IOB - Delayed Quote HKD
Geely Automobile Holdings Limited (0YZ2.IL)
18.64
+3.64
+(24.27%)
As of May 12 at 7:59:10 AM GMT+1. 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 |
|---|---|---|---|---|---|---|
| May 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| May 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| May 8, 2025 | 17.34 | 17.50 | 17.34 | 15.00 | 15.00 | 7,343 |
| May 7, 2025 | 16.80 | 16.80 | 16.76 | 15.00 | 15.00 | 521 |
| May 6, 2025 | 16.74 | 16.74 | 16.74 | 15.00 | 15.00 | 1,657 |
| May 2, 2025 | 16.70 | 16.74 | 16.66 | 15.00 | 15.00 | 5,763 |
| May 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Apr 30, 2025 | 16.32 | 16.32 | 16.28 | 15.00 | 15.00 | 5,625 |
| Apr 29, 2025 | 16.42 | 16.42 | 16.42 | 15.00 | 15.00 | 1,776 |
| Apr 28, 2025 | 15.86 | 15.86 | 15.82 | 15.00 | 15.00 | 2,475 |
| Apr 25, 2025 | 16.06 | 16.10 | 16.02 | 15.00 | 15.00 | 10,369 |
| Apr 24, 2025 | 15.64 | 15.70 | 15.64 | 15.00 | 15.00 | 450 |
| Apr 23, 2025 | 16.18 | 16.20 | 16.16 | 15.00 | 15.00 | 13,525 |
| Apr 22, 2025 | 15.68 | 15.72 | 15.60 | 15.00 | 15.00 | 13,455 |
| Apr 17, 2025 | 15.50 | 15.50 | 15.50 | 15.00 | 15.00 | 7,617 |
| Apr 16, 2025 | 15.50 | 15.56 | 15.50 | 15.00 | 15.00 | 5,731 |
| Apr 15, 2025 | 16.40 | 16.40 | 16.32 | 15.00 | 15.00 | 3,297 |
| Apr 14, 2025 | 16.48 | 16.48 | 16.48 | 15.00 | 15.00 | 2,290 |
| Apr 11, 2025 | 15.90 | 15.94 | 15.88 | 15.00 | 15.00 | 5,284 |
| Apr 10, 2025 | 15.04 | 15.04 | 14.94 | 15.00 | 15.00 | 5,064 |
| Apr 9, 2025 | 14.00 | 14.40 | 14.00 | 15.00 | 15.00 | 7,398 |
| Apr 8, 2025 | 14.02 | 14.06 | 13.92 | 15.00 | 15.00 | 9,117 |
| Apr 7, 2025 | 13.52 | 13.58 | 13.34 | 15.00 | 15.00 | 21,078 |
| Apr 4, 2025 | 17.00 | 17.00 | 17.00 | 15.00 | 15.00 | 275,582 |
| Apr 3, 2025 | 17.00 | 17.00 | 16.96 | 15.00 | 15.00 | 4,642 |
| Apr 2, 2025 | 17.22 | 17.30 | 17.22 | 15.00 | 15.00 | 3,912 |
| Apr 1, 2025 | 16.66 | 16.66 | 16.66 | 15.00 | 15.00 | 7,395 |
| Mar 31, 2025 | 16.64 | 16.68 | 16.64 | 15.00 | 15.00 | 21,999 |
| Mar 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 25, 2025 | 17.46 | 17.46 | 17.46 | 15.00 | 15.00 | 263,585 |
| Mar 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 20, 2025 | 17.36 | 17.36 | 17.36 | 15.00 | 15.00 | 26,372 |
| Feb 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 13, 2025 | 16.46 | 16.46 | 16.46 | 15.00 | 15.00 | 25,099 |
| Feb 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 31, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 30, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 27, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 24, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 23, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 20, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 19, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 17, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 16, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 13, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 11, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 10, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 9, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 6, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 5, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 4, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 3, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 2, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 29, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 28, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 27, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 26, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 25, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 21, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 20, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 19, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 15, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 14, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 13, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 11, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 8, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 7, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 6, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 5, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 4, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 1, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Oct 31, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Oct 30, 2024 | 14.42 | 14.42 | 14.42 | 15.00 | 15.00 | 48,677 |
| Oct 29, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Oct 28, 2024 | 14.90 | 14.90 | 14.90 | 15.00 | 15.00 | 49,190 |
| Oct 25, 2024 | 14.94 | 15.06 | 14.94 | 15.00 | 15.00 | 14,051 |
| Oct 24, 2024 | 13.96 | 13.98 | 13.92 | 13.98 | 13.98 | 2,350 |
| Oct 23, 2024 | 14.60 | 14.60 | 14.54 | 15.00 | 15.00 | 15,196 |
| Oct 22, 2024 | 13.62 | 13.64 | 13.62 | 15.00 | 15.00 | 4,620 |
| Oct 21, 2024 | 12.78 | 12.78 | 12.74 | 15.00 | 15.00 | 3,365 |
| Oct 18, 2024 | 12.46 | 12.66 | 12.46 | 15.00 | 15.00 | 945 |
| Oct 17, 2024 | 12.00 | 12.02 | 11.94 | 15.00 | 15.00 | 1,776 |
| Oct 16, 2024 | 12.14 | 12.20 | 12.14 | 15.00 | 15.00 | 36,187 |
| Oct 15, 2024 | 12.00 | 12.00 | 11.90 | 15.00 | 15.00 | 31,702 |
| Oct 14, 2024 | 12.74 | 12.76 | 12.74 | 15.00 | 15.00 | 8,189 |
| Oct 11, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Oct 10, 2024 | 12.90 | 12.90 | 12.84 | 15.00 | 15.00 | 3,800 |
| Oct 9, 2024 | 11.76 | 11.76 | 11.70 | 15.00 | 15.00 | 3,143 |
| Oct 8, 2024 | 12.32 | 12.36 | 12.10 | 15.00 | 15.00 | 104,776 |
| Oct 7, 2024 | 13.82 | 13.86 | 13.80 | 15.00 | 15.00 | 10,675 |
| Oct 4, 2024 | 12.82 | 12.98 | 12.82 | 15.00 | 15.00 | 6,104 |
| Oct 3, 2024 | 12.68 | 12.68 | 12.48 | 15.00 | 15.00 | 9,696 |
| Oct 2, 2024 | 12.94 | 13.10 | 12.94 | 15.00 | 15.00 | 17,712 |
| Oct 1, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Sep 30, 2024 | 12.38 | 12.38 | 12.14 | 15.00 | 15.00 | 20,140 |
| Sep 27, 2024 | 11.84 | 11.86 | 11.80 | 15.00 | 15.00 | 53,225 |
| Sep 26, 2024 | 11.08 | 11.16 | 11.04 | 15.00 | 15.00 | 10,975 |
| Sep 25, 2024 | 10.52 | 10.52 | 10.48 | 15.00 | 15.00 | 5,930 |
| Sep 24, 2024 | 10.60 | 10.62 | 10.56 | 15.00 | 15.00 | 3,842 |
| Sep 23, 2024 | 10.16 | 10.18 | 10.16 | 15.00 | 15.00 | 13,000 |
| Sep 20, 2024 | 9.93 | 9.98 | 9.93 | 15.00 | 15.00 | 3,930 |
| Sep 19, 2024 | 9.34 | 9.34 | 9.30 | 15.00 | 15.00 | 3,728 |
| Sep 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Sep 17, 2024 | 9.06 | 9.07 | 9.06 | 15.00 | 15.00 | 7,707 |
| Sep 16, 2024 | 8.98 | 9.00 | 8.98 | 15.00 | 15.00 | 1,294 |
| Sep 13, 2024 | 9.09 | 9.09 | 9.09 | 15.00 | 15.00 | 117 |
| Sep 12, 2024 | 9.05 | 9.06 | 9.05 | 15.00 | 15.00 | 3,385 |
| Sep 11, 2024 | 8.95 | 8.95 | 8.94 | 15.00 | 15.00 | 870 |
| Sep 10, 2024 | 8.80 | 8.82 | 8.80 | 15.00 | 15.00 | 469 |
| Sep 9, 2024 | 8.83 | 8.86 | 8.83 | 15.00 | 15.00 | 446 |
