.450 | 5.150 | 5.200 | 5.200 | 7,240,000 |
| Jan 30, 2024 | 5.670 | 5.670 | 5.400 | 5.470 | 5.470 | 3,841,000 |
| Jan 29, 2024 | 5.720 | 5.850 | 5.620 | 5.670 | 5.670 | 2,424,000 |
| Jan 26, 2024 | 5.890 | 5.940 | 5.610 | 5.700 | 5.700 | 4,758,000 |
| Jan 25, 2024 | 5.720 | 5.900 | 5.610 | 5.840 | 5.840 | 3,499,000 |
| Jan 24, 2024 | 5.730 | 5.730 | 5.500 | 5.670 | 5.670 | 2,059,000 |
| Jan 23, 2024 | 5.560 | 5.740 | 5.470 | 5.610 | 5.610 | 3,575,000 |
| Jan 22, 2024 | 5.880 | 5.880 | 5.480 | 5.500 | 5.500 | 4,381,000 |
| Jan 19, 2024 | 6.090 | 6.100 | 5.810 | 5.850 | 5.850 | 7,443,354 |
| Jan 18, 2024 | 5.990 | 6.130 | 5.930 | 6.090 | 6.090 | 4,132,000 |
| Jan 17, 2024 | 6.150 | 6.150 | 5.920 | 6.030 | 6.030 | 5,597,000 |
| Jan 16, 2024 | 6.210 | 6.270 | 6.140 | 6.200 | 6.200 | 4,356,000 |
| Jan 15, 2024 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | - |
| Jan 12, 2024 | 6.390 | 6.400 | 6.200 | 6.240 | 6.240 | 7,037,981 |
| Jan 11, 2024 | 6.390 | 6.520 | 6.360 | 6.400 | 6.400 | 2,927,000 |
| Jan 10, 2024 | 6.390 | 6.460 | 6.300 | 6.430 | 6.430 | 1,063,000 |
| Jan 9, 2024 | 6.370 | 6.500 | 6.340 | 6.340 | 6.340 | 2,678,000 |
| Jan 8, 2024 | 6.480 | 6.530 | 6.300 | 6.390 | 6.390 | 3,302,000 |
| Jan 5, 2024 | 6.580 | 6.640 | 6.470 | 6.520 | 6.520 | 3,984,000 |
| Jan 4, 2024 | 6.500 | 6.620 | 6.500 | 6.580 | 6.580 | 3,280,058 |
| Jan 3, 2024 | 6.560 | 6.580 | 6.460 | 6.470 | 6.470 | 3,388,000 |
| Jan 2, 2024 | 6.730 | 6.740 | 6.500 | 6.560 | 6.560 | 7,549,000 |
| Dec 29, 2023 | 6.600 | 6.750 | 6.520 | 6.730 | 6.730 | 2,923,000 |
| Dec 28, 2023 | 6.390 | 6.660 | 6.350 | 6.630 | 6.630 | 6,060,000 |
| Dec 27, 2023 | 6.320 | 6.440 | 6.160 | 6.410 | 6.410 | 5,012,000 |
| Dec 22, 2023 | 6.420 | 6.420 | 6.230 | 6.320 | 6.320 | 3,724,000 |
| Dec 21, 2023 | 6.310 | 6.360 | 6.180 | 6.350 | 6.350 | 4,319,000 |
| Dec 20, 2023 | 6.500 | 6.500 | 6.330 | 6.330 | 6.330 | 2,186,138 |
| Dec 19, 2023 | 6.540 | 6.540 | 6.360 | 6.410 | 6.410 | 2,821,000 |
| Dec 18, 2023 | 6.720 | 6.760 | 6.400 | 6.520 | 6.520 | 8,506,000 |
| Dec 15, 2023 | 6.860 | 6.860 | 6.710 | 6.790 | 6.790 | 3,153,000 |
| Dec 14, 2023 | 6.650 | 6.890 | 6.600 | 6.730 | 6.730 | 6,874,000 |
