HKSE - Delayed Quote HKD
BOE VARITRONIX (0710.HK)
5.730
-0.170
(-2.88%)
At close: May 30 at 4:08:21 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 30, 2025 | 5.850 | 5.850 | 5.680 | 5.730 | 5.730 | 3,362,000 |
| May 29, 2025 | 5.870 | 5.970 | 5.860 | 5.900 | 5.900 | 1,517,000 |
| May 28, 2025 | 5.810 | 5.990 | 5.810 | 5.860 | 5.860 | 2,053,000 |
| May 27, 2025 | 5.750 | 5.790 | 5.690 | 5.790 | 5.790 | 731,000 |
| May 26, 2025 | 5.910 | 5.910 | 5.710 | 5.760 | 5.760 | 1,340,000 |
| May 23, 2025 | 5.810 | 5.920 | 5.790 | 5.840 | 5.840 | 1,674,000 |
| May 22, 2025 | 5.860 | 5.880 | 5.750 | 5.800 | 5.800 | 1,020,000 |
| May 21, 2025 | 5.980 | 5.980 | 5.800 | 5.900 | 5.900 | 1,101,000 |
| May 20, 2025 | 5.650 | 5.970 | 5.640 | 5.930 | 5.930 | 3,386,900 |
| May 19, 2025 | 5.810 | 5.810 | 5.620 | 5.720 | 5.720 | 3,052,000 |
| May 16, 2025 | 5.900 | 5.960 | 5.790 | 5.880 | 5.880 | 1,767,700 |
| May 15, 2025 | 5.850 | 6.020 | 5.830 | 5.900 | 5.900 | 2,841,000 |
| May 14, 2025 | 5.760 | 5.950 | 5.700 | 5.850 | 5.850 | 3,143,000 |
| May 13, 2025 | 6.070 | 6.070 | 5.690 | 5.740 | 5.740 | 3,484,000 |
| May 12, 2025 | 5.590 | 6.020 | 5.590 | 5.960 | 5.960 | 5,459,000 |
| May 9, 2025 | 5.570 | 5.600 | 5.510 | 5.540 | 5.540 | 1,684,000 |
| May 8, 2025 | 5.650 | 5.670 | 5.510 | 5.600 | 5.600 | 1,596,096 |
| May 7, 2025 | 5.540 | 5.780 | 5.510 | 5.510 | 5.510 | 2,943,000 |
| May 6, 2025 | 5.500 | 5.560 | 5.420 | 5.530 | 5.530 | 2,750,000 |
| May 2, 2025 | 5.450 | 5.550 | 5.330 | 5.540 | 5.540 | 1,633,018 |
| Apr 30, 2025 | 5.410 | 5.540 | 5.350 | 5.450 | 5.450 | 1,634,000 |
| Apr 29, 2025 | 5.450 | 5.500 | 5.380 | 5.440 | 5.440 | 1,440,000 |
| Apr 28, 2025 | 5.370 | 5.480 | 5.270 | 5.450 | 5.450 | 1,789,026 |
| Apr 25, 2025 | 5.540 | 5.550 | 5.370 | 5.380 | 5.380 | 1,881,000 |
| Apr 24, 2025 | 5.370 | 5.470 | 5.300 | 5.460 | 5.460 | 2,372,000 |
| Apr 23, 2025 | 5.380 | 5.490 | 5.300 | 5.370 | 5.370 | 4,358,000 |
| Apr 22, 2025 | 5.110 | 5.320 | 5.110 | 5.260 | 5.260 | 3,087,000 |
| Apr 17, 2025 | 4.970 | 5.150 | 4.960 | 5.110 | 5.110 | 2,336,000 |
| Apr 16, 2025 | 5.230 | 5.230 | 4.930 | 5.060 | 5.060 | 3,554,000 |
