HKSE - Delayed Quote • HKD
Chia Tai Enterprises International Limited (3839.HK)
At close: April 19 at 3:59 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 19, 2024 | 0.680 | 0.680 | 0.650 | 0.660 | 0.660 | 47,000 |
Apr 18, 2024 | 0.670 | 0.700 | 0.650 | 0.670 | 0.670 | 201,500 |
Apr 17, 2024 | 0.740 | 0.740 | 0.650 | 0.670 | 0.670 | 309,500 |
Apr 16, 2024 | 0.780 | 0.780 | 0.690 | 0.700 | 0.700 | 381,500 |
Apr 15, 2024 | 0.780 | 0.790 | 0.750 | 0.760 | 0.760 | 130,000 |
Apr 12, 2024 | 0.820 | 0.820 | 0.800 | 0.810 | 0.810 | 99,000 |
Apr 11, 2024 | 0.840 | 0.840 | 0.770 | 0.800 | 0.800 | 47,000 |
Apr 10, 2024 | 0.840 | 0.850 | 0.780 | 0.820 | 0.820 | 77,000 |
Apr 9, 2024 | 0.790 | 0.790 | 0.780 | 0.790 | 0.790 | 10,000 |
Apr 8, 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 4,500 |
Apr 5, 2024 | 0.830 | 0.830 | 0.780 | 0.780 | 0.780 | 80,500 |
Apr 3, 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
Apr 2, 2024 | 0.850 | 0.850 | 0.740 | 0.800 | 0.800 | 70,000 |
Mar 28, 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
Mar 27, 2024 | 0.790 | 0.790 | 0.780 | 0.820 | 0.820 | 5,500 |
Mar 26, 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 500 |
Mar 25, 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | - |
Mar 22, 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | - |
Mar 21, 2024 | 0.840 | 0.840 | 0.800 | 0.820 | 0.820 | 10,000 |
Mar 20, 2024 | 0.820 | 0.820 | 0.810 | 0.830 | 0.830 | 28,500 |
Mar 19, 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
Mar 18, 2024 | 0.880 | 0.880 | 0.850 | 0.860 | 0.860 | 11,500 |
Mar 15, 2024 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 11,000 |
Mar 14, 2024 | 0.860 | 0.880 | 0.860 | 0.880 | 0.880 | 19,200 |
Mar 13, 2024 | 0.860 | 0.880 | 0.860 | 0.880 | 0.880 | 31,000 |
Mar 12, 2024 | 0.850 | 0.880 | 0.840 | 0.880 | 0.880 | 18,000 |
Mar 11, 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
Mar 8, 2024 | 0.830 | 0.830 | 0.780 | 0.820 | 0.820 | 32,000 |
Mar 7, 2024 | 0.830 | 0.850 | 0.840 | 0.850 | 0.850 | 17,500 |
Mar 6, 2024 | 0.830 | 0.850 | 0.830 | 0.850 | 0.850 | 23,500 |
Mar 5, 2024 | 0.860 | 0.860 | 0.850 | 0.850 | 0.850 | 10,000 |
Mar 4, 2024 | 0.850 | 0.870 | 0.850 | 0.850 | 0.850 | 4,900 |
Mar 1, 2024 | 0.880 | 0.880 | 0.810 | 0.870 | 0.870 | 42,300 |
Feb 29, 2024 | 0.890 | 0.910 | 0.860 | 0.860 | 0.860 | 39,000 |
Feb 28, 2024 | 0.920 | 0.920 | 0.890 | 0.890 | 0.890 | 21,500 |
Feb 27, 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
Feb 26, 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 124,500 |
Feb 23, 2024 | 0.890 | 0.900 | 0.890 | 0.890 | 0.890 | 62,200 |
Feb 22, 2024 | 0.900 | 0.900 | 0.880 | 0.880 | 0.880 | 23,000 |
Feb 21, 2024 | 0.900 | 0.950 | 0.880 | 0.880 | 0.880 | 116,300 |
