HKSE - Delayed Quote HKD
PAX GLOBAL (0327.HK)
4.790
0.000
(0.00%)
At close: May 8 at 4:08:14 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 |
|---|---|---|---|---|---|---|
| May 8, 2025 | 4.790 | 4.820 | 4.750 | 4.790 | 4.790 | 1,117,000 |
| May 7, 2025 | 4.800 | 4.860 | 4.760 | 4.790 | 4.790 | 1,019,000 |
| May 6, 2025 | 4.720 | 4.800 | 4.670 | 4.800 | 4.800 | 1,259,000 |
| May 2, 2025 | 4.660 | 4.720 | 4.650 | 4.720 | 4.720 | 357,000 |
| Apr 30, 2025 | 4.700 | 4.730 | 4.630 | 4.670 | 4.670 | 1,224,868 |
| Apr 29, 2025 | 4.720 | 4.720 | 4.620 | 4.670 | 4.670 | 592,000 |
| Apr 28, 2025 | 4.690 | 4.710 | 4.620 | 4.670 | 4.670 | 1,384,004 |
| Apr 25, 2025 | 4.690 | 4.730 | 4.640 | 4.660 | 4.660 | 1,721,030 |
| Apr 24, 2025 | 4.700 | 4.740 | 4.610 | 4.700 | 4.700 | 2,398,999 |
| Apr 23, 2025 | 4.580 | 4.710 | 4.580 | 4.690 | 4.690 | 3,516,000 |
| Apr 22, 2025 | 4.430 | 4.780 | 4.430 | 4.600 | 4.600 | 5,692,777 |
| Apr 17, 2025 | 4.350 | 4.420 | 4.320 | 4.400 | 4.400 | 1,087,000 |
| Apr 16, 2025 | 4.430 | 4.430 | 4.330 | 4.380 | 4.380 | 1,433,000 |
| Apr 15, 2025 | 4.400 | 4.460 | 4.360 | 4.410 | 4.410 | 1,000,000 |
| Apr 14, 2025 | 4.320 | 4.400 | 4.320 | 4.350 | 4.350 | 1,542,001 |
| Apr 11, 2025 | 4.320 | 4.320 | 4.190 | 4.280 | 4.280 | 1,099,000 |
| Apr 10, 2025 | 4.250 | 4.360 | 4.230 | 4.320 | 4.320 | 2,495,300 |
| Apr 9, 2025 | 4.200 | 4.200 | 3.980 | 4.180 | 4.180 | 3,738,735 |
| Apr 8, 2025 | 4.230 | 4.320 | 4.100 | 4.220 | 4.220 | 2,613,000 |
| Apr 7, 2025 | 4.530 | 4.530 | 4.230 | 4.230 | 4.230 | 4,896,000 |
| Apr 3, 2025 | 4.850 | 4.930 | 4.820 | 4.850 | 4.850 | 1,092,000 |
| Apr 2, 2025 | 4.900 | 4.950 | 4.860 | 4.880 | 4.880 | 713,191 |
| Apr 1, 2025 | 4.930 | 4.940 | 4.850 | 4.920 | 4.920 | 791,301 |
| Mar 31, 2025 | 4.900 | 4.920 | 4.820 | 4.840 | 4.840 | 754,250 |
| Mar 28, 2025 | 4.880 | 4.930 | 4.870 | 4.900 | 4.900 | 654,600 |
| Mar 27, 2025 | 4.870 | 4.960 | 4.860 | 4.870 | 4.870 | 775,000 |
| Mar 26, 2025 | 4.970 | 4.970 | 4.870 | 4.870 | 4.870 | 1,191,000 |
| Mar 25, 2025 | 4.970 | 4.970 | 4.890 | 4.900 | 4.900 | 657,000 |
| Mar 24, 2025 | 4.930 | 5.010 | 4.860 | 4.930 | 4.930 | 1,371,000 |
| Mar 21, 2025 | 5.030 | 5.090 | 4.800 | 5.030 | 5.030 | 3,913,000 |
| Mar 20, 2025 | 5.170 | 5.220 | 5.100 | 5.100 | 5.100 | 641,000 |
| Mar 19, 2025 | 5.220 | 5.300 | 5.200 | 5.230 | 5.230 | 713,879 |