| Dec 13, 2023 | 6.710 | 6.820 | 6.500 | 6.560 | 6.560 | 7,320,000 |
| Dec 12, 2023 | 6.820 | 6.820 | 6.550 | 6.710 | 6.710 | 2,262,966 |
| Dec 11, 2023 | 6.800 | 6.800 | 6.500 | 6.760 | 6.760 | 5,730,000 |
| Dec 8, 2023 | 6.890 | 6.960 | 6.760 | 6.770 | 6.770 | 3,230,000 |
| Dec 7, 2023 | 6.890 | 6.920 | 6.730 | 6.870 | 6.870 | 4,674,190 |
| Dec 6, 2023 | 6.930 | 6.980 | 6.780 | 6.940 | 6.940 | 6,579,000 |
| Dec 5, 2023 | 7.050 | 7.100 | 6.850 | 6.950 | 6.950 | 5,095,000 |
| Dec 4, 2023 | 7.410 | 7.420 | 6.950 | 7.000 | 7.000 | 9,135,000 |
| Dec 1, 2023 | 7.380 | 7.450 | 7.300 | 7.330 | 7.330 | 2,808,000 |
| Nov 30, 2023 | 7.300 | 7.410 | 7.250 | 7.380 | 7.380 | 1,784,000 |
| Nov 29, 2023 | 7.550 | 7.600 | 7.300 | 7.340 | 7.340 | 5,136,000 |
| Nov 28, 2023 | 7.380 | 7.560 | 7.230 | 7.540 | 7.540 | 6,178,000 |
| Nov 27, 2023 | 7.340 | 7.430 | 7.240 | 7.360 | 7.360 | 3,249,000 |
| Nov 24, 2023 | 7.550 | 7.600 | 7.250 | 7.290 | 7.290 | 7,624,000 |
| Nov 23, 2023 | 7.490 | 7.610 | 7.350 | 7.580 | 7.580 | 7,094,000 |
| Nov 22, 2023 | 7.380 | 7.660 | 7.380 | 7.530 | 7.530 | 9,447,000 |
| Nov 21, 2023 | 7.360 | 7.440 | 7.290 | 7.380 | 7.380 | 3,678,000 |
| Nov 20, 2023 | 7.280 | 7.450 | 7.230 | 7.360 | 7.360 | 2,865,000 |
| Nov 17, 2023 | 7.190 | 7.340 | 7.140 | 7.280 | 7.280 | 4,636,000 |
| Nov 16, 2023 | 7.420 | 7.440 | 7.130 | 7.200 | 7.200 | 5,778,000 |
| Nov 15, 2023 | 7.340 | 7.570 | 7.300 | 7.440 | 7.440 | 6,315,000 |
| Nov 14, 2023 | 7.350 | 7.380 | 7.190 | 7.260 | 7.260 | 4,984,000 |
| Nov 13, 2023 | 7.300 | 7.390 | 7.140 | 7.380 | 7.380 | 4,333,000 |
| Nov 10, 2023 | 7.270 | 7.350 | 7.130 | 7.250 | 7.250 | 6,856,000 |
| Nov 9, 2023 | 7.650 | 7.740 | 7.220 | 7.270 | 7.270 | 7,397,234 |
| Nov 8, 2023 | 7.660 | 7.870 | 7.600 | 7.650 | 7.650 | 8,615,200 |
| Nov 7, 2023 | 7.700 | 7.820 | 7.530 | 7.650 | 7.650 | 11,148,000 |
| Nov 6, 2023 | 7.150 | 7.730 | 7.150 | 7.700 | 7.700 | 23,773,000 |
| Nov 3, 2023 | 6.880 | 6.960 | 6.780 | 6.900 | 6.900 | 6,088,000 |
| Nov 2, 2023 | 6.950 | 6.960 | 6.780 | 6.850 | 6.850 | 4,336,000 |
| Nov 1, 2023 | 6.750 | 7.070 | 6.730 | 6.870 | 6.870 | 8,334,000 |
| Oct 31, 2023 | 6.850 | 6.860 | 6.710 | 6.820 | 6.820 | 4,982,000 |