| Apr 15, 2025 | 5.270 | 5.280 | 5.090 | 5.160 | 5.160 | 3,094,000 |
| Apr 14, 2025 | 5.400 | 5.400 | 5.200 | 5.250 | 5.250 | 6,559,000 |
| Apr 11, 2025 | 4.790 | 5.110 | 4.750 | 5.020 | 5.020 | 4,176,000 |
| Apr 10, 2025 | 4.980 | 4.990 | 4.780 | 4.800 | 4.800 | 6,728,000 |
| Apr 9, 2025 | 4.500 | 4.690 | 4.280 | 4.670 | 4.670 | 7,266,000 |
| Apr 8, 2025 | 4.490 | 4.750 | 4.490 | 4.640 | 4.640 | 6,407,000 |
| Apr 7, 2025 | 5.090 | 5.090 | 4.500 | 4.530 | 4.530 | 10,355,000 |
| Apr 3, 2025 | 5.650 | 5.650 | 5.440 | 5.510 | 5.510 | 3,247,000 |
| Apr 2, 2025 | 5.710 | 5.800 | 5.620 | 5.700 | 5.700 | 2,208,000 |
| Apr 1, 2025 | 5.670 | 5.770 | 5.610 | 5.700 | 5.700 | 3,241,100 |
| Mar 31, 2025 | 5.860 | 5.870 | 5.600 | 5.670 | 5.670 | 3,715,000 |
| Mar 28, 2025 | 6.000 | 6.000 | 5.860 | 5.900 | 5.900 | 2,842,000 |
| Mar 27, 2025 | 6.350 | 6.360 | 5.870 | 6.000 | 6.000 | 9,640,000 |
| Mar 26, 2025 | 6.460 | 6.490 | 6.370 | 6.450 | 6.450 | 2,894,162 |
| Mar 25, 2025 | 6.620 | 6.650 | 6.370 | 6.420 | 6.420 | 2,223,000 |
| Mar 24, 2025 | 6.590 | 6.630 | 6.420 | 6.620 | 6.620 | 2,267,000 |
| Mar 21, 2025 | 6.900 | 6.900 | 6.410 | 6.490 | 6.490 | 5,918,000 |
| Mar 20, 2025 | 7.160 | 7.160 | 6.900 | 6.920 | 6.920 | 2,280,000 |
| Mar 19, 2025 | 7.280 | 7.280 | 7.050 | 7.150 | 7.150 | 2,102,000 |
| Mar 18, 2025 | 7.230 | 7.290 | 7.130 | 7.250 | 7.250 | 2,395,000 |
| Mar 17, 2025 | 6.980 | 7.170 | 6.860 | 7.110 | 7.110 | 3,413,000 |
| Mar 14, 2025 | 7.150 | 7.180 | 6.880 | 6.890 | 6.890 | 4,817,002 |
| Mar 13, 2025 | 7.170 | 7.270 | 6.900 | 7.050 | 7.050 | 2,622,000 |
| Mar 12, 2025 | 7.260 | 7.350 | 6.930 | 7.040 | 7.040 | 3,823,000 |
| Mar 11, 2025 | 7.060 | 7.300 | 6.830 | 7.260 | 7.260 | 3,393,334 |
| Mar 10, 2025 | 7.140 | 7.210 | 6.930 | 7.130 | 7.130 | 1,714,333 |
| Mar 7, 2025 | 7.280 | 7.300 | 7.100 | 7.140 | 7.140 | 2,261,443 |
| Mar 6, 2025 | 7.150 | 7.400 | 7.150 | 7.340 | 7.340 | 2,992,000 |
| Mar 5, 2025 | 6.900 | 7.160 | 6.880 | 7.140 | 7.140 | 2,717,000 |
| Mar 4, 2025 | 7.170 | 7.170 | 6.780 | 6.880 | 6.880 | 4,334,000 |
