HKSE - Delayed Quote • HKD
Smoore International Holdings Limited (6969.HK)
As of 3:33 PM 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 24, 2024 | 6.890 | 6.900 | 6.720 | 6.830 | 6.830 | 3,867,477 |
| Apr 23, 2024 | 6.800 | 6.870 | 6.720 | 6.850 | 6.850 | 4,175,147 |
| Apr 22, 2024 | 6.600 | 6.780 | 6.600 | 6.710 | 6.710 | 5,077,618 |
| Apr 19, 2024 | 6.730 | 6.760 | 6.520 | 6.600 | 6.600 | 10,168,557 |
| Apr 18, 2024 | 6.780 | 6.910 | 6.710 | 6.770 | 6.770 | 6,604,000 |
| Apr 17, 2024 | 6.810 | 6.950 | 6.730 | 6.840 | 6.840 | 4,564,000 |
| Apr 16, 2024 | 6.970 | 6.970 | 6.700 | 6.770 | 6.770 | 8,768,547 |
| Apr 15, 2024 | 7.000 | 7.080 | 6.930 | 6.990 | 6.990 | 6,695,056 |
| Apr 12, 2024 | 7.400 | 7.400 | 7.050 | 7.070 | 7.070 | 8,933,358 |
| Apr 11, 2024 | 7.300 | 7.430 | 7.180 | 7.290 | 7.290 | 9,558,000 |
| Apr 10, 2024 | 7.160 | 7.460 | 7.160 | 7.370 | 7.370 | 14,912,300 |
| Apr 9, 2024 | 6.810 | 7.220 | 6.810 | 7.180 | 7.180 | 15,011,874 |
| Apr 8, 2024 | 6.880 | 6.980 | 6.710 | 6.770 | 6.770 | 6,390,075 |
| Apr 5, 2024 | 6.950 | 6.950 | 6.660 | 6.750 | 6.750 | 1,139,469 |
| Apr 3, 2024 | 6.950 | 7.000 | 6.830 | 6.880 | 6.880 | 7,039,000 |
| Apr 2, 2024 | 6.700 | 7.000 | 6.700 | 6.950 | 6.950 | 17,794,494 |
| Mar 28, 2024 | 6.600 | 6.840 | 6.540 | 6.660 | 6.660 | 9,368,593 |
| Mar 27, 2024 | 6.550 | 6.690 | 6.390 | 6.600 | 6.600 | 8,849,586 |
| Mar 26, 2024 | 6.880 | 6.880 | 6.450 | 6.550 | 6.550 | 19,794,737 |
| Mar 25, 2024 | 6.960 | 7.010 | 6.660 | 6.790 | 6.790 | 14,576,000 |
| Mar 22, 2024 | 7.070 | 7.200 | 6.930 | 6.960 | 6.960 | 12,121,000 |
| Mar 21, 2024 | 6.950 | 7.300 | 6.920 | 7.070 | 7.070 | 19,392,505 |
| Mar 20, 2024 | 7.100 | 7.200 | 6.850 | 6.870 | 6.870 | 20,699,200 |
| Mar 19, 2024 | 6.580 | 7.210 | 6.360 | 7.020 | 7.020 | 46,865,220 |
| Mar 18, 2024 | 6.600 | 6.670 | 6.450 | 6.560 | 6.560 | 13,771,800 |
| Mar 15, 2024 | 6.470 | 6.670 | 6.340 | 6.650 | 6.650 | 16,049,931 |
| Mar 14, 2024 | 6.710 | 6.780 | 6.410 | 6.470 | 6.470 | 18,612,000 |
| Mar 13, 2024 | 6.480 | 6.820 | 6.410 | 6.710 | 6.710 | 26,928,982 |
| Mar 12, 2024 | 6.200 | 6.480 | 6.130 | 6.440 | 6.440 | 21,891,208 |
