HKSE - Delayed Quote • HKD
Smart-Core Holdings Limited (2166.HK)
As of 11:29 AM 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 25, 2024 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 4,000 |
| Apr 24, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
| Apr 23, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| Apr 22, 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
| Apr 19, 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2,000 |
| Apr 18, 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| Apr 17, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| Apr 16, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| Apr 15, 2024 | 1.410 | 1.410 | 1.230 | 1.390 | 1.390 | 12,000 |
| Apr 12, 2024 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 20,000 |
| Apr 11, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| Apr 10, 2024 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | - |
| Apr 9, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
| Apr 8, 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2,000 |
| Apr 5, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| Apr 3, 2024 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 34,000 |
| Apr 2, 2024 | 1.400 | 1.400 | 1.180 | 1.300 | 1.300 | 16,000 |
| Mar 28, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| Mar 27, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
| Mar 26, 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
| Mar 25, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| Mar 22, 2024 | 1.220 | 1.220 | 1.220 | 1.300 | 1.300 | 2,000 |
| Mar 21, 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | - |
| Mar 20, 2024 | 1.330 | 1.360 | 1.330 | 1.350 | 1.350 | 6,000 |
| Mar 19, 2024 | 1.300 | 1.370 | 1.180 | 1.350 | 1.350 | 6,000 |
| Mar 18, 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | - |
| Mar 15, 2024 | 1.360 | 1.360 | 1.300 | 1.300 | 1.300 | 12,000 |
| Mar 14, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| Mar 13, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
| Mar 12, 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| Mar 11, 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| Mar 8, 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| Mar 7, 2024 | 1.230 | 1.230 | 1.080 | 1.230 | 1.230 | 186,000 |
| Mar 6, 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| Mar 5, 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 10,000 |
| Mar 4, 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| Mar 1, 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| Feb 29, 2024 | 1.230 | 1.230 | 1.220 | 1.230 | 1.230 | 106,000 |
| Feb 28, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
| Feb 27, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
| Feb 26, 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,000 |
| Feb 23, 2024 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 4,000 |
| Feb 22, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 4,000 |
| Feb 21, 2024 | 1.390 | 1.390 | 1.390 | 1.380 | 1.380 | 2,000 |
| Feb 20, 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | - |
| Feb 19, 2024 | 1.380 | 1.380 | 1.380 | 1.350 | 1.350 | 4,000 |
| Feb 16, 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | - |
| Feb 15, 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | - |
| Feb 14, 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
| Feb 9, 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
| Feb 8, 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
| Feb 7, 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
| Feb 6, 2024 | 1.270 | 1.450 | 1.270 | 1.260 | 1.260 | 8,000 |
| Feb 5, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 6,000 |
| Feb 2, 2024 | 1.200 | 1.200 | 1.160 | 1.200 | 1.200 | 46,000 |
| Feb 1, 2024 | 1.200 | 1.270 | 1.200 | 1.270 | 1.270 | 4,000 |
| Jan 31, 2024 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | - |
| Jan 30, 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | - |
| Jan 29, 2024 | 1.270 | 1.270 | 1.180 | 1.180 | 1.180 | 76,000 |
| Jan 26, 2024 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 200,000 |
| Jan 25, 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 6,000 |
| Jan 24, 2024 | 1.210 | 1.280 | 1.170 | 1.270 | 1.270 | 312,000 |
| Jan 23, 2024 | 1.200 | 1.270 | 1.200 | 1.240 | 1.240 | 104,000 |
| Jan 22, 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| Jan 19, 2024 | 1.150 | 1.240 | 1.150 | 1.190 | 1.190 | 142,000 |
| Jan 18, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,000 |
| Jan 17, 2024 | 1.200 | 1.200 | 1.100 | 1.180 | 1.180 | 152,000 |
| Jan 16, 2024 | 1.450 | 1.430 | 1.180 | 1.260 | 1.260 | 532,000 |
| Jan 15, 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| Jan 12, 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| Jan 11, 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| Jan 10, 2024 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 4,000 |
| Jan 9, 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| Jan 8, 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| Jan 5, 2024 | 1.490 | 1.490 | 1.440 | 1.440 | 1.440 | 92,000 |
| Jan 4, 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| Jan 3, 2024 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 2,000 |
| Jan 2, 2024 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 26,000 |
| Dec 29, 2023 | 1.650 | 1.650 | 1.460 | 1.600 | 1.600 | 6,000 |
| Dec 28, 2023 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| Dec 27, 2023 | 1.600 | 1.600 | 1.500 | 1.590 | 1.590 | 6,000 |
| Dec 22, 2023 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| Dec 21, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | - |
| Dec 20, 2023 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | - |
| Dec 19, 2023 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 4,000 |
| Dec 18, 2023 | 1.700 | 1.620 | 1.510 | 1.620 | 1.620 | 6,000 |
| Dec 15, 2023 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | - |
| Dec 14, 2023 | 1.570 | 1.690 | 1.510 | 1.650 | 1.650 | 48,000 |
| Dec 13, 2023 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | - |
| Dec 12, 2023 | 1.550 | 1.570 | 1.410 | 1.570 | 1.570 | 16,000 |
| Dec 11, 2023 | 1.700 | 1.700 | 1.430 | 1.500 | 1.500 | 106,000 |
| Dec 8, 2023 | 1.600 | 1.600 | 1.510 | 1.560 | 1.560 | 24,000 |
| Dec 7, 2023 | 1.620 | 1.630 | 1.540 | 1.630 | 1.630 | 30,000 |
| Dec 6, 2023 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 10,000 |
| Dec 5, 2023 | 1.600 | 1.680 | 1.460 | 1.500 | 1.500 | 110,000 |
| Dec 4, 2023 | 1.680 | 1.680 | 1.590 | 1.590 | 1.590 | 22,000 |
| Dec 1, 2023 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | - |
| Nov 30, 2023 | 1.560 | 1.720 | 1.560 | 1.720 | 1.720 | 58,000 |
| Nov 29, 2023 | 1.570 | 1.770 | 1.570 | 1.680 | 1.680 | 32,000 |
| Nov 28, 2023 | 1.750 | 1.750 | 1.520 | 1.740 | 1.740 | 24,000 |
| Nov 27, 2023 | 1.700 | 1.700 | 1.620 | 1.690 | 1.690 | 16,000 |
| Nov 24, 2023 | 1.600 | 1.710 | 1.580 | 1.640 | 1.640 | 94,000 |
| Nov 23, 2023 | 1.640 | 1.700 | 1.590 | 1.690 | 1.690 | 154,000 |
| Nov 22, 2023 | 1.640 | 1.640 | 1.520 | 1.600 | 1.600 | 52,000 |
| Nov 21, 2023 | 1.600 | 1.600 | 1.510 | 1.590 | 1.590 | 92,000 |
| Nov 20, 2023 | 1.510 | 1.600 | 1.510 | 1.520 | 1.520 | 54,000 |
| Nov 17, 2023 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| Nov 16, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| Nov 15, 2023 | 1.260 | 1.500 | 1.250 | 1.400 | 1.400 | 350,000 |
| Nov 14, 2023 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | - |
| Nov 13, 2023 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | - |
| Nov 10, 2023 | 1.270 | 1.270 | 1.220 | 1.220 | 1.220 | 16,000 |
| Nov 9, 2023 | 1.260 | 1.290 | 1.220 | 1.220 | 1.220 | 18,000 |
| Nov 8, 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| Nov 7, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| Nov 6, 2023 | 1.240 | 1.240 | 1.190 | 1.190 | 1.190 | 10,000 |
| Nov 3, 2023 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 166,000 |
| Nov 2, 2023 | 1.230 | 1.230 | 1.150 | 1.200 | 1.200 | 24,000 |
| Nov 1, 2023 | 1.190 | 1.260 | 1.180 | 1.240 | 1.240 | 340,000 |
| Oct 31, 2023 | 1.200 | 1.220 | 1.140 | 1.140 | 1.140 | 24,000 |
| Oct 30, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| Oct 27, 2023 | 1.300 | 1.300 | 1.180 | 1.180 | 1.180 | 14,000 |
| Oct 26, 2023 | 1.300 | 1.300 | 1.190 | 1.220 | 1.220 | 14,000 |
| Oct 25, 2023 | 1.210 | 1.330 | 1.210 | 1.240 | 1.240 | 24,000 |
| Oct 24, 2023 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | - |
| Oct 20, 2023 | 1.180 | 1.290 | 1.140 | 1.210 | 1.210 | 28,000 |
| Oct 19, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| Oct 18, 2023 | 1.170 | 1.250 | 1.130 | 1.170 | 1.170 | 88,000 |
| Oct 17, 2023 | 1.200 | 1.200 | 1.120 | 1.150 | 1.150 | 10,000 |
| Oct 16, 2023 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 4,000 |
| Oct 13, 2023 | 1.140 | 1.180 | 1.140 | 1.170 | 1.170 | 246,000 |
| Oct 12, 2023 | 1.220 | 1.230 | 1.050 | 1.140 | 1.140 | 230,000 |
| Oct 11, 2023 | 1.360 | 1.360 | 1.180 | 1.220 | 1.220 | 24,000 |
| Oct 10, 2023 | 1.330 | 1.330 | 1.270 | 1.270 | 1.270 | 16,000 |
| Oct 9, 2023 | 1.380 | 1.380 | 1.260 | 1.270 | 1.270 | 6,000 |
| Oct 6, 2023 | 1.250 | 1.340 | 1.210 | 1.310 | 1.310 | 32,000 |
| Oct 5, 2023 | 1.290 | 1.370 | 1.190 | 1.300 | 1.300 | 36,000 |
| Oct 4, 2023 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | - |
| Oct 3, 2023 | 1.250 | 1.280 | 1.120 | 1.240 | 1.240 | 42,000 |
| Sep 29, 2023 | 1.250 | 1.250 | 1.160 | 1.160 | 1.160 | 4,000 |
| Sep 28, 2023 | 1.250 | 1.250 | 1.190 | 1.210 | 1.210 | 64,000 |
| Sep 27, 2023 | 1.280 | 1.320 | 1.200 | 1.200 | 1.200 | 14,000 |
| Sep 26, 2023 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | - |
| Sep 25, 2023 | 1.240 | 1.360 | 1.180 | 1.340 | 1.340 | 20,000 |
| Sep 22, 2023 | 1.210 | 1.270 | 1.140 | 1.240 | 1.240 | 254,000 |
| Sep 21, 2023 | 1.290 | 1.290 | 1.140 | 1.160 | 1.160 | 6,000 |
| Sep 20, 2023 | 1.190 | 1.330 | 1.170 | 1.170 | 1.170 | 50,000 |