| Mar 3, 2025 | 7.200 | 7.300 | 6.880 | 7.030 | 7.030 | 4,321,000 |
| Feb 28, 2025 | 7.690 | 7.690 | 6.870 | 6.910 | 6.910 | 7,281,000 |
| Feb 27, 2025 | 7.380 | 8.090 | 7.380 | 7.690 | 7.690 | 11,073,000 |
| Feb 26, 2025 | 7.170 | 7.560 | 7.130 | 7.470 | 7.470 | 5,357,000 |
| Feb 25, 2025 | 7.160 | 7.400 | 7.020 | 7.190 | 7.190 | 6,237,000 |
| Feb 24, 2025 | 6.630 | 7.470 | 6.630 | 7.320 | 7.320 | 17,512,176 |
| Feb 21, 2025 | 6.760 | 7.210 | 6.430 | 6.600 | 6.600 | 23,098,211 |
| Feb 20, 2025 | 6.890 | 6.940 | 6.680 | 6.750 | 6.750 | 5,519,000 |
| Feb 19, 2025 | 6.870 | 7.210 | 6.770 | 6.830 | 6.830 | 13,286,000 |
| Feb 18, 2025 | 7.150 | 7.200 | 6.840 | 6.950 | 6.950 | 3,791,500 |
| Feb 17, 2025 | 7.530 | 7.550 | 7.020 | 7.150 | 7.150 | 5,051,600 |
| Feb 14, 2025 | 7.260 | 7.550 | 7.260 | 7.530 | 7.530 | 5,197,000 |
| Feb 13, 2025 | 7.670 | 7.730 | 7.180 | 7.260 | 7.260 | 6,044,000 |
| Feb 12, 2025 | 7.460 | 7.770 | 7.460 | 7.570 | 7.570 | 12,125,125 |
| Feb 11, 2025 | 7.760 | 7.890 | 7.430 | 7.460 | 7.460 | 7,827,000 |
| Feb 10, 2025 | 7.890 | 7.930 | 7.630 | 7.760 | 7.760 | 3,605,000 |
| Feb 7, 2025 | 7.850 | 8.050 | 7.710 | 7.870 | 7.870 | 4,638,000 |
| Feb 6, 2025 | 7.660 | 8.030 | 7.660 | 7.850 | 7.850 | 3,955,132 |
| Feb 5, 2025 | 7.500 | 7.800 | 7.390 | 7.680 | 7.680 | 3,265,000 |
| Feb 4, 2025 | 7.090 | 7.520 | 7.090 | 7.470 | 7.470 | 3,847,000 |
| Feb 3, 2025 | 7.250 | 7.250 | 6.950 | 7.120 | 7.120 | 3,694,000 |
| Jan 28, 2025 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | - |
| Jan 27, 2025 | 7.550 | 7.570 | 7.050 | 7.180 | 7.180 | 5,048,000 |
| Jan 24, 2025 | 7.050 | 7.590 | 7.050 | 7.520 | 7.520 | 9,774,422 |
| Jan 23, 2025 | 6.960 | 7.200 | 6.950 | 7.000 | 7.000 | 6,806,000 |
| Jan 22, 2025 | 6.680 | 7.080 | 6.650 | 6.960 | 6.960 | 4,391,000 |
| Jan 21, 2025 | 6.740 | 6.890 | 6.670 | 6.680 | 6.680 | 4,297,000 |
| Jan 20, 2025 | 6.800 | 6.920 | 6.680 | 6.680 | 6.680 | 2,063,000 |
| Jan 17, 2025 | 6.560 | 7.140 | 6.560 | 6.780 | 6.780 | 8,868,000 |
| Jan 16, 2025 | 6.390 | 6.580 | 6.270 | 6.580 | 6.580 | 3,705,000 |
| Jan 15, 2025 | 6.330 | 6.380 | 6.150 | 6.250 | 6.250 | 2,677,000 |