| Oct 30, 2023 | 6.600 | 6.880 | 6.600 | 6.850 | 6.850 | 6,627,000 |
| Oct 27, 2023 | 6.340 | 6.600 | 6.260 | 6.600 | 6.600 | 6,895,379 |
| Oct 26, 2023 | 6.360 | 6.380 | 6.240 | 6.290 | 6.290 | 3,287,000 |
| Oct 25, 2023 | 6.400 | 6.500 | 6.340 | 6.390 | 6.390 | 2,566,000 |
| Oct 24, 2023 | 6.300 | 6.390 | 6.240 | 6.380 | 6.380 | 3,568,000 |
| Oct 20, 2023 | 6.300 | 6.360 | 6.200 | 6.350 | 6.350 | 4,788,000 |
| Oct 19, 2023 | 6.460 | 6.460 | 6.190 | 6.330 | 6.330 | 4,397,000 |
| Oct 18, 2023 | 6.610 | 6.610 | 6.410 | 6.460 | 6.460 | 5,097,259 |
| Oct 17, 2023 | 6.550 | 6.670 | 6.500 | 6.590 | 6.590 | 3,585,000 |
| Oct 16, 2023 | 6.600 | 6.810 | 6.510 | 6.550 | 6.550 | 3,314,000 |
| Oct 13, 2023 | 6.660 | 6.740 | 6.650 | 6.740 | 6.740 | 2,008,000 |
| Oct 12, 2023 | 6.820 | 6.820 | 6.600 | 6.760 | 6.760 | 2,716,000 |
| Oct 11, 2023 | 6.580 | 6.840 | 6.580 | 6.670 | 6.670 | 8,647,000 |
| Oct 10, 2023 | 6.580 | 6.620 | 6.440 | 6.520 | 6.520 | 2,959,000 |
| Oct 9, 2023 | 6.400 | 6.560 | 6.390 | 6.550 | 6.550 | 3,015,000 |
| Oct 6, 2023 | 6.200 | 6.390 | 6.190 | 6.390 | 6.390 | 1,631,000 |
| Oct 5, 2023 | 6.120 | 6.200 | 5.900 | 6.200 | 6.200 | 2,233,000 |
| Oct 4, 2023 | 6.080 | 6.140 | 5.830 | 6.110 | 6.110 | 2,688,000 |
| Oct 3, 2023 | 6.280 | 6.310 | 6.060 | 6.100 | 6.100 | 1,678,000 |
| Sep 29, 2023 | 6.340 | 6.400 | 6.170 | 6.400 | 6.400 | 2,383,000 |
| Sep 28, 2023 | 6.470 | 6.500 | 6.360 | 6.410 | 6.410 | 2,991,000 |
| Sep 27, 2023 | 6.340 | 6.530 | 6.340 | 6.430 | 6.430 | 2,924,000 |
| Sep 26, 2023 | 6.460 | 6.460 | 6.300 | 6.360 | 6.360 | 4,444,000 |
| Sep 25, 2023 | 6.400 | 6.470 | 6.330 | 6.450 | 6.450 | 2,463,000 |
| Sep 22, 2023 | 6.300 | 6.390 | 6.160 | 6.380 | 6.380 | 2,562,000 |
| Sep 21, 2023 | 6.520 | 6.560 | 6.210 | 6.290 | 6.290 | 6,231,000 |
| Sep 20, 2023 | 6.600 | 6.600 | 6.500 | 6.510 | 6.510 | 1,940,037 |
| Sep 19, 2023 | 6.600 | 6.630 | 6.470 | 6.590 | 6.590 | 3,315,000 |
| Sep 18, 2023 | 6.590 | 6.630 | 6.500 | 6.600 | 6.600 | 3,441,000 |
| Sep 15, 2023 | 6.500 | 6.670 | 6.410 | 6.590 | 6.590 | 5,459,000 |
| Sep 14, 2023 | 6.470 | 6.540 | 6.360 | 6.460 | 6.460 | 3,019,000 |