| Mar 18, 2025 | 5.180 | 5.310 | 5.160 | 5.270 | 5.270 | 1,476,000 |
| Mar 17, 2025 | 5.180 | 5.250 | 5.180 | 5.240 | 5.240 | 1,363,000 |
| Mar 14, 2025 | 5.250 | 5.260 | 5.150 | 5.180 | 5.180 | 2,799,789 |
| Mar 13, 2025 | 5.200 | 5.320 | 5.100 | 5.250 | 5.250 | 1,360,714 |
| Mar 12, 2025 | 5.210 | 5.390 | 5.200 | 5.290 | 5.290 | 1,611,635 |
| Mar 11, 2025 | 5.100 | 5.220 | 5.070 | 5.220 | 5.220 | 1,706,000 |
| Mar 10, 2025 | 5.020 | 5.170 | 5.020 | 5.120 | 5.120 | 625,000 |
| Mar 7, 2025 | 5.100 | 5.170 | 5.070 | 5.080 | 5.080 | 738,000 |
| Mar 6, 2025 | 5.060 | 5.170 | 5.030 | 5.140 | 5.140 | 1,778,000 |
| Mar 5, 2025 | 4.890 | 5.010 | 4.880 | 5.000 | 5.000 | 1,603,000 |
| Mar 4, 2025 | 4.960 | 4.960 | 4.840 | 4.890 | 4.890 | 980,206 |
| Mar 3, 2025 | 4.860 | 5.020 | 4.860 | 4.960 | 4.960 | 1,669,728 |
| Feb 28, 2025 | 5.000 | 5.070 | 4.850 | 4.860 | 4.860 | 1,828,582 |
| Feb 27, 2025 | 5.070 | 5.200 | 5.020 | 5.070 | 5.070 | 924,000 |
| Feb 26, 2025 | 5.200 | 5.260 | 5.090 | 5.130 | 5.130 | 1,431,801 |
| Feb 25, 2025 | 5.290 | 5.290 | 5.020 | 5.020 | 5.020 | 707,000 |
| Feb 24, 2025 | 5.440 | 5.440 | 5.240 | 5.290 | 5.290 | 764,000 |
| Feb 21, 2025 | 5.140 | 5.300 | 5.140 | 5.300 | 5.300 | 1,518,004 |
| Feb 20, 2025 | 5.160 | 5.230 | 5.120 | 5.140 | 5.140 | 594,000 |
| Feb 19, 2025 | 5.220 | 5.250 | 5.160 | 5.220 | 5.220 | 1,126,418 |
| Feb 18, 2025 | 5.160 | 5.220 | 5.070 | 5.220 | 5.220 | 1,175,000 |
| Feb 17, 2025 | 5.000 | 5.110 | 4.970 | 5.110 | 5.110 | 1,998,000 |
| Feb 14, 2025 | 4.840 | 4.950 | 4.840 | 4.920 | 4.920 | 566,000 |
| Feb 13, 2025 | 5.030 | 5.030 | 4.840 | 4.840 | 4.840 | 867,000 |
| Feb 12, 2025 | 4.960 | 5.020 | 4.950 | 5.000 | 5.000 | 526,000 |
| Feb 11, 2025 | 4.960 | 4.990 | 4.930 | 4.960 | 4.960 | 462,000 |
| Feb 10, 2025 | 4.910 | 4.990 | 4.910 | 4.930 | 4.930 | 754,907 |
| Feb 7, 2025 | 4.950 | 5.020 | 4.930 | 4.950 | 4.950 | 908,030 |
| Feb 6, 2025 | 4.880 | 4.950 | 4.810 | 4.950 | 4.950 | 884,000 |
| Feb 5, 2025 | 4.760 | 4.880 | 4.760 | 4.870 | 4.870 | 521,475 |
| Feb 4, 2025 | 4.770 | 4.820 | 4.760 | 4.780 | 4.780 | 438,000 |
| Feb 3, 2025 | 4.760 | 4.850 | 4.690 | 4.770 | 4.770 | 718,000 |
| Jan 28, 2025 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | - |
| Jan 27, 2025 | 4.850 | 4.900 | 4.800 | 4.900 | 4.900 | 658,064 |
| Jan 24, 2025 | 4.850 | 4.850 | 4.770 | 4.830 | 4.830 | 542,000 |
| Jan 23, 2025 | 4.800 | 4.850 | 4.720 | 4.760 | 4.760 | 1,097,800 |