| Mar 11, 2024 | 5.850 | 6.260 | 5.800 | 6.160 | 6.160 | 20,446,540 |
| Mar 8, 2024 | 5.360 | 6.020 | 5.360 | 5.800 | 5.800 | 26,151,776 |
| Mar 7, 2024 | 5.540 | 5.540 | 5.350 | 5.410 | 5.410 | 5,781,823 |
| Mar 6, 2024 | 5.430 | 5.560 | 5.360 | 5.460 | 5.460 | 6,178,000 |
| Mar 5, 2024 | 5.500 | 5.500 | 5.340 | 5.430 | 5.430 | 6,843,025 |
| Mar 4, 2024 | 5.550 | 5.590 | 5.490 | 5.540 | 5.540 | 6,315,193 |
| Mar 1, 2024 | 5.470 | 5.540 | 5.400 | 5.540 | 5.540 | 7,388,000 |
| Feb 29, 2024 | 5.360 | 5.570 | 5.320 | 5.470 | 5.470 | 7,417,380 |
| Feb 28, 2024 | 5.520 | 5.640 | 5.340 | 5.360 | 5.360 | 10,149,000 |
| Feb 27, 2024 | 5.400 | 5.560 | 5.360 | 5.530 | 5.530 | 8,205,098 |
| Feb 26, 2024 | 5.480 | 5.550 | 5.410 | 5.460 | 5.460 | 7,243,669 |
| Feb 23, 2024 | 5.500 | 5.530 | 5.370 | 5.480 | 5.480 | 6,238,157 |
| Feb 22, 2024 | 5.390 | 5.490 | 5.320 | 5.490 | 5.490 | 6,408,690 |
| Feb 21, 2024 | 5.200 | 5.540 | 5.150 | 5.390 | 5.390 | 14,104,806 |
| Feb 20, 2024 | 5.200 | 5.280 | 5.030 | 5.260 | 5.260 | 8,309,463 |
| Feb 19, 2024 | 5.490 | 5.490 | 5.160 | 5.200 | 5.200 | 14,892,000 |
| Feb 16, 2024 | 4.900 | 5.530 | 4.900 | 5.480 | 5.480 | 5,407,600 |
| Feb 15, 2024 | 5.000 | 5.120 | 4.900 | 5.050 | 5.050 | 1,876,889 |
| Feb 14, 2024 | 5.130 | 5.140 | 4.890 | 5.090 | 5.090 | 2,936,000 |
| Feb 9, 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | - |
| Feb 8, 2024 | 5.120 | 5.300 | 5.100 | 5.270 | 5.270 | 6,184,160 |
| Feb 7, 2024 | 5.260 | 5.360 | 5.060 | 5.110 | 5.110 | 6,627,561 |
| Feb 6, 2024 | 4.760 | 5.190 | 4.760 | 5.150 | 5.150 | 10,483,066 |
| Feb 5, 2024 | 4.780 | 4.860 | 4.610 | 4.760 | 4.760 | 8,296,700 |
| Feb 2, 2024 | 5.050 | 5.070 | 4.760 | 4.870 | 4.870 | 4,509,000 |
| Feb 1, 2024 | 4.780 | 5.040 | 4.730 | 4.950 | 4.950 | 11,021,200 |
| Jan 31, 2024 | 4.900 | 4.960 | 4.670 | 4.730 | 4.730 | 15,389,000 |
| Jan 30, 2024 | 5.140 | 5.140 | 4.930 | 4.950 | 4.950 | 11,404,800 |
| Jan 29, 2024 | 5.370 | 5.480 | 5.140 | 5.190 | 5.190 | 8,447,000 |
| Jan 26, 2024 | 5.600 | 5.650 | 5.290 | 5.370 | 5.370 | 8,812,140 |
| Jan 25, 2024 | 5.400 | 5.720 | 5.360 | 5.670 | 5.670 | 12,023,200 |