Feb 20, 2024 | 0.990 | 0.990 | 0.880 | 0.880 | 0.880 | 164,500 |
Feb 19, 2024 | 0.980 | 0.980 | 0.940 | 0.940 | 0.940 | 19,000 |
Feb 16, 2024 | 0.960 | 0.960 | 0.890 | 0.940 | 0.940 | 12,700 |
Feb 15, 2024 | 0.960 | 0.960 | 0.860 | 0.940 | 0.940 | 64,060 |
Feb 14, 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | - |
Feb 9, 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | - |
Feb 8, 2024 | 0.920 | 0.920 | 0.850 | 0.850 | 0.850 | 77,600 |
Feb 7, 2024 | 0.890 | 0.900 | 0.890 | 0.900 | 0.900 | 29,500 |
Feb 6, 2024 | 0.920 | 0.920 | 0.840 | 0.880 | 0.880 | 65,500 |
Feb 5, 2024 | 0.930 | 0.930 | 0.910 | 0.910 | 0.910 | 2,000 |
Feb 2, 2024 | 0.920 | 0.920 | 0.830 | 0.870 | 0.870 | 63,700 |
Feb 1, 2024 | 0.880 | 0.880 | 0.820 | 0.860 | 0.860 | 129,900 |
Jan 31, 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
Jan 30, 2024 | 0.880 | 0.880 | 0.810 | 0.880 | 0.880 | 8,000 |
Jan 29, 2024 | 0.880 | 0.930 | 0.860 | 0.880 | 0.880 | 135,000 |
Jan 26, 2024 | 0.900 | 0.900 | 0.830 | 0.830 | 0.830 | 2,560 |
Jan 25, 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
Jan 24, 2024 | 0.820 | 0.860 | 0.720 | 0.860 | 0.860 | 73,500 |
Jan 23, 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | - |
Jan 22, 2024 | 0.850 | 0.860 | 0.770 | 0.810 | 0.810 | 113,500 |
Jan 19, 2024 | 0.880 | 0.880 | 0.800 | 0.810 | 0.810 | 17,000 |
Jan 18, 2024 | 0.860 | 0.900 | 0.860 | 0.860 | 0.860 | 14,000 |
Jan 17, 2024 | 0.840 | 0.840 | 0.780 | 0.790 | 0.790 | 41,100 |
Jan 16, 2024 | 0.830 | 0.890 | 0.810 | 0.830 | 0.830 | 56,180 |
Jan 15, 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | - |
Jan 12, 2024 | 0.890 | 0.910 | 0.890 | 0.910 | 0.910 | 14,380 |
Jan 11, 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 6,000 |
Jan 10, 2024 | 0.790 | 0.890 | 0.790 | 0.890 | 0.890 | 25,500 |
Jan 9, 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 1,400 |
Jan 8, 2024 | 0.880 | 0.900 | 0.880 | 0.900 | 0.900 | 121,500 |
Jan 5, 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 1,080 |
Jan 4, 2024 | 0.950 | 0.950 | 0.870 | 0.870 | 0.870 | 64,700 |
Jan 3, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Jan 2, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Dec 29, 2023 | 0.860 | 0.950 | 0.860 | 0.950 | 0.950 | 189,500 |
Dec 28, 2023 | 0.830 | 0.830 | 0.780 | 0.830 | 0.830 | 132,000 |
Dec 27, 2023 | 0.800 | 0.800 | 0.800 | 0.830 | 0.830 | 800 |
Dec 22, 2023 | 0.820 | 0.840 | 0.820 | 0.840 | 0.840 | 49,502 |
Dec 21, 2023 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 20,000 |
Dec 20, 2023 | 0.800 | 0.850 | 0.790 | 0.850 | 0.850 | 1,124,200 |
Dec 19, 2023 | 0.920 | 0.920 | 0.800 | 0.840 | 0.840 | 534,000 |
Dec 18, 2023 | 0.910 | 0.910 | 0.900 | 0.910 | 0.910 | 77,000 |