| Jan 22, 2025 | 4.820 | 4.900 | 4.750 | 4.800 | 4.800 | 1,674,175 |
| Jan 21, 2025 | 4.900 | 4.920 | 4.860 | 4.860 | 4.860 | 284,000 |
| Jan 20, 2025 | 4.820 | 4.920 | 4.820 | 4.860 | 4.860 | 287,000 |
| Jan 17, 2025 | 4.930 | 4.930 | 4.840 | 4.890 | 4.890 | 540,099 |
| Jan 16, 2025 | 4.890 | 4.930 | 4.850 | 4.900 | 4.900 | 562,000 |
| Jan 15, 2025 | 4.920 | 4.930 | 4.840 | 4.890 | 4.890 | 543,000 |
| Jan 14, 2025 | 4.800 | 4.930 | 4.750 | 4.920 | 4.920 | 605,000 |
| Jan 13, 2025 | 4.870 | 4.800 | 4.720 | 4.770 | 4.770 | 454,000 |
| Jan 10, 2025 | 4.810 | 4.900 | 4.810 | 4.870 | 4.870 | 576,000 |
| Jan 9, 2025 | 4.800 | 4.820 | 4.730 | 4.810 | 4.810 | 537,217 |
| Jan 8, 2025 | 4.900 | 4.900 | 4.730 | 4.750 | 4.750 | 1,001,000 |
| Jan 7, 2025 | 4.890 | 4.950 | 4.860 | 4.920 | 4.920 | 465,000 |
| Jan 6, 2025 | 4.870 | 4.970 | 4.870 | 4.920 | 4.920 | 1,019,700 |
| Jan 3, 2025 | 4.760 | 4.890 | 4.640 | 4.860 | 4.860 | 2,325,021 |
| Jan 2, 2025 | 4.940 | 5.000 | 4.410 | 4.750 | 4.750 | 4,568,000 |
| Dec 31, 2024 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | - |
| Dec 30, 2024 | 5.160 | 5.410 | 5.120 | 5.380 | 5.380 | 2,105,000 |
| Dec 27, 2024 | 5.050 | 5.210 | 5.050 | 5.190 | 5.190 | 1,595,000 |
| Dec 24, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | - |
| Dec 23, 2024 | 5.000 | 5.150 | 5.000 | 5.090 | 5.090 | 772,000 |
| Dec 20, 2024 | 4.970 | 5.080 | 4.970 | 5.070 | 5.070 | 1,367,925 |
| Dec 19, 2024 | 5.100 | 5.120 | 4.990 | 5.000 | 5.000 | 2,599,800 |
| Dec 18, 2024 | 5.100 | 5.160 | 5.090 | 5.130 | 5.130 | 1,024,000 |
| Dec 17, 2024 | 5.100 | 5.160 | 5.020 | 5.100 | 5.100 | 1,656,995 |
| Dec 16, 2024 | 5.150 | 5.200 | 5.120 | 5.140 | 5.140 | 650,000 |
| Dec 13, 2024 | 5.100 | 5.170 | 5.030 | 5.150 | 5.150 | 1,451,000 |
| Dec 12, 2024 | 5.300 | 5.380 | 5.050 | 5.100 | 5.100 | 2,228,000 |
| Dec 11, 2024 | 5.190 | 5.350 | 5.190 | 5.290 | 5.290 | 779,000 |
| Dec 10, 2024 | 5.300 | 5.380 | 5.190 | 5.200 | 5.200 | 1,136,000 |
| Dec 9, 2024 | 5.200 | 5.330 | 5.200 | 5.250 | 5.250 | 696,000 |
| Dec 6, 2024 | 5.420 | 5.450 | 5.310 | 5.310 | 5.310 | 847,000 |
| Dec 5, 2024 | 5.300 | 5.450 | 5.300 | 5.400 | 5.400 | 1,665,000 |
| Dec 4, 2024 | 5.280 | 5.370 | 5.180 | 5.270 | 5.270 | 874,000 |
| Dec 3, 2024 | 5.340 | 5.400 | 5.250 | 5.350 | 5.350 | 700,091 |
| Dec 2, 2024 | 5.200 | 5.380 | 5.200 | 5.350 | 5.350 | 805,000 |