| Jan 24, 2024 | 5.300 | 5.490 | 5.210 | 5.460 | 5.460 | 16,063,612 |
| Jan 23, 2024 | 4.900 | 5.280 | 4.860 | 5.190 | 5.190 | 9,059,520 |
| Jan 22, 2024 | 5.270 | 5.270 | 4.880 | 4.900 | 4.900 | 9,604,695 |
| Jan 19, 2024 | 5.300 | 5.380 | 5.210 | 5.270 | 5.270 | 5,684,369 |
| Jan 18, 2024 | 5.080 | 5.320 | 5.050 | 5.300 | 5.300 | 14,972,366 |
| Jan 17, 2024 | 5.670 | 5.670 | 5.050 | 5.090 | 5.090 | 29,334,975 |
| Jan 16, 2024 | 5.700 | 5.840 | 5.560 | 5.670 | 5.670 | 10,631,618 |
| Jan 15, 2024 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | - |
| Jan 12, 2024 | 5.750 | 5.920 | 5.730 | 5.770 | 5.770 | 3,907,611 |
| Jan 11, 2024 | 5.700 | 5.860 | 5.640 | 5.770 | 5.770 | 6,512,000 |
| Jan 10, 2024 | 5.700 | 5.780 | 5.600 | 5.660 | 5.660 | 6,600,900 |
| Jan 9, 2024 | 5.810 | 5.870 | 5.660 | 5.660 | 5.660 | 8,811,839 |
| Jan 8, 2024 | 5.960 | 5.960 | 5.760 | 5.810 | 5.810 | 6,885,054 |
| Jan 5, 2024 | 6.130 | 6.140 | 5.820 | 5.960 | 5.960 | 13,956,430 |
| Jan 4, 2024 | 6.250 | 6.250 | 6.060 | 6.200 | 6.200 | 5,384,931 |
| Jan 3, 2024 | 6.300 | 6.300 | 6.190 | 6.210 | 6.210 | 2,584,000 |
| Jan 2, 2024 | 6.460 | 6.550 | 6.310 | 6.340 | 6.340 | 2,662,523 |
| Dec 29, 2023 | 6.420 | 6.550 | 6.390 | 6.500 | 6.500 | 2,859,651 |
| Dec 28, 2023 | 6.240 | 6.480 | 6.210 | 6.450 | 6.450 | 4,974,105 |
| Dec 27, 2023 | 6.220 | 6.280 | 6.070 | 6.250 | 6.250 | 4,697,015 |
| Dec 22, 2023 | 6.440 | 6.440 | 6.120 | 6.190 | 6.190 | 6,946,000 |
| Dec 21, 2023 | 6.320 | 6.470 | 6.270 | 6.450 | 6.450 | 3,134,796 |
| Dec 20, 2023 | 6.450 | 6.450 | 6.300 | 6.330 | 6.330 | 2,388,950 |
| Dec 19, 2023 | 6.500 | 6.500 | 6.320 | 6.380 | 6.380 | 4,871,000 |
| Dec 18, 2023 | 6.490 | 6.560 | 6.410 | 6.520 | 6.520 | 3,275,513 |
| Dec 15, 2023 | 6.400 | 6.610 | 6.400 | 6.500 | 6.500 | 5,542,000 |
| Dec 14, 2023 | 6.460 | 6.530 | 6.370 | 6.430 | 6.430 | 5,808,000 |
| Dec 13, 2023 | 6.340 | 6.410 | 6.230 | 6.250 | 6.250 | 5,858,000 |
| Dec 12, 2023 | 6.210 | 6.380 | 6.190 | 6.360 | 6.360 | 4,038,000 |
| Dec 11, 2023 | 6.240 | 6.280 | 6.110 | 6.220 | 6.220 | 4,440,000 |
| Dec 8, 2023 | 6.330 | 6.390 | 6.220 | 6.280 | 6.280 | 3,512,000 |
| Dec 7, 2023 | 6.340 | 6.400 | 6.220 | 6.330 | 6.330 | 3,890,831 |