Dec 15, 2023 | 1.040 | 1.040 | 0.930 | 0.940 | 0.940 | 618,500 |
Dec 14, 2023 | 0.920 | 1.070 | 0.920 | 1.040 | 1.040 | 67,500 |
Dec 13, 2023 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 10,000 |
Dec 12, 2023 | 0.870 | 1.000 | 0.870 | 0.880 | 0.880 | 5,300 |
Dec 11, 2023 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
Dec 8, 2023 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
Dec 7, 2023 | 1.000 | 1.000 | 0.910 | 0.920 | 0.920 | 44,500 |
Dec 6, 2023 | 1.050 | 1.070 | 1.050 | 1.040 | 1.040 | 36,500 |
Dec 5, 2023 | 1.030 | 1.050 | 0.960 | 1.050 | 1.050 | 55,000 |
Dec 4, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 8,040 |
Dec 1, 2023 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 10,500 |
Nov 30, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
Nov 29, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
Nov 28, 2023 | 1.020 | 1.020 | 1.020 | 1.030 | 1.030 | 10,000 |
Nov 27, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
Nov 24, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
Nov 23, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
Nov 22, 2023 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 66,000 |
Nov 21, 2023 | 1.080 | 1.080 | 1.020 | 1.020 | 1.020 | 56,700 |
Nov 20, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
Nov 17, 2023 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 4,200 |
Nov 16, 2023 | 1.120 | 1.120 | 1.120 | 1.140 | 1.140 | 1,037 |
Nov 15, 2023 | 1.150 | 1.240 | 1.150 | 1.200 | 1.200 | 12,700 |
Nov 14, 2023 | 1.230 | 1.230 | 1.120 | 1.120 | 1.120 | 33,160 |
Nov 13, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
Nov 10, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2,200 |
Nov 9, 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 35,000 |
Nov 8, 2023 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 36,000 |
Nov 7, 2023 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 20,100 |
Nov 6, 2023 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 68,000 |
Nov 3, 2023 | 1.240 | 1.250 | 1.240 | 1.230 | 1.230 | 28,400 |
Nov 2, 2023 | 1.240 | 1.240 | 1.230 | 1.240 | 1.240 | 33,000 |
Nov 1, 2023 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 9,000 |
Oct 31, 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
Oct 30, 2023 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 29,000 |
Oct 27, 2023 | 1.250 | 1.290 | 1.250 | 1.260 | 1.260 | 64,500 |
Oct 26, 2023 | 1.260 | 1.260 | 1.150 | 1.150 | 1.150 | 32,000 |
Oct 25, 2023 | 1.290 | 1.300 | 1.140 | 1.210 | 1.210 | 210,500 |
Oct 24, 2023 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | - |
Oct 20, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 8,000 |
Oct 19, 2023 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 23,000 |