| Jan 14, 2025 | 6.060 | 6.280 | 5.960 | 6.220 | 6.220 | 1,724,000 |
| Jan 13, 2025 | 5.990 | 6.020 | 5.880 | 6.020 | 6.020 | 1,502,000 |
| Jan 10, 2025 | 6.330 | 6.330 | 6.030 | 6.080 | 6.080 | 2,291,000 |
| Jan 9, 2025 | 6.360 | 6.600 | 6.320 | 6.330 | 6.330 | 2,784,000 |
| Jan 8, 2025 | 6.560 | 6.560 | 6.250 | 6.390 | 6.390 | 2,305,000 |
| Jan 7, 2025 | 6.490 | 6.750 | 6.330 | 6.400 | 6.400 | 4,637,000 |
| Jan 6, 2025 | 6.500 | 6.660 | 6.480 | 6.490 | 6.490 | 1,143,000 |
| Jan 3, 2025 | 6.480 | 6.740 | 6.340 | 6.500 | 6.500 | 2,429,000 |
| Jan 2, 2025 | 6.660 | 6.740 | 6.440 | 6.480 | 6.480 | 2,145,000 |
| Dec 31, 2024 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | - |
| Dec 30, 2024 | 6.740 | 6.880 | 6.570 | 6.670 | 6.670 | 2,904,000 |
| Dec 27, 2024 | 6.890 | 6.960 | 6.680 | 6.730 | 6.730 | 3,502,000 |
| Dec 24, 2024 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | - |
| Dec 23, 2024 | 6.160 | 6.460 | 6.160 | 6.350 | 6.350 | 3,068,000 |
| Dec 20, 2024 | 6.020 | 6.240 | 6.020 | 6.160 | 6.160 | 1,518,000 |
| Dec 19, 2024 | 6.080 | 6.140 | 5.950 | 6.050 | 6.050 | 1,098,000 |
| Dec 18, 2024 | 6.110 | 6.220 | 6.080 | 6.160 | 6.160 | 1,598,000 |
| Dec 17, 2024 | 6.210 | 6.400 | 6.040 | 6.110 | 6.110 | 1,267,049 |
| Dec 16, 2024 | 6.240 | 6.290 | 6.090 | 6.210 | 6.210 | 1,419,000 |
| Dec 13, 2024 | 6.470 | 6.470 | 6.220 | 6.330 | 6.330 | 1,097,000 |
| Dec 12, 2024 | 6.410 | 6.500 | 6.330 | 6.430 | 6.430 | 1,334,000 |
| Dec 11, 2024 | 6.210 | 6.420 | 6.210 | 6.420 | 6.420 | 1,179,000 |
| Dec 10, 2024 | 6.450 | 6.550 | 6.210 | 6.300 | 6.300 | 3,457,000 |
| Dec 9, 2024 | 5.920 | 6.470 | 5.880 | 6.460 | 6.460 | 6,392,286 |
| Dec 6, 2024 | 5.950 | 5.990 | 5.780 | 5.970 | 5.970 | 2,485,000 |
| Dec 5, 2024 | 5.690 | 5.940 | 5.690 | 5.930 | 5.930 | 1,118,000 |
| Dec 4, 2024 | 5.900 | 5.950 | 5.750 | 5.800 | 5.800 | 1,051,900 |
| Dec 3, 2024 | 5.880 | 5.950 | 5.720 | 5.920 | 5.920 | 2,668,000 |
| Dec 2, 2024 | 5.510 | 5.890 | 5.450 | 5.820 | 5.820 | 4,411,000 |
| Nov 29, 2024 | 5.550 | 5.590 | 5.390 | 5.550 | 5.550 | 1,012,000 |
| Nov 28, 2024 | 5.510 | 5.510 | 5.340 | 5.370 | 5.370 | 860,000 |