| Dec 6, 2023 | 6.370 | 6.470 | 6.310 | 6.380 | 6.380 | 4,902,701 |
| Dec 5, 2023 | 6.550 | 6.700 | 6.300 | 6.370 | 6.370 | 13,317,000 |
| Dec 4, 2023 | 6.630 | 6.780 | 6.630 | 6.720 | 6.720 | 7,471,027 |
| Dec 1, 2023 | 6.790 | 6.790 | 6.570 | 6.590 | 6.590 | 7,405,874 |
| Nov 30, 2023 | 6.910 | 6.920 | 6.750 | 6.810 | 6.810 | 8,223,499 |
| Nov 29, 2023 | 6.990 | 7.010 | 6.800 | 6.940 | 6.940 | 7,644,657 |
| Nov 28, 2023 | 7.000 | 7.130 | 6.950 | 6.990 | 6.990 | 6,641,000 |
| Nov 27, 2023 | 7.050 | 7.110 | 6.940 | 7.040 | 7.040 | 5,020,620 |
| Nov 24, 2023 | 7.200 | 7.230 | 6.990 | 7.020 | 7.020 | 11,177,336 |
| Nov 23, 2023 | 7.000 | 7.200 | 7.020 | 7.200 | 7.200 | 10,921,142 |
| Nov 22, 2023 | 6.870 | 7.070 | 6.870 | 6.990 | 6.990 | 7,482,000 |
| Nov 21, 2023 | 6.940 | 7.170 | 6.900 | 6.960 | 6.960 | 33,503,900 |
| Nov 20, 2023 | 6.480 | 6.770 | 6.480 | 6.750 | 6.750 | 7,169,000 |
| Nov 17, 2023 | 6.560 | 6.560 | 6.350 | 6.480 | 6.480 | 5,502,000 |
| Nov 16, 2023 | 6.610 | 6.700 | 6.530 | 6.590 | 6.590 | 4,850,418 |
| Nov 15, 2023 | 6.910 | 6.910 | 6.570 | 6.630 | 6.630 | 11,081,424 |
| Nov 14, 2023 | 6.500 | 6.890 | 6.490 | 6.680 | 6.680 | 12,133,605 |
| Nov 13, 2023 | 6.330 | 6.490 | 6.300 | 6.480 | 6.480 | 3,873,202 |
| Nov 10, 2023 | 6.410 | 6.410 | 6.290 | 6.360 | 6.360 | 4,684,000 |
| Nov 9, 2023 | 6.560 | 6.560 | 6.410 | 6.470 | 6.470 | 5,258,468 |
| Nov 8, 2023 | 6.410 | 6.650 | 6.410 | 6.560 | 6.560 | 8,659,553 |
| Nov 7, 2023 | 6.480 | 6.600 | 6.350 | 6.390 | 6.390 | 9,569,615 |
| Nov 6, 2023 | 6.290 | 6.640 | 6.290 | 6.580 | 6.580 | 14,419,454 |
| Nov 3, 2023 | 6.080 | 6.260 | 6.080 | 6.250 | 6.250 | 8,895,400 |
| Nov 2, 2023 | 6.130 | 6.150 | 6.020 | 6.080 | 6.080 | 7,523,576 |
| Nov 1, 2023 | 6.130 | 6.130 | 5.950 | 6.040 | 6.040 | 3,219,000 |
| Oct 31, 2023 | 6.100 | 6.190 | 5.990 | 6.030 | 6.030 | 4,603,607 |
| Oct 30, 2023 | 6.000 | 6.200 | 6.000 | 6.160 | 6.160 | 7,167,198 |
| Oct 27, 2023 | 5.830 | 6.090 | 5.830 | 6.060 | 6.060 | 9,094,545 |
| Oct 26, 2023 | 6.000 | 6.000 | 5.780 | 5.830 | 5.830 | 7,181,000 |
| Oct 25, 2023 | 5.950 | 6.130 | 5.950 | 5.990 | 5.990 | 8,023,648 |