| Nov 29, 2024 | 5.100 | 5.320 | 5.100 | 5.180 | 5.180 | 1,104,000 |
| Nov 28, 2024 | 5.000 | 5.130 | 4.970 | 5.110 | 5.110 | 480,000 |
| Nov 27, 2024 | 4.950 | 5.060 | 4.910 | 5.010 | 5.010 | 754,575 |
| Nov 26, 2024 | 4.930 | 4.970 | 4.890 | 4.950 | 4.950 | 375,350 |
| Nov 25, 2024 | 4.900 | 4.960 | 4.900 | 4.930 | 4.930 | 1,357,900 |
| Nov 22, 2024 | 4.990 | 5.000 | 4.820 | 4.860 | 4.860 | 667,000 |
| Nov 21, 2024 | 4.880 | 5.000 | 4.880 | 4.950 | 4.950 | 880,590 |
| Nov 20, 2024 | 4.860 | 4.980 | 4.840 | 4.920 | 4.920 | 569,000 |
| Nov 19, 2024 | 4.950 | 4.990 | 4.850 | 4.860 | 4.860 | 445,000 |
| Nov 18, 2024 | 4.990 | 5.000 | 4.840 | 4.850 | 4.850 | 256,500 |
| Nov 15, 2024 | 5.010 | 5.050 | 4.980 | 4.990 | 4.990 | 700,000 |
| Nov 14, 2024 | 5.100 | 5.130 | 5.030 | 5.030 | 5.030 | 605,000 |
| Nov 13, 2024 | 5.110 | 5.160 | 5.070 | 5.100 | 5.100 | 387,848 |
| Nov 12, 2024 | 5.200 | 5.250 | 5.130 | 5.130 | 5.130 | 399,000 |
| Nov 11, 2024 | 5.180 | 5.240 | 5.160 | 5.170 | 5.170 | 214,000 |
| Nov 8, 2024 | 5.220 | 5.300 | 5.160 | 5.200 | 5.200 | 430,000 |
| Nov 7, 2024 | 5.120 | 5.220 | 5.080 | 5.220 | 5.220 | 459,000 |
| Nov 6, 2024 | 5.200 | 5.210 | 5.080 | 5.120 | 5.120 | 635,000 |
| Nov 5, 2024 | 5.160 | 5.230 | 5.150 | 5.180 | 5.180 | 182,000 |
| Nov 4, 2024 | 5.140 | 5.220 | 5.140 | 5.160 | 5.160 | 176,000 |
| Nov 1, 2024 | 5.150 | 5.260 | 5.150 | 5.160 | 5.160 | 444,590 |
| Oct 31, 2024 | 5.250 | 5.260 | 5.100 | 5.160 | 5.160 | 686,218 |
| Oct 30, 2024 | 5.150 | 5.210 | 5.090 | 5.150 | 5.150 | 351,886 |
| Oct 29, 2024 | 5.250 | 5.260 | 5.150 | 5.160 | 5.160 | 489,000 |
| Oct 28, 2024 | 5.150 | 5.260 | 5.100 | 5.260 | 5.260 | 732,454 |
| Oct 25, 2024 | 5.140 | 5.220 | 5.140 | 5.170 | 5.170 | 323,000 |
| Oct 24, 2024 | 5.390 | 5.390 | 5.150 | 5.150 | 5.150 | 611,000 |
| Oct 23, 2024 | 5.380 | 5.380 | 5.300 | 5.320 | 5.320 | 563,667 |
| Oct 22, 2024 | 5.350 | 5.470 | 5.320 | 5.370 | 5.370 | 544,000 |
| Oct 21, 2024 | 5.410 | 5.470 | 5.350 | 5.370 | 5.370 | 579,000 |
| Oct 18, 2024 | 5.200 | 5.410 | 5.200 | 5.410 | 5.410 | 416,972 |
| Oct 17, 2024 | 5.350 | 5.420 | 5.300 | 5.300 | 5.300 | 403,260 |
| Oct 16, 2024 | 5.020 | 5.400 | 5.020 | 5.350 | 5.350 | 522,000 |
| Oct 15, 2024 | 5.500 | 5.620 | 5.400 | 5.430 | 5.430 | 2,057,224 |
| Oct 14, 2024 | 5.400 | 5.500 | 5.270 | 5.450 | 5.450 | 1,620,000 |
| Oct 10, 2024 | 5.290 | 5.530 | 5.260 | 5.420 | 5.420 | 1,448,000 |