| Nov 27, 2024 | 5.360 | 5.550 | 5.230 | 5.510 | 5.510 | 834,000 |
| Nov 26, 2024 | 5.450 | 5.660 | 5.380 | 5.410 | 5.410 | 632,000 |
| Nov 25, 2024 | 5.360 | 5.520 | 5.360 | 5.450 | 5.450 | 1,652,000 |
| Nov 22, 2024 | 5.650 | 5.680 | 5.350 | 5.360 | 5.360 | 2,388,000 |
| Nov 21, 2024 | 5.700 | 5.750 | 5.620 | 5.620 | 5.620 | 901,000 |
| Nov 20, 2024 | 5.770 | 5.770 | 5.600 | 5.720 | 5.720 | 790,000 |
| Nov 19, 2024 | 5.720 | 5.790 | 5.590 | 5.630 | 5.630 | 875,000 |
| Nov 18, 2024 | 5.580 | 5.720 | 5.580 | 5.600 | 5.600 | 823,000 |
| Nov 15, 2024 | 5.850 | 5.850 | 5.640 | 5.660 | 5.660 | 1,146,000 |
| Nov 14, 2024 | 5.710 | 5.920 | 5.640 | 5.680 | 5.680 | 1,631,778 |
| Nov 13, 2024 | 5.820 | 5.900 | 5.640 | 5.900 | 5.900 | 1,644,000 |
| Nov 12, 2024 | 6.250 | 6.320 | 5.780 | 5.830 | 5.830 | 3,130,100 |
| Nov 11, 2024 | 6.170 | 6.280 | 6.000 | 6.280 | 6.280 | 2,308,000 |
| Nov 8, 2024 | 6.220 | 6.400 | 6.070 | 6.130 | 6.130 | 3,378,000 |
| Nov 7, 2024 | 6.120 | 6.120 | 5.900 | 6.060 | 6.060 | 1,892,000 |
| Nov 6, 2024 | 6.020 | 6.250 | 5.970 | 6.120 | 6.120 | 3,554,000 |
| Nov 5, 2024 | 5.570 | 6.120 | 5.570 | 6.030 | 6.030 | 4,610,000 |
| Nov 4, 2024 | 5.360 | 5.640 | 5.360 | 5.570 | 5.570 | 1,435,000 |
| Nov 1, 2024 | 5.510 | 5.530 | 5.380 | 5.420 | 5.420 | 1,017,000 |
| Oct 31, 2024 | 5.660 | 5.660 | 5.450 | 5.510 | 5.510 | 1,314,000 |
| Oct 30, 2024 | 5.690 | 5.790 | 5.450 | 5.540 | 5.540 | 1,865,000 |
| Oct 29, 2024 | 5.800 | 5.870 | 5.630 | 5.670 | 5.670 | 1,630,000 |
| Oct 28, 2024 | 5.700 | 5.850 | 5.510 | 5.830 | 5.830 | 2,673,000 |
| Oct 25, 2024 | 5.510 | 5.610 | 5.440 | 5.600 | 5.600 | 2,108,000 |
| Oct 24, 2024 | 5.650 | 5.650 | 5.410 | 5.440 | 5.440 | 1,295,000 |
| Oct 23, 2024 | 5.600 | 5.780 | 5.570 | 5.700 | 5.700 | 2,189,000 |
| Oct 22, 2024 | 5.620 | 5.760 | 5.550 | 5.620 | 5.620 | 1,468,000 |
| Oct 21, 2024 | 5.550 | 5.780 | 5.550 | 5.680 | 5.680 | 2,608,000 |
| Oct 18, 2024 | 5.280 | 5.650 | 5.200 | 5.640 | 5.640 | 3,451,000 |
| Oct 17, 2024 | 5.500 | 5.570 | 5.210 | 5.260 | 5.260 | 1,975,000 |
| Oct 16, 2024 | 5.420 | 5.450 | 5.250 | 5.380 | 5.380 | 1,618,150 |