| Oct 24, 2023 | 5.750 | 5.920 | 5.660 | 5.850 | 5.850 | 9,756,107 |
| Oct 20, 2023 | 5.970 | 5.990 | 5.790 | 5.820 | 5.820 | 8,548,000 |
| Oct 19, 2023 | 6.070 | 6.070 | 5.930 | 5.970 | 5.970 | 8,626,000 |
| Oct 18, 2023 | 6.150 | 6.250 | 6.070 | 6.070 | 6.070 | 7,449,000 |
| Oct 17, 2023 | 6.000 | 6.280 | 5.990 | 6.150 | 6.150 | 22,206,500 |
| Oct 16, 2023 | 5.900 | 6.070 | 5.670 | 5.960 | 5.960 | 40,087,920 |
| Oct 13, 2023 | 6.860 | 6.950 | 5.690 | 5.800 | 5.800 | 93,928,000 |
| Oct 12, 2023 | 7.090 | 7.190 | 6.980 | 7.060 | 7.060 | 11,523,330 |
| Oct 11, 2023 | 6.980 | 7.230 | 6.950 | 7.040 | 7.040 | 22,407,478 |
| Oct 10, 2023 | 6.910 | 7.060 | 6.790 | 6.870 | 6.870 | 12,209,256 |
| Oct 9, 2023 | 6.970 | 6.970 | 6.790 | 6.920 | 6.920 | 11,846,195 |
| Oct 6, 2023 | 6.930 | 7.090 | 6.900 | 6.990 | 6.990 | 7,038,000 |
| Oct 5, 2023 | 6.930 | 7.110 | 6.870 | 6.940 | 6.940 | 5,590,000 |
| Oct 4, 2023 | 6.950 | 6.940 | 6.780 | 6.930 | 6.930 | 4,679,100 |
| Oct 3, 2023 | 7.110 | 7.110 | 6.800 | 6.950 | 6.950 | 4,135,000 |
| Sep 29, 2023 | 7.010 | 7.180 | 6.990 | 7.110 | 7.110 | 2,207,700 |
| Sep 28, 2023 | 7.070 | 7.090 | 6.940 | 7.010 | 7.010 | 6,765,200 |
| Sep 27, 2023 | 7.030 | 7.150 | 7.030 | 7.080 | 7.080 | 3,117,760 |
| Sep 26, 2023 | 7.020 | 7.170 | 6.990 | 7.040 | 7.040 | 4,656,644 |
| Sep 25, 2023 | 7.120 | 7.180 | 7.060 | 7.090 | 7.090 | 3,960,000 |
| Sep 22, 2023 | 6.980 | 7.210 | 6.960 | 7.190 | 7.190 | 6,959,336 |
| Sep 21, 2023 | 7.100 | 7.100 | 6.890 | 7.000 | 7.000 | 10,331,000 |
| Sep 20, 2023 | 7.180 | 7.210 | 7.070 | 7.110 | 7.110 | 6,819,000 |
| Sep 19, 2023 | 7.220 | 7.290 | 7.120 | 7.190 | 7.190 | 5,669,500 |
| Sep 18, 2023 | 7.340 | 7.360 | 7.170 | 7.230 | 7.230 | 6,683,041 |
| Sep 15, 2023 | 7.350 | 7.480 | 7.200 | 7.350 | 7.350 | 8,874,332 |
| Sep 14, 2023 | 7.430 | 7.510 | 7.300 | 7.300 | 7.300 | 5,593,000 |
| Sep 13, 2023 | 7.590 | 7.590 | 7.370 | 7.430 | 7.430 | 9,503,200 |
| Sep 12, 2023 | 7.650 | 7.660 | 7.490 | 7.510 | 7.510 | 7,078,871 |
| Sep 11, 2023 | 7.870 | 7.870 | 7.520 | 7.660 | 7.660 | 4,441,924 |
| Sep 7, 2023 | 7.770 | 7.790 | 7.650 | 7.720 | 7.720 | 5,706,859 |
| Sep 6, 2023 | 0.050 Dividend | |||||