| Sep 13, 2023 | 6.520 | 6.560 | 6.350 | 6.460 | 6.460 | 5,962,000 |
| Sep 12, 2023 | 6.570 | 6.580 | 6.390 | 6.550 | 6.550 | 4,049,000 |
| Sep 11, 2023 | 6.220 | 6.540 | 6.220 | 6.490 | 6.490 | 10,197,000 |
| Sep 7, 2023 | 6.170 | 6.270 | 6.080 | 6.270 | 6.270 | 5,273,000 |
| Sep 6, 2023 | 6.200 | 6.200 | 6.040 | 6.140 | 6.140 | 7,868,000 |
| Sep 5, 2023 | 6.230 | 6.250 | 6.100 | 6.200 | 6.200 | 4,970,000 |
| Sep 4, 2023 | 6.250 | 6.250 | 6.040 | 6.210 | 6.210 | 8,981,000 |
| Aug 31, 2023 | 6.250 | 6.250 | 6.090 | 6.110 | 6.110 | 4,148,000 |
| Aug 30, 2023 | 6.420 | 6.420 | 6.200 | 6.250 | 6.250 | 4,184,000 |
| Aug 29, 2023 | 6.250 | 6.420 | 6.060 | 6.400 | 6.400 | 7,411,000 |
| Aug 28, 2023 | 6.430 | 6.480 | 6.130 | 6.160 | 6.160 | 7,125,000 |
| Aug 25, 2023 | 6.500 | 6.510 | 6.200 | 6.210 | 6.210 | 6,363,000 |
| Aug 24, 2023 | 6.630 | 6.690 | 6.490 | 6.550 | 6.550 | 3,801,000 |
| Aug 23, 2023 | 6.290 | 6.790 | 6.290 | 6.630 | 6.630 | 13,083,000 |
| Aug 22, 2023 | 6.810 | 6.970 | 6.070 | 6.290 | 6.290 | 20,432,000 |
| Aug 21, 2023 | 6.330 | 6.470 | 6.240 | 6.360 | 6.360 | 4,875,000 |
| Aug 18, 2023 | 6.500 | 6.520 | 6.320 | 6.350 | 6.350 | 3,340,000 |
| Aug 17, 2023 | 6.470 | 6.530 | 6.280 | 6.480 | 6.480 | 5,006,000 |
| Aug 16, 2023 | 6.500 | 6.540 | 6.420 | 6.500 | 6.500 | 2,034,000 |
| Aug 15, 2023 | 6.410 | 6.540 | 6.280 | 6.510 | 6.510 | 4,077,000 |
| Aug 14, 2023 | 6.380 | 6.410 | 6.290 | 6.410 | 6.410 | 6,372,126 |
| Aug 11, 2023 | 6.670 | 6.670 | 6.400 | 6.450 | 6.450 | 8,174,000 |
| Aug 10, 2023 | 6.760 | 6.780 | 6.480 | 6.640 | 6.640 | 8,630,000 |
| Aug 9, 2023 | 6.650 | 6.860 | 6.650 | 6.730 | 6.730 | 7,673,000 |
| Aug 8, 2023 | 6.840 | 6.890 | 6.660 | 6.680 | 6.680 | 7,872,456 |
| Aug 7, 2023 | 7.180 | 7.190 | 6.800 | 6.850 | 6.850 | 10,771,000 |
| Aug 4, 2023 | 7.260 | 7.280 | 7.040 | 7.160 | 7.160 | 4,936,000 |
| Aug 3, 2023 | 7.090 | 7.260 | 6.980 | 7.190 | 7.190 | 7,272,000 |
| Aug 2, 2023 | 7.440 | 7.460 | 7.010 | 7.050 | 7.050 | 11,206,000 |
| Aug 1, 2023 | 7.370 | 7.650 | 7.370 | 7.510 | 7.510 | 5,643,000 |
| Jul 31, 2023 | 7.640 | 7.710 | 7.340 | 7.360 | 7.360 | 11,506,000 |
| Jul 28, 2023 | 8.020 | 8.050 | 7.400 | 7.570 | 7.570 | 15,882,000 |