| Oct 9, 2024 | 5.410 | 5.490 | 5.140 | 5.340 | 5.340 | 968,939 |
| Oct 8, 2024 | 5.580 | 5.580 | 5.200 | 5.340 | 5.340 | 1,642,000 |
| Oct 7, 2024 | 5.330 | 5.590 | 5.330 | 5.570 | 5.570 | 1,212,408 |
| Oct 4, 2024 | 5.300 | 5.320 | 5.230 | 5.300 | 5.300 | 676,000 |
| Oct 3, 2024 | 5.300 | 5.350 | 5.100 | 5.290 | 5.290 | 1,203,000 |
| Oct 2, 2024 | 5.200 | 5.320 | 5.120 | 5.300 | 5.300 | 989,859 |
| Sep 30, 2024 | 5.080 | 5.400 | 5.080 | 5.200 | 5.200 | 1,591,000 |
| Sep 27, 2024 | 4.940 | 5.070 | 4.920 | 5.060 | 5.060 | 1,652,000 |
| Sep 26, 2024 | 4.870 | 4.940 | 4.860 | 4.920 | 4.920 | 763,000 |
| Sep 25, 2024 | 4.910 | 4.910 | 4.820 | 4.860 | 4.860 | 817,999 |
| Sep 24, 2024 | 4.800 | 4.870 | 4.800 | 4.850 | 4.850 | 776,000 |
| Sep 23, 2024 | 4.580 | 4.780 | 4.520 | 4.780 | 4.780 | 1,146,000 |
| Sep 20, 2024 | 4.670 | 4.680 | 4.560 | 4.660 | 4.660 | 1,401,472 |
| Sep 19, 2024 | 4.670 | 4.710 | 4.580 | 4.670 | 4.670 | 651,000 |
| Sep 17, 2024 | 4.520 | 4.720 | 4.520 | 4.660 | 4.660 | 890,000 |
| Sep 16, 2024 | 4.580 | 4.640 | 4.570 | 4.610 | 4.610 | 443,000 |
| Sep 13, 2024 | 4.630 | 4.630 | 4.540 | 4.550 | 4.550 | 445,000 |
| Sep 12, 2024 | 4.460 | 4.530 | 4.460 | 4.530 | 4.530 | 387,000 |
| Sep 11, 2024 | 4.440 | 4.500 | 4.410 | 4.460 | 4.460 | 580,000 |
| Sep 10, 2024 | 4.500 | 4.500 | 4.380 | 4.440 | 4.440 | 590,000 |
| Sep 9, 2024 | 0.24 Dividend | |||||
| Sep 9, 2024 | 4.510 | 4.520 | 4.330 | 4.450 | 4.450 | 1,287,000 |
| Sep 5, 2024 | 4.550 | 4.620 | 4.540 | 4.600 | 4.360 | 1,637,000 |
| Sep 4, 2024 | 4.580 | 4.610 | 4.510 | 4.600 | 4.360 | 640,000 |
| Sep 3, 2024 | 4.580 | 4.610 | 4.570 | 4.600 | 4.360 | 402,000 |
| Sep 2, 2024 | 4.580 | 4.590 | 4.520 | 4.570 | 4.332 | 374,960 |
| Aug 30, 2024 | 4.560 | 4.590 | 4.510 | 4.530 | 4.294 | 1,472,041 |
| Aug 29, 2024 | 4.520 | 4.560 | 4.480 | 4.530 | 4.294 | 723,000 |
| Aug 28, 2024 | 4.560 | 4.560 | 4.480 | 4.510 | 4.275 | 467,000 |
| Aug 27, 2024 | 4.550 | 4.560 | 4.500 | 4.560 | 4.322 | 1,054,000 |
| Aug 26, 2024 | 4.430 | 4.560 | 4.430 | 4.530 | 4.294 | 920,000 |
| Aug 23, 2024 | 4.440 | 4.470 | 4.390 | 4.440 | 4.208 | 716,000 |
| Aug 22, 2024 | 4.500 | 4.610 | 4.370 | 4.440 | 4.208 | 2,323,978 |
| Aug 21, 2024 | 4.300 | 4.510 | 4.300 | 4.480 | 4.246 | 2,383,270 |
| Aug 20, 2024 | 4.220 | 4.270 | 4.210 | 4.270 | 4.047 | 686,000 |