| Sep 6, 2023 | 7.910 | 7.860 | 7.710 | 7.780 | 7.780 | 5,266,400 |
| Sep 5, 2023 | 7.950 | 8.060 | 7.850 | 7.910 | 7.860 | 5,233,000 |
| Sep 4, 2023 | 7.930 | 8.100 | 7.860 | 8.010 | 7.959 | 5,297,236 |
| Aug 31, 2023 | 8.090 | 8.090 | 7.800 | 7.930 | 7.880 | 6,528,299 |
| Aug 30, 2023 | 8.100 | 8.180 | 7.880 | 7.940 | 7.890 | 7,363,600 |
| Aug 29, 2023 | 7.670 | 8.080 | 7.670 | 8.060 | 8.009 | 11,145,500 |
| Aug 28, 2023 | 8.210 | 8.360 | 7.830 | 7.830 | 7.781 | 6,358,000 |
| Aug 25, 2023 | 7.570 | 7.970 | 7.530 | 7.870 | 7.820 | 17,973,237 |
| Aug 24, 2023 | 7.200 | 7.900 | 7.200 | 7.730 | 7.681 | 20,312,253 |
| Aug 23, 2023 | 7.610 | 7.610 | 7.150 | 7.200 | 7.154 | 27,928,000 |
| Aug 22, 2023 | 7.670 | 7.810 | 7.560 | 7.630 | 7.582 | 8,157,984 |
| Aug 21, 2023 | 7.650 | 7.820 | 7.560 | 7.660 | 7.612 | 8,900,831 |
| Aug 18, 2023 | 7.930 | 7.980 | 7.650 | 7.700 | 7.651 | 9,894,800 |
| Aug 17, 2023 | 8.000 | 8.000 | 7.750 | 7.930 | 7.880 | 6,070,198 |
| Aug 16, 2023 | 7.980 | 8.120 | 7.950 | 8.000 | 7.949 | 5,786,322 |
| Aug 15, 2023 | 7.890 | 8.110 | 7.840 | 7.980 | 7.930 | 7,010,818 |
| Aug 14, 2023 | 7.950 | 8.010 | 7.770 | 7.990 | 7.939 | 6,758,454 |
| Aug 11, 2023 | 8.100 | 8.110 | 7.960 | 8.010 | 7.959 | 5,536,000 |
| Aug 10, 2023 | 8.250 | 8.250 | 7.990 | 8.120 | 8.069 | 5,194,282 |
| Aug 9, 2023 | 8.280 | 8.290 | 8.130 | 8.250 | 8.198 | 4,706,000 |
| Aug 8, 2023 | 8.500 | 8.510 | 8.190 | 8.210 | 8.158 | 9,412,000 |
| Aug 7, 2023 | 8.500 | 8.640 | 8.330 | 8.560 | 8.506 | 7,956,471 |
| Aug 4, 2023 | 8.460 | 8.880 | 8.460 | 8.590 | 8.536 | 12,036,604 |
| Aug 3, 2023 | 8.270 | 8.480 | 8.220 | 8.400 | 8.347 | 6,967,120 |
| Aug 2, 2023 | 8.510 | 8.650 | 8.280 | 8.390 | 8.337 | 8,382,332 |
| Aug 1, 2023 | 8.580 | 8.880 | 8.420 | 8.490 | 8.436 | 13,988,300 |
| Jul 31, 2023 | 8.900 | 9.030 | 8.640 | 8.690 | 8.635 | 20,018,078 |
| Jul 28, 2023 | 8.400 | 8.750 | 8.230 | 8.670 | 8.615 | 16,926,494 |
| Jul 27, 2023 | 8.560 | 8.620 | 8.360 | 8.490 | 8.436 | 9,769,000 |
| Jul 26, 2023 | 8.330 | 8.680 | 8.120 | 8.570 | 8.516 | 15,922,000 |
| Jul 25, 2023 | 8.190 | 8.370 | 8.100 | 8.360 | 8.307 | 18,458,998 |