Oct 18, 2023 | 1.300 | 1.350 | 1.300 | 1.310 | 1.310 | 11,500 |
Oct 17, 2023 | 1.250 | 1.310 | 1.250 | 1.310 | 1.310 | 8,500 |
Oct 16, 2023 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 8,500 |
Oct 13, 2023 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 17,000 |
Oct 12, 2023 | 1.300 | 1.300 | 1.110 | 1.280 | 1.280 | 69,000 |
Oct 11, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 27,000 |
Oct 10, 2023 | 1.300 | 1.320 | 1.300 | 1.300 | 1.300 | 14,000 |
Oct 9, 2023 | 1.300 | 1.330 | 1.300 | 1.300 | 1.300 | 59,760 |
Oct 6, 2023 | 1.420 | 1.420 | 1.360 | 1.370 | 1.370 | 96,500 |
Oct 5, 2023 | 1.370 | 1.440 | 1.350 | 1.390 | 1.390 | 139,620 |
Oct 4, 2023 | 1.440 | 1.440 | 1.340 | 1.360 | 1.360 | 100,500 |
Oct 3, 2023 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 72,000 |
Sep 29, 2023 | 1.450 | 1.460 | 1.430 | 1.430 | 1.430 | 85,500 |
Sep 28, 2023 | 1.470 | 1.470 | 1.460 | 1.450 | 1.450 | 13,100 |
Sep 27, 2023 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 30,120 |
Sep 26, 2023 | 1.580 | 1.580 | 1.430 | 1.430 | 1.430 | 9,500 |
Sep 25, 2023 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 52,000 |
Sep 22, 2023 | 1.470 | 1.470 | 1.380 | 1.470 | 1.470 | 91,000 |
Sep 21, 2023 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | - |
Sep 20, 2023 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
Sep 19, 2023 | 1.530 | 1.530 | 1.530 | 1.490 | 1.490 | 8,000 |
Sep 18, 2023 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 6,900 |
Sep 15, 2023 | 1.420 | 1.470 | 1.330 | 1.470 | 1.470 | 108,000 |
Sep 14, 2023 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 14,000 |
Sep 13, 2023 | 1.500 | 1.500 | 1.410 | 1.420 | 1.420 | 16,500 |
Sep 12, 2023 | 1.450 | 1.500 | 1.380 | 1.500 | 1.500 | 22,500 |
Sep 11, 2023 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 82,500 |
Sep 7, 2023 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 18,500 |
Sep 6, 2023 | 1.520 | 1.520 | 1.480 | 1.500 | 1.500 | 86,500 |
Sep 5, 2023 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
Sep 4, 2023 | 1.530 | 1.600 | 1.530 | 1.600 | 1.600 | 65,300 |
Aug 31, 2023 | 1.550 | 1.580 | 1.550 | 1.580 | 1.580 | 132,000 |
Aug 30, 2023 | 1.530 | 1.530 | 1.520 | 1.520 | 1.520 | 23,000 |
Aug 29, 2023 | 1.540 | 1.540 | 1.470 | 1.520 | 1.520 | 23,000 |
Aug 28, 2023 | 1.540 | 1.540 | 1.500 | 1.540 | 1.540 | 26,000 |
Aug 25, 2023 | 1.530 | 1.540 | 1.520 | 1.540 | 1.540 | 16,500 |
Aug 24, 2023 | 1.530 | 1.530 | 1.520 | 1.520 | 1.520 | 12,000 |
Aug 23, 2023 | 1.530 | 1.530 | 1.520 | 1.530 | 1.530 | 56,982 |
Aug 22, 2023 | 1.580 | 1.580 | 1.460 | 1.480 | 1.480 | 130,800 |
Aug 21, 2023 | 1.400 | 1.530 | 1.400 | 1.530 | 1.530 | 33,500 |