| Sep 19, 2023 | 1.360 | 1.390 | 1.220 | 1.280 | 1.280 | 16,000 |
| Sep 18, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
| Sep 15, 2023 | 1.430 | 1.430 | 1.210 | 1.300 | 1.300 | 38,000 |
| Sep 14, 2023 | 1.390 | 1.400 | 1.320 | 1.320 | 1.320 | 12,000 |
| Sep 13, 2023 | 1.400 | 1.400 | 1.110 | 1.300 | 1.300 | 52,000 |
| Sep 12, 2023 | 1.250 | 1.290 | 1.220 | 1.290 | 1.290 | 254,000 |
| Sep 11, 2023 | 1.210 | 1.250 | 1.170 | 1.220 | 1.220 | 30,000 |
| Sep 7, 2023 | 1.270 | 1.280 | 1.150 | 1.220 | 1.220 | 208,000 |
| Sep 6, 2023 | 1.520 | 1.550 | 1.280 | 1.300 | 1.300 | 296,000 |
| Sep 5, 2023 | 1.640 | 1.640 | 1.510 | 1.540 | 1.540 | 94,000 |
| Sep 4, 2023 | 1.700 | 1.700 | 1.530 | 1.550 | 1.550 | 66,000 |
| Aug 31, 2023 | 1.530 | 1.670 | 1.530 | 1.550 | 1.550 | 64,000 |
| Aug 30, 2023 | 1.590 | 1.590 | 1.500 | 1.500 | 1.500 | 96,000 |
| Aug 29, 2023 | 1.610 | 1.660 | 1.520 | 1.600 | 1.600 | 170,000 |
| Aug 28, 2023 | 1.660 | 1.710 | 1.600 | 1.690 | 1.690 | 76,000 |
| Aug 25, 2023 | 1.700 | 1.700 | 1.610 | 1.680 | 1.680 | 42,000 |
| Aug 24, 2023 | 1.870 | 1.870 | 1.700 | 1.710 | 1.710 | 56,000 |
| Aug 23, 2023 | 1.800 | 1.800 | 1.700 | 1.780 | 1.780 | 6,000 |
| Aug 22, 2023 | 1.800 | 1.870 | 1.680 | 1.800 | 1.800 | 84,000 |
| Aug 21, 2023 | 1.710 | 1.770 | 1.640 | 1.770 | 1.770 | 78,000 |
| Aug 18, 2023 | 1.810 | 1.810 | 1.810 | 1.800 | 1.800 | 2,000 |
| Aug 17, 2023 | 1.820 | 1.820 | 1.680 | 1.810 | 1.810 | 16,000 |
| Aug 16, 2023 | 1.800 | 1.840 | 1.730 | 1.820 | 1.820 | 32,000 |
| Aug 15, 2023 | 1.820 | 1.870 | 1.710 | 1.820 | 1.820 | 24,000 |
| Aug 14, 2023 | 1.840 | 1.840 | 1.620 | 1.780 | 1.780 | 46,000 |
| Aug 11, 2023 | 1.870 | 1.870 | 1.750 | 1.800 | 1.800 | 74,000 |
| Aug 10, 2023 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 10,000 |
| Aug 9, 2023 | 1.850 | 1.910 | 1.840 | 1.900 | 1.900 | 40,000 |
| Aug 8, 2023 | 1.890 | 1.890 | 1.840 | 1.880 | 1.880 | 6,000 |
| Aug 7, 2023 | 1.910 | 1.910 | 1.840 | 1.910 | 1.910 | 10,000 |
| Aug 4, 2023 | 1.890 | 1.920 | 1.770 | 1.920 | 1.920 | 16,000 |
| Aug 3, 2023 | 1.880 | 1.880 | 1.810 | 1.880 | 1.880 | 32,000 |
| Aug 2, 2023 | 1.900 | 1.920 | 1.880 | 1.910 | 1.910 | 44,000 |
| Aug 1, 2023 | 1.980 | 1.980 | 1.920 | 1.950 | 1.950 | 78,000 |
| Jul 31, 2023 | 1.910 | 2.030 | 1.910 | 1.970 | 1.970 | 12,000 |
| Jul 28, 2023 | 1.950 | 2.050 | 1.910 | 1.910 | 1.910 | 8,000 |
| Jul 27, 2023 | 1.960 | 1.970 | 1.910 | 1.960 | 1.960 | 8,000 |
| Jul 26, 2023 | 1.880 | 2.050 | 1.880 | 1.960 | 1.960 | 52,000 |
| Jul 25, 2023 | 1.940 | 1.980 | 1.880 | 1.880 | 1.880 | 30,000 |
| Jul 24, 2023 | 1.900 | 1.900 | 1.880 | 1.900 | 1.900 | 16,000 |
| Jul 21, 2023 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | - |
| Jul 20, 2023 | 1.950 | 1.950 | 1.870 | 1.940 | 1.940 | 6,000 |
| Jul 19, 2023 | 1.950 | 1.950 | 1.870 | 1.940 | 1.940 | 6,000 |
| Jul 18, 2023 | 1.890 | 2.040 | 1.840 | 1.990 | 1.990 | 80,000 |
| Jul 14, 2023 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | - |
| Jul 13, 2023 | 1.930 | 1.940 | 1.860 | 1.880 | 1.880 | 140,000 |
| Jul 12, 2023 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
| Jul 11, 2023 | 1.990 | 2.100 | 1.870 | 1.930 | 1.930 | 158,000 |
| Jul 10, 2023 | 1.990 | 1.990 | 1.880 | 1.960 | 1.960 | 6,000 |
| Jul 7, 2023 | 2.000 | 2.090 | 1.880 | 2.000 | 2.000 | 20,000 |