| Oct 15, 2024 | 5.600 | 5.720 | 5.300 | 5.400 | 5.400 | 4,870,000 |
| Oct 14, 2024 | 6.090 | 6.090 | 5.520 | 5.670 | 5.670 | 3,621,000 |
| Oct 10, 2024 | 6.000 | 6.270 | 5.920 | 6.090 | 6.090 | 3,750,682 |
| Oct 9, 2024 | 6.150 | 6.420 | 5.750 | 5.850 | 5.850 | 7,015,000 |
| Oct 8, 2024 | 7.100 | 7.100 | 5.990 | 6.140 | 6.140 | 11,831,233 |
| Oct 7, 2024 | 6.250 | 7.190 | 6.240 | 7.180 | 7.180 | 14,602,002 |
| Oct 4, 2024 | 5.700 | 6.150 | 5.650 | 6.140 | 6.140 | 4,479,000 |
| Oct 3, 2024 | 5.900 | 5.910 | 5.340 | 5.800 | 5.800 | 3,037,000 |
| Oct 2, 2024 | 5.750 | 6.000 | 5.710 | 5.890 | 5.890 | 5,443,384 |
| Sep 30, 2024 | 5.250 | 5.790 | 5.250 | 5.730 | 5.730 | 7,727,000 |
| Sep 27, 2024 | 4.950 | 5.280 | 4.950 | 5.250 | 5.250 | 4,447,600 |
| Sep 26, 2024 | 4.620 | 4.940 | 4.590 | 4.940 | 4.940 | 3,897,716 |
| Sep 25, 2024 | 4.760 | 4.830 | 4.570 | 4.600 | 4.600 | 1,706,000 |
| Sep 24, 2024 | 4.450 | 4.680 | 4.450 | 4.670 | 4.670 | 1,460,000 |
| Sep 23, 2024 | 4.440 | 4.550 | 4.370 | 4.440 | 4.440 | 957,000 |
| Sep 20, 2024 | 4.480 | 4.510 | 4.400 | 4.440 | 4.440 | 545,000 |
| Sep 19, 2024 | 4.580 | 4.580 | 4.360 | 4.460 | 4.460 | 661,818 |
| Sep 17, 2024 | 4.400 | 4.440 | 4.350 | 4.410 | 4.410 | 341,000 |
| Sep 16, 2024 | 4.410 | 4.460 | 4.320 | 4.380 | 4.380 | 222,000 |
| Sep 13, 2024 | 4.350 | 4.480 | 4.340 | 4.470 | 4.470 | 668,000 |
| Sep 12, 2024 | 4.410 | 4.410 | 4.340 | 4.370 | 4.370 | 225,000 |
| Sep 11, 2024 | 4.390 | 4.420 | 4.300 | 4.390 | 4.390 | 341,000 |
| Sep 10, 2024 | 4.440 | 4.440 | 4.310 | 4.390 | 4.390 | 703,000 |
| Sep 9, 2024 | 4.550 | 4.550 | 4.390 | 4.440 | 4.440 | 1,398,000 |
| Sep 5, 2024 | 4.620 | 4.640 | 4.500 | 4.540 | 4.540 | 805,000 |
| Sep 4, 2024 | 4.630 | 4.680 | 4.560 | 4.660 | 4.660 | 844,000 |
| Sep 3, 2024 | 4.550 | 4.690 | 4.540 | 4.650 | 4.650 | 661,200 |
| Sep 2, 2024 | 4.650 | 4.700 | 4.560 | 4.590 | 4.590 | 1,072,000 |
| Aug 30, 2024 | 4.610 | 4.710 | 4.610 | 4.650 | 4.650 | 1,217,000 |
| Aug 29, 2024 | 4.480 | 4.700 | 4.420 | 4.690 | 4.690 | 1,132,000 |
| Aug 28, 2024 | 4.500 | 4.570 | 4.350 | 4.520 | 4.520 | 1,301,000 |