| Jul 27, 2023 | 7.650 | 7.750 | 7.610 | 7.670 | 7.670 | 1,704,000 |
| Jul 26, 2023 | 7.520 | 7.700 | 7.520 | 7.670 | 7.670 | 1,688,000 |
| Jul 25, 2023 | 7.610 | 7.710 | 7.490 | 7.590 | 7.590 | 2,313,000 |
| Jul 24, 2023 | 7.580 | 7.680 | 7.470 | 7.570 | 7.570 | 1,704,000 |
| Jul 21, 2023 | 7.320 | 7.580 | 7.320 | 7.550 | 7.550 | 3,547,000 |
| Jul 20, 2023 | 7.360 | 7.480 | 7.310 | 7.310 | 7.310 | 3,349,000 |
| Jul 19, 2023 | 7.550 | 7.550 | 7.280 | 7.360 | 7.360 | 4,638,447 |
| Jul 18, 2023 | 7.470 | 7.640 | 7.420 | 7.540 | 7.540 | 2,786,541 |
| Jul 14, 2023 | 7.680 | 7.740 | 7.570 | 7.580 | 7.580 | 1,770,000 |
| Jul 13, 2023 | 7.520 | 7.790 | 7.520 | 7.730 | 7.730 | 4,010,145 |
| Jul 12, 2023 | 7.580 | 7.600 | 7.420 | 7.520 | 7.520 | 2,590,326 |
| Jul 11, 2023 | 7.540 | 7.610 | 7.340 | 7.530 | 7.530 | 4,814,000 |
| Jul 10, 2023 | 7.690 | 7.710 | 7.430 | 7.510 | 7.510 | 3,399,000 |
| Jul 7, 2023 | 7.530 | 7.710 | 7.450 | 7.640 | 7.640 | 2,802,432 |
| Jul 6, 2023 | 7.650 | 7.660 | 7.400 | 7.530 | 7.530 | 5,394,008 |
| Jul 5, 2023 | 7.780 | 7.780 | 7.420 | 7.560 | 7.560 | 6,734,000 |
| Jul 4, 2023 | 7.390 | 7.840 | 7.300 | 7.770 | 7.770 | 7,678,000 |
| Jul 3, 2023 | 7.780 | 7.800 | 7.330 | 7.440 | 7.440 | 7,774,000 |
| Jun 30, 2023 | 7.370 | 7.770 | 7.350 | 7.760 | 7.760 | 9,511,000 |
| Jun 29, 2023 | 7.250 | 7.380 | 7.160 | 7.330 | 7.330 | 5,047,000 |
| Jun 28, 2023 | 7.470 | 7.570 | 7.120 | 7.250 | 7.250 | 4,855,000 |
| Jun 27, 2023 | 7.100 | 7.590 | 7.100 | 7.430 | 7.430 | 8,116,000 |
| Jun 26, 2023 | 6.900 | 7.130 | 6.870 | 7.010 | 7.010 | 6,615,000 |
| Jun 23, 2023 | 7.020 | 7.020 | 6.720 | 6.880 | 6.880 | 2,836,900 |
| Jun 21, 2023 | 7.300 | 7.270 | 7.000 | 7.130 | 7.130 | 7,988,900 |
| Jun 20, 2023 | 7.680 | 7.680 | 7.150 | 7.270 | 7.270 | 7,499,144 |
| Jun 19, 2023 | 0.176 Dividend | |||||
| Jun 19, 2023 | 7.720 | 7.720 | 7.400 | 7.570 | 7.570 | 6,166,000 |
| Jun 16, 2023 | 7.660 | 7.950 | 7.630 | 7.720 | 7.544 | 6,047,000 |
| Jun 15, 2023 | 7.600 | 7.740 | 7.510 | 7.690 | 7.515 | 4,093,964 |
| Jun 14, 2023 | 7.620 | 7.710 | 7.500 | 7.600 | 7.427 | 3,351,000 |
| Jun 13, 2023 | 7.670 | 7.780 | 7.600 | 7.620 | 7.447 | 3,294,232 |