| Aug 19, 2024 | 4.260 | 4.260 | 4.210 | 4.220 | 4.000 | 822,000 |
| Aug 16, 2024 | 4.150 | 4.270 | 4.150 | 4.240 | 4.019 | 995,200 |
| Aug 15, 2024 | 4.100 | 4.180 | 4.100 | 4.140 | 3.924 | 925,420 |
| Aug 14, 2024 | 4.200 | 4.250 | 4.110 | 4.130 | 3.915 | 989,200 |
| Aug 13, 2024 | 4.260 | 4.290 | 4.160 | 4.260 | 4.038 | 1,051,200 |
| Aug 12, 2024 | 4.140 | 4.260 | 4.130 | 4.240 | 4.019 | 683,000 |
| Aug 9, 2024 | 4.150 | 4.170 | 4.120 | 4.140 | 3.924 | 233,000 |
| Aug 8, 2024 | 4.170 | 4.170 | 4.060 | 4.110 | 3.896 | 200,000 |
| Aug 7, 2024 | 4.130 | 4.200 | 4.070 | 4.180 | 3.962 | 633,555 |
| Aug 6, 2024 | 4.050 | 4.150 | 4.010 | 4.110 | 3.896 | 1,289,000 |
| Aug 5, 2024 | 4.230 | 4.230 | 3.970 | 4.030 | 3.820 | 1,498,500 |
| Aug 2, 2024 | 4.320 | 4.320 | 4.110 | 4.170 | 3.952 | 1,030,510 |
| Aug 1, 2024 | 4.380 | 4.400 | 4.290 | 4.300 | 4.076 | 991,423 |
| Jul 31, 2024 | 4.300 | 4.440 | 4.300 | 4.380 | 4.151 | 1,044,000 |
| Jul 30, 2024 | 4.380 | 4.400 | 4.260 | 4.300 | 4.076 | 1,137,000 |
| Jul 29, 2024 | 4.400 | 4.430 | 4.330 | 4.380 | 4.151 | 602,000 |
| Jul 26, 2024 | 4.510 | 4.510 | 4.370 | 4.400 | 4.170 | 878,927 |
| Jul 25, 2024 | 4.560 | 4.570 | 4.480 | 4.510 | 4.275 | 613,000 |
| Jul 24, 2024 | 4.570 | 4.680 | 4.570 | 4.570 | 4.332 | 687,175 |
| Jul 23, 2024 | 4.680 | 4.680 | 4.570 | 4.570 | 4.332 | 1,014,000 |
| Jul 22, 2024 | 4.500 | 4.680 | 4.500 | 4.600 | 4.360 | 455,604 |
| Jul 19, 2024 | 4.630 | 4.650 | 4.570 | 4.600 | 4.360 | 2,319,000 |
| Jul 18, 2024 | 4.600 | 4.670 | 4.540 | 4.620 | 4.379 | 701,000 |
| Jul 17, 2024 | 4.800 | 4.800 | 4.550 | 4.550 | 4.313 | 793,058 |
| Jul 16, 2024 | 4.750 | 4.810 | 4.680 | 4.800 | 4.550 | 552,000 |
| Jul 15, 2024 | 4.850 | 4.920 | 4.790 | 4.820 | 4.569 | 1,022,030 |
| Jul 12, 2024 | 4.710 | 4.850 | 4.710 | 4.790 | 4.540 | 458,000 |
| Jul 11, 2024 | 4.850 | 4.930 | 4.740 | 4.760 | 4.512 | 682,500 |
| Jul 10, 2024 | 4.880 | 4.910 | 4.780 | 4.840 | 4.587 | 1,674,000 |
| Jul 9, 2024 | 4.870 | 4.910 | 4.800 | 4.850 | 4.597 | 1,399,000 |
| Jul 8, 2024 | 4.850 | 4.870 | 4.730 | 4.870 | 4.616 | 1,055,168 |
| Jul 5, 2024 | 4.990 | 4.990 | 4.770 | 4.770 | 4.521 | 1,924,223 |
| Jul 4, 2024 | 4.920 | 5.010 | 4.900 | 4.950 | 4.692 | 3,152,500 |
| Jul 3, 2024 | 4.970 | 5.020 | 4.770 | 4.820 | 4.569 | 2,690,000 |
| Jul 2, 2024 | 5.000 | 5.690 | 4.410 | 5.000 | 4.739 | 15,865,430 |
| Jun 28, 2024 | 5.870 | 5.880 | 5.840 | 5.860 | 5.554 | 755,274 |