| Jul 24, 2023 | 8.340 | 8.340 | 7.860 | 7.950 | 7.900 | 17,114,367 |
| Jul 21, 2023 | 8.180 | 8.780 | 8.150 | 8.300 | 8.248 | 31,658,729 |
| Jul 20, 2023 | 8.000 | 8.320 | 7.890 | 8.160 | 8.108 | 29,447,178 |
| Jul 19, 2023 | 7.520 | 7.910 | 7.360 | 7.880 | 7.830 | 22,512,135 |
| Jul 18, 2023 | 7.720 | 8.080 | 7.500 | 7.610 | 7.562 | 17,249,717 |
| Jul 14, 2023 | 7.760 | 7.830 | 7.570 | 7.580 | 7.532 | 6,856,040 |
| Jul 13, 2023 | 7.680 | 7.790 | 7.590 | 7.760 | 7.711 | 7,457,798 |
| Jul 12, 2023 | 7.760 | 7.800 | 7.530 | 7.540 | 7.492 | 8,358,000 |
| Jul 11, 2023 | 7.600 | 7.780 | 7.580 | 7.760 | 7.711 | 4,797,500 |
| Jul 10, 2023 | 7.650 | 7.690 | 7.540 | 7.570 | 7.522 | 3,920,801 |
| Jul 7, 2023 | 7.750 | 7.770 | 7.470 | 7.520 | 7.472 | 11,260,571 |
| Jul 6, 2023 | 8.060 | 8.060 | 7.730 | 7.780 | 7.731 | 10,428,659 |
| Jul 5, 2023 | 8.250 | 8.250 | 7.950 | 8.060 | 8.009 | 6,905,000 |
| Jul 4, 2023 | 8.090 | 8.330 | 8.090 | 8.220 | 8.168 | 5,258,460 |
| Jul 3, 2023 | 8.040 | 8.200 | 8.010 | 8.180 | 8.128 | 6,063,220 |
| Jun 30, 2023 | 7.880 | 8.020 | 7.790 | 7.960 | 7.910 | 3,471,000 |
| Jun 29, 2023 | 8.140 | 8.190 | 7.860 | 7.880 | 7.830 | 5,265,000 |
| Jun 28, 2023 | 8.150 | 8.180 | 7.910 | 8.130 | 8.079 | 6,312,500 |
| Jun 27, 2023 | 8.080 | 8.250 | 7.970 | 8.160 | 8.108 | 8,015,000 |
| Jun 26, 2023 | 7.820 | 8.130 | 7.770 | 7.930 | 7.880 | 9,673,200 |
| Jun 23, 2023 | 8.040 | 8.100 | 7.650 | 7.820 | 7.771 | 6,881,000 |
| Jun 21, 2023 | 8.370 | 8.390 | 8.060 | 8.120 | 8.069 | 7,468,764 |
| Jun 20, 2023 | 8.520 | 8.700 | 8.300 | 8.390 | 8.337 | 7,457,075 |
| Jun 19, 2023 | 9.000 | 9.010 | 8.610 | 8.660 | 8.605 | 8,708,900 |
| Jun 16, 2023 | 8.530 | 9.080 | 8.500 | 9.000 | 8.943 | 21,088,180 |
| Jun 15, 2023 | 8.250 | 8.490 | 8.170 | 8.490 | 8.436 | 11,512,824 |
| Jun 14, 2023 | 8.140 | 8.250 | 8.070 | 8.150 | 8.098 | 3,633,565 |
| Jun 13, 2023 | 7.880 | 8.150 | 7.810 | 8.060 | 8.009 | 5,986,494 |
| Jun 12, 2023 | 7.960 | 7.970 | 7.680 | 7.880 | 7.830 | 7,944,000 |
| Jun 9, 2023 | 8.040 | 8.050 | 7.860 | 7.960 | 7.910 | 4,356,995 |
| Jun 8, 2023 | 8.010 | 8.030 | 7.810 | 7.980 | 7.930 | 6,513,715 |