Aug 18, 2023 | 1.600 | 1.600 | 1.550 | 1.560 | 1.560 | 57,400 |
Aug 17, 2023 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 43,000 |
Aug 16, 2023 | 1.560 | 1.680 | 1.550 | 1.680 | 1.680 | 23,700 |
Aug 15, 2023 | 1.570 | 1.670 | 1.560 | 1.650 | 1.650 | 36,500 |
Aug 14, 2023 | 1.640 | 1.640 | 1.560 | 1.630 | 1.630 | 73,500 |
Aug 11, 2023 | 1.630 | 1.750 | 1.620 | 1.730 | 1.730 | 156,460 |
Aug 10, 2023 | 1.730 | 1.760 | 1.710 | 1.750 | 1.750 | 270,500 |
Aug 9, 2023 | 1.620 | 1.770 | 1.620 | 1.740 | 1.740 | 108,500 |
Aug 8, 2023 | 1.690 | 1.690 | 1.590 | 1.630 | 1.630 | 98,800 |
Aug 7, 2023 | 1.730 | 1.730 | 1.690 | 1.690 | 1.690 | 252,000 |
Aug 4, 2023 | 1.730 | 1.750 | 1.720 | 1.720 | 1.720 | 156,000 |
Aug 3, 2023 | 1.700 | 1.730 | 1.700 | 1.710 | 1.710 | 49,500 |
Aug 2, 2023 | 1.730 | 1.730 | 1.690 | 1.690 | 1.690 | 162,000 |
Aug 1, 2023 | 1.700 | 1.750 | 1.700 | 1.700 | 1.700 | 52,400 |
Jul 31, 2023 | 1.710 | 1.770 | 1.690 | 1.710 | 1.710 | 235,500 |
Jul 28, 2023 | 1.700 | 1.760 | 1.690 | 1.720 | 1.720 | 84,800 |
Jul 27, 2023 | 1.750 | 1.750 | 1.710 | 1.710 | 1.710 | 76,000 |
Jul 26, 2023 | 1.770 | 1.780 | 1.700 | 1.750 | 1.750 | 89,000 |
Jul 25, 2023 | 1.720 | 1.780 | 1.700 | 1.780 | 1.780 | 177,000 |
Jul 24, 2023 | 1.940 | 1.940 | 1.680 | 1.710 | 1.710 | 239,580 |
Jul 21, 2023 | 1.640 | 1.990 | 1.640 | 1.780 | 1.780 | 2,059,600 |
Jul 20, 2023 | 1.660 | 1.670 | 1.630 | 1.630 | 1.630 | 78,500 |
Jul 19, 2023 | 1.650 | 1.650 | 1.650 | 1.660 | 1.660 | 26,000 |
Jul 18, 2023 | 1.650 | 1.700 | 1.640 | 1.650 | 1.650 | 111,687 |
Jul 14, 2023 | 1.630 | 1.650 | 1.630 | 1.640 | 1.640 | 42,900 |
Jul 13, 2023 | 1.650 | 1.680 | 1.650 | 1.670 | 1.670 | 71,100 |
Jul 12, 2023 | 1.640 | 1.680 | 1.640 | 1.640 | 1.640 | 68,000 |
Jul 11, 2023 | 1.630 | 1.650 | 1.630 | 1.640 | 1.640 | 26,000 |
Jul 10, 2023 | 1.650 | 1.680 | 1.630 | 1.630 | 1.630 | 22,500 |
Jul 7, 2023 | 1.610 | 1.640 | 1.550 | 1.650 | 1.650 | 137,200 |
Jul 6, 2023 | 1.630 | 1.680 | 1.630 | 1.680 | 1.680 | 56,400 |
Jul 5, 2023 | 1.770 | 1.770 | 1.730 | 1.730 | 1.730 | 42,000 |
Jul 4, 2023 | 1.730 | 1.750 | 1.730 | 1.740 | 1.740 | 31,000 |
Jul 3, 2023 | 1.680 | 1.750 | 1.670 | 1.710 | 1.710 | 108,500 |
Jun 30, 2023 | 1.680 | 1.750 | 1.680 | 1.700 | 1.700 | 106,000 |
Jun 29, 2023 | 1.690 | 1.700 | 1.670 | 1.680 | 1.680 | 98,500 |
Jun 28, 2023 | 1.720 | 1.720 | 1.660 | 1.660 | 1.660 | 33,000 |
Jun 27, 2023 | 1.680 | 1.740 | 1.680 | 1.720 | 1.720 | 75,000 |
Jun 26, 2023 | 1.650 | 1.680 | 1.600 | 1.680 | 1.680 | 56,000 |
Jun 23, 2023 | 1.730 | 1.730 | 1.600 | 1.680 | 1.680 | 135,500 |
Jun 21, 2023 | 1.770 | 1.740 | 1.710 | 1.730 | 1.730 | 47,000 |
Jun 20, 2023 | 1.770 | 1.770 | 1.700 | 1.770 | 1.770 | 273,700 |