| Jun 27, 2024 | 5.880 | 5.880 | 5.830 | 5.840 | 5.535 | 339,000 |
| Jun 26, 2024 | 5.900 | 5.920 | 5.870 | 5.880 | 5.573 | 261,000 |
| Jun 25, 2024 | 5.800 | 5.910 | 5.800 | 5.900 | 5.592 | 265,000 |
| Jun 24, 2024 | 5.900 | 5.920 | 5.770 | 5.800 | 5.497 | 730,000 |
| Jun 21, 2024 | 5.960 | 5.990 | 5.880 | 5.900 | 5.592 | 1,343,000 |
| Jun 20, 2024 | 5.910 | 5.960 | 5.850 | 5.860 | 5.554 | 309,000 |
| Jun 19, 2024 | 5.800 | 5.910 | 5.800 | 5.910 | 5.602 | 351,000 |
| Jun 18, 2024 | 5.740 | 5.850 | 5.730 | 5.820 | 5.516 | 455,000 |
| Jun 17, 2024 | 5.780 | 5.790 | 5.740 | 5.780 | 5.478 | 141,000 |
| Jun 14, 2024 | 5.880 | 5.890 | 5.700 | 5.760 | 5.459 | 421,000 |
| Jun 13, 2024 | 5.750 | 5.880 | 5.730 | 5.870 | 5.564 | 222,000 |
| Jun 12, 2024 | 5.900 | 5.910 | 5.730 | 5.750 | 5.450 | 384,000 |
| Jun 11, 2024 | 5.890 | 5.890 | 5.660 | 5.850 | 5.545 | 753,000 |
| Jun 7, 2024 | 5.950 | 5.950 | 5.890 | 5.910 | 5.602 | 210,000 |
| Jun 6, 2024 | 5.910 | 5.990 | 5.910 | 5.930 | 5.621 | 601,000 |
| Jun 5, 2024 | 5.990 | 6.010 | 5.880 | 5.900 | 5.592 | 843,000 |
| Jun 4, 2024 | 5.920 | 5.980 | 5.910 | 5.980 | 5.668 | 496,000 |
| Jun 3, 2024 | 0.23 Dividend | |||||
| Jun 3, 2024 | 6.200 | 6.200 | 5.880 | 5.900 | 5.592 | 1,715,000 |
| May 31, 2024 | 6.200 | 6.260 | 6.200 | 6.230 | 5.687 | 922,013 |
| May 30, 2024 | 6.180 | 6.200 | 6.130 | 6.190 | 5.650 | 235,000 |
| May 29, 2024 | 6.250 | 6.250 | 6.160 | 6.180 | 5.641 | 327,168 |
| May 28, 2024 | 6.290 | 6.320 | 6.250 | 6.250 | 5.705 | 445,000 |
| May 27, 2024 | 6.400 | 6.400 | 6.190 | 6.260 | 5.714 | 358,168 |
| May 24, 2024 | 6.370 | 6.400 | 6.280 | 6.310 | 5.760 | 565,000 |
| May 23, 2024 | 6.400 | 6.400 | 6.320 | 6.360 | 5.806 | 350,000 |
| May 22, 2024 | 6.310 | 6.420 | 6.310 | 6.410 | 5.851 | 480,316 |
| May 21, 2024 | 6.390 | 6.390 | 6.290 | 6.300 | 5.751 | 480,000 |
| May 20, 2024 | 6.280 | 6.430 | 6.220 | 6.410 | 5.851 | 527,280 |
| May 17, 2024 | 6.490 | 6.510 | 6.310 | 6.360 | 5.806 | 1,576,000 |
| May 16, 2024 | 6.650 | 6.670 | 6.490 | 6.490 | 5.924 | 816,530 |
| May 14, 2024 | 6.650 | 6.650 | 6.600 | 6.630 | 6.052 | 176,000 |
| May 13, 2024 | 6.580 | 6.650 | 6.560 | 6.640 | 6.061 | 546,000 |
| May 10, 2024 | 6.500 | 6.590 | 6.490 | 6.560 | 5.988 | 626,000 |
| May 9, 2024 | 6.650 | 6.650 | 6.580 | 6.600 | 6.025 | 296,000 |
| May 8, 2024 | 6.580 | 6.670 | 6.570 | 6.600 | 6.025 | 181,000 |