| Jun 12, 2023 | 7.730 | 7.790 | 7.610 | 7.680 | 7.505 | 2,538,000 |
| Jun 9, 2023 | 7.600 | 7.860 | 7.600 | 7.800 | 7.622 | 2,407,000 |
| Jun 8, 2023 | 7.670 | 7.670 | 7.450 | 7.610 | 7.437 | 3,329,000 |
| Jun 7, 2023 | 7.890 | 7.900 | 7.580 | 7.670 | 7.495 | 2,367,000 |
| Jun 6, 2023 | 7.870 | 7.870 | 7.660 | 7.780 | 7.603 | 2,090,000 |
| Jun 5, 2023 | 7.900 | 7.910 | 7.680 | 7.830 | 7.652 | 3,511,000 |
| Jun 2, 2023 | 7.630 | 7.800 | 7.560 | 7.800 | 7.622 | 4,301,000 |
| Jun 1, 2023 | 7.600 | 7.770 | 7.460 | 7.530 | 7.359 | 3,943,980 |
| May 31, 2023 | 7.850 | 7.850 | 7.480 | 7.590 | 7.417 | 6,332,000 |
| May 30, 2023 | 7.870 | 7.920 | 7.550 | 7.850 | 7.671 | 8,089,018 |
| May 29, 2023 | 8.320 | 8.400 | 7.830 | 7.870 | 7.691 | 7,662,000 |
| May 25, 2023 | 8.290 | 8.350 | 8.080 | 8.320 | 8.131 | 6,222,000 |
| May 24, 2023 | 8.550 | 8.550 | 8.230 | 8.290 | 8.101 | 7,311,000 |
| May 23, 2023 | 8.410 | 8.730 | 8.320 | 8.530 | 8.336 | 5,657,000 |
| May 22, 2023 | 8.470 | 8.530 | 8.260 | 8.360 | 8.170 | 3,228,000 |
| May 19, 2023 | 8.410 | 8.440 | 8.220 | 8.420 | 8.228 | 5,796,000 |
| May 18, 2023 | 8.590 | 8.610 | 8.310 | 8.400 | 8.209 | 5,899,000 |
| May 17, 2023 | 9.050 | 9.070 | 8.500 | 8.510 | 8.316 | 5,500,000 |
| May 16, 2023 | 8.700 | 8.950 | 8.600 | 8.910 | 8.707 | 5,276,000 |
| May 15, 2023 | 8.500 | 8.680 | 8.400 | 8.680 | 8.482 | 2,966,000 |
| May 12, 2023 | 8.530 | 8.630 | 8.440 | 8.470 | 8.277 | 2,858,000 |
| May 11, 2023 | 8.660 | 8.820 | 8.400 | 8.500 | 8.306 | 6,810,000 |
| May 10, 2023 | 8.510 | 8.760 | 8.410 | 8.740 | 8.541 | 4,725,000 |
| May 9, 2023 | 8.980 | 9.070 | 8.400 | 8.500 | 8.306 | 8,123,000 |
| May 8, 2023 | 9.410 | 9.580 | 8.880 | 8.980 | 8.776 | 5,447,000 |
| May 5, 2023 | 9.400 | 9.450 | 9.260 | 9.440 | 9.225 | 2,871,000 |
| May 4, 2023 | 9.210 | 9.500 | 9.070 | 9.440 | 9.225 | 6,581,512 |
| May 3, 2023 | 8.940 | 9.250 | 8.870 | 9.200 | 8.991 | 1,000,000 |
| May 2, 2023 | 9.230 | 9.250 | 8.890 | 9.040 | 8.834 | 804,000 |
| Apr 28, 2023 | 9.310 | 9.450 | 9.100 | 9.250 | 9.039 | 4,272,000 |
| Apr 27, 2023 | 9.260 | 9.460 | 9.060 | 9.330 | 9.118 | 4,624,696 |
| Apr 26, 2023 | 9.250 | 9.350 | 9.100 | 9.310 | 9.098 | 4,219,800 |