Jun 19, 2023 | 1.800 | 1.800 | 1.760 | 1.770 | 1.770 | 141,500 |
Jun 16, 2023 | 1.900 | 1.950 | 1.820 | 1.840 | 1.840 | 300,500 |
Jun 15, 2023 | 1.770 | 2.080 | 1.720 | 1.890 | 1.890 | 1,383,500 |
Jun 14, 2023 | 1.730 | 1.900 | 1.720 | 1.800 | 1.800 | 716,800 |
Jun 13, 2023 | 1.700 | 1.850 | 1.690 | 1.740 | 1.740 | 400,500 |
Jun 12, 2023 | 1.880 | 1.880 | 1.760 | 1.820 | 1.820 | 229,140 |
Jun 9, 2023 | 1.730 | 2.020 | 1.730 | 1.880 | 1.880 | 1,002,440 |
Jun 8, 2023 | 2.150 | 2.150 | 1.740 | 1.770 | 1.770 | 1,278,300 |
Jun 7, 2023 | 1.300 | 2.300 | 1.300 | 2.000 | 2.000 | 7,266,000 |
Jun 6, 2023 | 1.290 | 1.320 | 1.280 | 1.300 | 1.300 | 83,500 |
Jun 5, 2023 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 55,500 |
Jun 2, 2023 | 1.170 | 1.410 | 1.170 | 1.380 | 1.380 | 215,500 |
Jun 1, 2023 | 1.230 | 1.390 | 1.230 | 1.330 | 1.330 | 123,140 |
May 31, 2023 | 1.230 | 1.300 | 1.230 | 1.260 | 1.260 | 57,660 |
May 30, 2023 | 1.300 | 1.350 | 1.280 | 1.340 | 1.340 | 178,000 |
May 29, 2023 | 1.340 | 1.340 | 1.260 | 1.300 | 1.300 | 65,000 |
May 25, 2023 | 1.340 | 1.340 | 1.300 | 1.340 | 1.340 | 105,000 |
May 24, 2023 | 1.450 | 1.450 | 1.390 | 1.390 | 1.390 | 7,000 |
May 23, 2023 | 1.450 | 1.480 | 1.380 | 1.460 | 1.460 | 17,000 |
May 22, 2023 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 38,500 |
May 19, 2023 | 1.430 | 1.490 | 1.430 | 1.490 | 1.490 | 24,000 |
May 18, 2023 | 1.430 | 1.510 | 1.430 | 1.500 | 1.500 | 59,700 |
May 17, 2023 | 1.550 | 1.550 | 1.480 | 1.490 | 1.490 | 95,100 |
May 16, 2023 | 1.480 | 1.580 | 1.480 | 1.580 | 1.580 | 33,000 |
May 15, 2023 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 11,000 |
May 12, 2023 | 1.630 | 1.660 | 1.600 | 1.660 | 1.660 | 60,000 |
May 11, 2023 | 1.640 | 1.740 | 1.640 | 1.670 | 1.670 | 185,500 |
May 10, 2023 | 1.430 | 1.690 | 1.430 | 1.640 | 1.640 | 115,580 |
May 9, 2023 | 1.660 | 1.650 | 1.620 | 1.650 | 1.650 | 31,000 |
May 8, 2023 | 1.660 | 1.690 | 1.620 | 1.670 | 1.670 | 85,500 |
May 5, 2023 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | - |
May 4, 2023 | 1.610 | 1.720 | 1.610 | 1.690 | 1.690 | 148,560 |
May 3, 2023 | 1.730 | 1.730 | 1.650 | 1.690 | 1.690 | 71,500 |
May 2, 2023 | 1.780 | 1.780 | 1.630 | 1.730 | 1.730 | 197,500 |
Apr 28, 2023 | 1.600 | 1.650 | 1.600 | 1.600 | 1.600 | 159,500 |
Apr 27, 2023 | 1.720 | 1.720 | 1.530 | 1.650 | 1.650 | 485,500 |
Apr 26, 2023 | 1.510 | 1.950 | 1.510 | 1.720 | 1.720 | 1,834,500 |
Apr 25, 2023 | 1.660 | 1.660 | 1.420 | 1.500 | 1.500 | 458,780 |
Apr 24, 2023 | 1.720 | 1.780 | 1.690 | 1.720 | 1.720 | 160,000 |
Apr 21, 2023 | 1.790 | 1.790 | 1.680 | 1.720 | 1.720 | 122,500 |
Apr 20, 2023 | 1.790 | 1.820 | 1.780 | 1.820 | 1.820 | 38,000 |
Apr 19, 2023 | 1.820 | 1.860 | 1.780 | 1.860 | 1.860 | 111,000 |