| Jul 6, 2023 | 1.920 | 1.980 | 1.920 | 1.920 | 1.920 | 72,000 |
| Jul 5, 2023 | 1.920 | 1.960 | 1.920 | 1.920 | 1.920 | 34,000 |
| Jul 4, 2023 | 2.090 | 2.090 | 1.890 | 1.920 | 1.920 | 194,000 |
| Jul 3, 2023 | 2.000 | 2.030 | 1.980 | 2.010 | 2.010 | 40,000 |
| Jun 30, 2023 | 2.050 | 2.130 | 1.950 | 2.010 | 2.010 | 256,000 |
| Jun 29, 2023 | 2.100 | 2.100 | 2.100 | 2.090 | 2.090 | 2,000 |
| Jun 28, 2023 | 2.060 | 2.070 | 2.060 | 2.060 | 2.060 | 190,000 |
| Jun 27, 2023 | 2.130 | 2.130 | 1.950 | 2.070 | 2.070 | 132,000 |
| Jun 26, 2023 | 2.290 | 2.290 | 1.990 | 2.080 | 2.080 | 204,000 |
| Jun 23, 2023 | 1.960 | 2.180 | 1.960 | 2.160 | 2.160 | 38,000 |
| Jun 21, 2023 | 2.410 | 2.410 | 2.080 | 2.180 | 2.180 | 30,000 |
| Jun 20, 2023 | 2.190 | 2.290 | 2.190 | 2.240 | 2.240 | 66,000 |
| Jun 19, 2023 | 2.170 | 2.200 | 1.960 | 2.140 | 2.140 | 40,000 |
| Jun 16, 2023 | 2.030 | 2.100 | 2.030 | 2.080 | 2.080 | 82,000 |
| Jun 15, 2023 | 1.950 | 2.070 | 1.940 | 1.970 | 1.970 | 272,000 |
| Jun 14, 2023 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | - |
| Jun 13, 2023 | 1.950 | 2.060 | 1.940 | 1.940 | 1.940 | 224,000 |
| Jun 12, 2023 | 1.960 | 2.000 | 1.950 | 1.980 | 1.980 | 74,000 |
| Jun 9, 2023 | 1.860 | 1.980 | 1.820 | 1.940 | 1.940 | 110,000 |
| Jun 8, 2023 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 182,000 |
| Jun 7, 2023 | 1.850 | 1.890 | 1.830 | 1.850 | 1.850 | 64,000 |
| Jun 6, 2023 | 1.840 | 1.940 | 1.840 | 1.940 | 1.940 | 230,000 |
| Jun 5, 2023 | 0.060 Dividend | |||||
| Jun 5, 2023 | 1.850 | 1.960 | 1.800 | 1.840 | 1.840 | 417,000 |
| Jun 2, 2023 | 1.900 | 1.910 | 1.860 | 1.860 | 1.800 | 26,000 |
| Jun 1, 2023 | 1.860 | 1.900 | 1.850 | 1.860 | 1.800 | 214,000 |
| May 31, 2023 | 1.820 | 1.910 | 1.820 | 1.820 | 1.761 | 132,000 |
| May 30, 2023 | 1.880 | 1.900 | 1.880 | 1.890 | 1.829 | 200,000 |
| May 29, 2023 | 1.860 | 1.890 | 1.860 | 1.880 | 1.819 | 66,000 |
| May 25, 2023 | 1.900 | 1.910 | 1.810 | 1.900 | 1.839 | 332,000 |
| May 24, 2023 | 1.910 | 1.910 | 1.890 | 1.890 | 1.829 | 158,000 |
| May 23, 2023 | 1.920 | 1.920 | 1.910 | 1.910 | 1.848 | 156,000 |
| May 22, 2023 | 1.900 | 1.930 | 1.870 | 1.910 | 1.848 | 98,000 |
| May 19, 2023 | 1.910 | 1.920 | 1.880 | 1.910 | 1.848 | 8,000 |
| May 18, 2023 | 1.920 | 1.920 | 1.880 | 1.910 | 1.848 | 172,000 |
| May 17, 2023 | 1.890 | 1.980 | 1.890 | 1.910 | 1.848 | 414,000 |
| May 16, 2023 | 1.950 | 1.950 | 1.860 | 1.900 | 1.839 | 198,000 |
| May 15, 2023 | 1.930 | 1.950 | 1.900 | 1.950 | 1.887 | 194,000 |
| May 12, 2023 | 1.930 | 1.930 | 1.930 | 1.930 | 1.868 | - |
| May 11, 2023 | 1.950 | 1.960 | 1.890 | 1.940 | 1.877 | 22,000 |
| May 10, 2023 | 1.930 | 1.950 | 1.860 | 1.950 | 1.887 | 252,000 |
| May 9, 2023 | 1.990 | 1.990 | 1.870 | 1.930 | 1.868 | 140,000 |
| May 8, 2023 | 1.980 | 1.990 | 1.920 | 1.980 | 1.916 | 34,000 |
| May 5, 2023 | 1.980 | 2.170 | 1.940 | 1.940 | 1.877 | 316,000 |
| May 4, 2023 | 1.980 | 1.980 | 1.930 | 1.940 | 1.877 | 28,000 |
| May 3, 2023 | 1.950 | 1.950 | 1.950 | 1.950 | 1.887 | - |
| May 2, 2023 | 1.900 | 1.990 | 1.900 | 1.950 | 1.887 | 98,000 |
| Apr 28, 2023 | 1.930 | 1.970 | 1.910 | 1.940 | 1.877 | 124,000 |
| Apr 27, 2023 | 1.960 | 1.980 | 1.910 | 1.970 | 1.906 | 40,000 |
| Apr 26, 2023 | 1.950 | 1.950 | 1.940 | 1.940 | 1.877 | 178,000 |
| Apr 25, 2023 | 2.000 | 2.000 | 1.860 | 1.940 | 1.877 | 226,300 |