| Aug 27, 2024 | 4.560 | 4.600 | 4.510 | 4.550 | 4.550 | 929,000 |
| Aug 26, 2024 | 4.310 | 4.650 | 4.310 | 4.560 | 4.560 | 2,493,001 |
| Aug 23, 2024 | 4.050 | 4.540 | 4.020 | 4.280 | 4.280 | 5,097,000 |
| Aug 22, 2024 | 4.100 | 4.120 | 4.050 | 4.110 | 4.110 | 740,000 |
| Aug 21, 2024 | 4.100 | 4.130 | 4.060 | 4.100 | 4.100 | 606,000 |
| Aug 20, 2024 | 4.150 | 4.230 | 4.110 | 4.130 | 4.130 | 809,000 |
| Aug 19, 2024 | 4.090 | 4.210 | 4.090 | 4.170 | 4.170 | 528,000 |
| Aug 16, 2024 | 4.090 | 4.140 | 4.040 | 4.090 | 4.090 | 501,000 |
| Aug 15, 2024 | 4.050 | 4.130 | 4.030 | 4.050 | 4.050 | 881,000 |
| Aug 14, 2024 | 4.100 | 4.130 | 4.060 | 4.070 | 4.070 | 414,000 |
| Aug 13, 2024 | 4.080 | 4.140 | 4.050 | 4.120 | 4.120 | 376,000 |
| Aug 12, 2024 | 4.250 | 4.160 | 4.080 | 4.090 | 4.090 | 382,000 |
| Aug 9, 2024 | 4.190 | 4.220 | 4.130 | 4.150 | 4.150 | 660,000 |
| Aug 8, 2024 | 4.100 | 4.170 | 4.050 | 4.100 | 4.100 | 227,000 |
| Aug 7, 2024 | 4.080 | 4.170 | 4.040 | 4.120 | 4.120 | 643,016 |
| Aug 6, 2024 | 4.190 | 4.190 | 4.050 | 4.140 | 4.140 | 1,071,000 |
| Aug 5, 2024 | 4.240 | 4.270 | 4.030 | 4.110 | 4.110 | 2,190,000 |
| Aug 2, 2024 | 4.350 | 4.420 | 4.220 | 4.270 | 4.270 | 886,000 |
| Aug 1, 2024 | 4.500 | 4.510 | 4.350 | 4.350 | 4.350 | 604,000 |
| Jul 31, 2024 | 4.400 | 4.470 | 4.320 | 4.470 | 4.470 | 640,000 |
| Jul 30, 2024 | 4.420 | 4.430 | 4.310 | 4.340 | 4.340 | 529,000 |
| Jul 29, 2024 | 4.510 | 4.510 | 4.430 | 4.470 | 4.470 | 518,130 |
| Jul 26, 2024 | 4.390 | 4.460 | 4.380 | 4.440 | 4.440 | 524,000 |
| Jul 25, 2024 | 4.350 | 4.410 | 4.310 | 4.350 | 4.350 | 1,729,000 |
| Jul 24, 2024 | 4.370 | 4.370 | 4.290 | 4.350 | 4.350 | 798,000 |
| Jul 23, 2024 | 4.470 | 4.470 | 4.340 | 4.360 | 4.360 | 653,000 |
| Jul 22, 2024 | 4.590 | 4.590 | 4.410 | 4.470 | 4.470 | 435,000 |
| Jul 19, 2024 | 4.640 | 4.640 | 4.420 | 4.470 | 4.470 | 1,039,000 |
| Jul 18, 2024 | 4.720 | 4.720 | 4.550 | 4.650 | 4.650 | 702,000 |
| Jul 17, 2024 | 4.630 | 4.740 | 4.630 | 4.690 | 4.690 | 912,900 |
| Jul 16, 2024 | 4.620 | 4.670 | 4.580 | 4.640 | 4.640 | 847,000 |