| Jun 7, 2023 | 8.180 | 8.270 | 7.950 | 8.000 | 7.949 | 11,370,618 |
| Jun 6, 2023 | 8.050 | 8.280 | 8.000 | 8.140 | 8.089 | 6,431,488 |
| Jun 5, 2023 | 8.280 | 8.310 | 7.980 | 8.100 | 8.049 | 9,245,835 |
| Jun 2, 2023 | 8.000 | 8.360 | 8.000 | 8.250 | 8.198 | 12,615,940 |
| Jun 1, 2023 | 7.880 | 8.060 | 7.730 | 7.860 | 7.810 | 7,155,585 |
| May 31, 2023 | 7.970 | 7.970 | 7.620 | 7.880 | 7.830 | 12,531,278 |
| May 30, 2023 | 0.080 Dividend | |||||
| May 30, 2023 | 8.000 | 8.180 | 7.870 | 8.030 | 7.979 | 9,990,909 |
| May 29, 2023 | 8.290 | 8.390 | 7.980 | 8.040 | 7.910 | 12,619,240 |
| May 25, 2023 | 8.450 | 8.450 | 8.250 | 8.290 | 8.156 | 11,081,000 |
| May 24, 2023 | 8.600 | 8.600 | 8.290 | 8.450 | 8.313 | 9,942,456 |
| May 23, 2023 | 8.740 | 8.800 | 8.450 | 8.550 | 8.411 | 8,169,992 |
| May 22, 2023 | 8.700 | 8.860 | 8.570 | 8.710 | 8.569 | 9,297,695 |
| May 19, 2023 | 8.660 | 8.680 | 8.440 | 8.600 | 8.461 | 9,257,000 |
| May 18, 2023 | 8.670 | 8.760 | 8.580 | 8.650 | 8.510 | 7,090,000 |
| May 17, 2023 | 8.880 | 8.880 | 8.550 | 8.600 | 8.461 | 9,942,800 |
| May 16, 2023 | 8.880 | 8.970 | 8.800 | 8.860 | 8.716 | 5,361,231 |
| May 15, 2023 | 8.680 | 9.020 | 8.620 | 8.880 | 8.736 | 10,782,781 |
| May 12, 2023 | 8.920 | 8.920 | 8.640 | 8.670 | 8.529 | 8,650,252 |
| May 11, 2023 | 8.870 | 9.050 | 8.800 | 8.920 | 8.775 | 5,331,054 |
| May 10, 2023 | 8.910 | 8.930 | 8.720 | 8.780 | 8.638 | 6,621,883 |
| May 9, 2023 | 9.050 | 9.110 | 8.820 | 8.880 | 8.736 | 9,305,001 |
| May 8, 2023 | 9.200 | 9.270 | 9.000 | 9.050 | 8.903 | 7,023,684 |
| May 5, 2023 | 8.900 | 9.190 | 8.900 | 9.160 | 9.012 | 6,423,657 |
| May 4, 2023 | 9.070 | 9.190 | 8.870 | 8.900 | 8.756 | 14,613,553 |
| May 3, 2023 | 9.200 | 9.200 | 8.930 | 9.070 | 8.923 | 3,065,100 |
| May 2, 2023 | 9.310 | 9.310 | 8.980 | 9.270 | 9.120 | 3,457,100 |
| Apr 28, 2023 | 9.180 | 9.260 | 9.020 | 9.120 | 8.972 | 8,066,946 |
| Apr 27, 2023 | 9.200 | 9.200 | 8.980 | 9.110 | 8.962 | 4,956,169 |
| Apr 26, 2023 | 8.980 | 9.220 | 8.960 | 9.070 | 8.923 | 4,789,430 |
| Apr 25, 2023 | 9.130 | 9.320 | 8.940 | 9.010 | 8.864 | 9,680,855 |
| Apr 24, 2023 | 9.350 | 9.390 | 9.050 | 9.320 | 9.169 | 15,534,588 |