| Jul 15, 2024 | 4.700 | 4.700 | 4.590 | 4.650 | 4.650 | 670,000 |
| Jul 12, 2024 | 4.680 | 4.720 | 4.650 | 4.700 | 4.700 | 974,000 |
| Jul 11, 2024 | 4.440 | 4.680 | 4.440 | 4.620 | 4.620 | 1,443,000 |
| Jul 10, 2024 | 4.330 | 4.490 | 4.330 | 4.440 | 4.440 | 982,000 |
| Jul 9, 2024 | 4.360 | 4.390 | 4.290 | 4.370 | 4.370 | 1,117,000 |
| Jul 8, 2024 | 4.680 | 4.680 | 4.290 | 4.380 | 4.380 | 1,578,000 |
| Jul 5, 2024 | 0.19 Dividend | |||||
| Jul 5, 2024 | 4.680 | 4.680 | 4.380 | 4.500 | 4.500 | 2,111,000 |
| Jul 4, 2024 | 4.740 | 4.820 | 4.620 | 4.700 | 4.510 | 2,410,000 |
| Jul 3, 2024 | 4.740 | 4.740 | 4.620 | 4.710 | 4.520 | 1,420,000 |
| Jul 2, 2024 | 4.740 | 4.740 | 4.600 | 4.650 | 4.462 | 1,625,580 |
| Jun 28, 2024 | 4.750 | 4.870 | 4.730 | 4.760 | 4.568 | 1,436,080 |
| Jun 27, 2024 | 4.780 | 4.780 | 4.680 | 4.740 | 4.548 | 1,209,487 |
| Jun 26, 2024 | 4.650 | 4.840 | 4.650 | 4.770 | 4.577 | 1,423,000 |
| Jun 25, 2024 | 4.870 | 4.870 | 4.680 | 4.740 | 4.548 | 922,000 |
| Jun 24, 2024 | 4.800 | 4.800 | 4.660 | 4.790 | 4.596 | 791,000 |
| Jun 21, 2024 | 4.960 | 4.970 | 4.650 | 4.750 | 4.558 | 4,952,000 |
| Jun 20, 2024 | 5.110 | 5.150 | 4.960 | 5.000 | 4.798 | 1,620,000 |
| Jun 19, 2024 | 5.060 | 5.220 | 4.930 | 5.170 | 4.961 | 3,909,000 |
| Jun 18, 2024 | 5.080 | 5.110 | 4.960 | 5.010 | 4.807 | 1,211,762 |
| Jun 17, 2024 | 5.110 | 5.130 | 5.000 | 5.070 | 4.865 | 1,125,100 |
| Jun 14, 2024 | 5.310 | 5.310 | 5.030 | 5.110 | 4.903 | 1,200,000 |
| Jun 13, 2024 | 5.090 | 5.240 | 5.090 | 5.210 | 4.999 | 654,000 |
| Jun 12, 2024 | 5.300 | 5.300 | 5.030 | 5.060 | 4.855 | 2,110,000 |
| Jun 11, 2024 | 5.540 | 5.540 | 5.150 | 5.200 | 4.990 | 1,128,000 |
| Jun 7, 2024 | 5.610 | 5.610 | 5.370 | 5.380 | 5.163 | 1,400,005 |
| Jun 6, 2024 | 5.560 | 5.630 | 5.500 | 5.540 | 5.316 | 974,000 |
| Jun 5, 2024 | 5.600 | 5.660 | 5.470 | 5.490 | 5.268 | 922,000 |
| Jun 4, 2024 | 5.530 | 5.560 | 5.410 | 5.550 | 5.326 | 769,000 |
| Jun 3, 2024 | 5.480 | 5.710 | 5.430 | 5.520 | 5.297 | 1,659,000 |
| May 31, 2024 | 5.540 | 5.570 | 5.300 | 5.330 | 5.115 | 1,448,000 |
| May 30, 2024 | 5.450 | 5.490 | 5.360 | 5.420 | 5.201 | 1,046,000 |