| Sep 6, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Sep 5, 2024 | 8.90 | 8.91 | 8.89 | 15.00 | 15.00 | 2,612 |
| Sep 4, 2024 | 8.96 | 8.96 | 8.96 | 15.00 | 15.00 | 474 |
| Sep 3, 2024 | 8.91 | 8.94 | 8.91 | 15.00 | 15.00 | 4,102 |
| Sep 2, 2024 | 8.79 | 8.82 | 8.79 | 15.00 | 15.00 | 244 |
| Aug 30, 2024 | 8.86 | 8.86 | 8.82 | 15.00 | 15.00 | 8,226 |
| Aug 29, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Aug 28, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Aug 27, 2024 | 8.57 | 8.60 | 8.56 | 15.00 | 15.00 | 4,097 |
| Aug 23, 2024 | 8.05 | 8.05 | 8.04 | 15.00 | 15.00 | 5,740 |
| Aug 22, 2024 | 7.98 | 7.98 | 7.96 | 15.00 | 15.00 | 619 |
| Aug 21, 2024 | 7.87 | 7.87 | 6.72 | 15.00 | 15.00 | 6,211 |
| Aug 20, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Aug 19, 2024 | 7.77 | 9.49 | 7.77 | 15.00 | 15.00 | 34,779 |
| Aug 16, 2024 | 7.77 | 8.45 | 7.76 | 15.00 | 15.00 | 156,150 |
| Aug 15, 2024 | 7.70 | 9.30 | 7.70 | 15.00 | 15.00 | 130,172 |
| Aug 14, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Aug 13, 2024 | 7.63 | 7.63 | 7.14 | 15.00 | 15.00 | 12,051 |
| Aug 12, 2024 | 7.62 | 8.50 | 7.62 | 15.00 | 15.00 | 55,143 |
| Aug 9, 2024 | 7.62 | 7.62 | 7.62 | 15.00 | 15.00 | 1,537 |
| Aug 8, 2024 | 7.53 | 7.53 | 7.50 | 15.00 | 15.00 | 2,134 |
| Aug 7, 2024 | 7.48 | 9.63 | 6.72 | 15.00 | 15.00 | 24,421 |
| Aug 6, 2024 | 7.50 | 7.51 | 7.50 | 15.00 | 15.00 | 3,719 |
| Aug 5, 2024 | 7.53 | 10.26 | 7.51 | 15.00 | 15.00 | 60,179 |
| Aug 2, 2024 | 7.70 | 7.70 | 7.69 | 15.00 | 15.00 | 6,886 |
| Aug 1, 2024 | 7.99 | 8.27 | 7.97 | 15.00 | 15.00 | 7,366,712 |
| Jul 31, 2024 | 7.99 | 10.13 | 7.97 | 15.00 | 15.00 | 1,014,107 |
| Jul 30, 2024 | 7.14 | 7.14 | 7.14 | 15.00 | 15.00 | 2,512,468 |
| Jul 29, 2024 | 7.92 | 8.50 | 7.89 | 15.00 | 15.00 | 4,810,917 |
| Jul 26, 2024 | 7.87 | 7.87 | 7.84 | 15.00 | 15.00 | 2,680 |
| Jul 25, 2024 | 7.80 | 10.65 | 7.80 | 15.00 | 15.00 | 3,060,583 |
| Jul 24, 2024 | 10.26 | 10.26 | 9.20 | 15.00 | 15.00 | 4,027,447 |
| Jul 23, 2024 | 10.33 | 10.65 | 8.65 | 15.00 | 15.00 | 4,341,787 |
| Jul 22, 2024 | 9.79 | 9.79 | 8.01 | 15.00 | 15.00 | 13,070,851 |
| Jul 19, 2024 | 8.06 | 8.07 | 8.04 | 15.00 | 15.00 | 7,833 |
| Jul 18, 2024 | 8.18 | 8.18 | 8.17 | 15.00 | 15.00 | 2,467 |
| Jul 17, 2024 | 8.23 | 8.24 | 8.23 | 15.00 | 15.00 | 1,190 |
| Jul 16, 2024 | 8.25 | 8.25 | 8.22 | 15.00 | 15.00 | 330 |
| Jul 15, 2024 | 8.22 | 8.22 | 8.20 | 15.00 | 15.00 | 874 |
| Jul 12, 2024 | 8.41 | 8.43 | 8.40 | 15.00 | 15.00 | 1,368 |
| Jul 11, 2024 | 8.29 | 8.29 | 8.29 | 15.00 | 15.00 | 181 |
| Jul 10, 2024 | 8.18 | 8.18 | 8.14 | 15.00 | 15.00 | 5,050 |
| Jul 9, 2024 | 8.16 | 8.16 | 8.12 | 15.00 | 15.00 | 574 |
| Jul 8, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jul 5, 2024 | 8.42 | 8.42 | 8.42 | 15.00 | 15.00 | 559 |
| Jul 4, 2024 | 8.71 | 8.71 | 8.68 | 15.00 | 15.00 | 288 |
| Jul 3, 2024 | 8.59 | 8.59 | 8.58 | 15.00 | 15.00 | 3,758 |
| Jul 2, 2024 | 8.47 | 8.48 | 8.47 | 15.00 | 15.00 | 2,384 |
| Jul 1, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jun 28, 2024 | 8.80 | 8.80 | 8.78 | 15.00 | 15.00 | 5,208 |
| Jun 27, 2024 | 8.88 | 8.88 | 8.87 | 15.00 | 15.00 | 13,544 |
| Jun 26, 2024 | 9.11 | 9.11 | 9.11 | 15.00 | 15.00 | 20,068 |
| Jun 25, 2024 | 8.85 | 8.89 | 8.85 | 15.00 | 15.00 | 441 |
| Jun 24, 2024 | 8.76 | 8.81 | 8.76 | 15.00 | 15.00 | 205 |
| Jun 21, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jun 20, 2024 | 9.11 | 9.11 | 9.11 | 15.00 | 15.00 | 3,292 |
| Jun 19, 2024 | 9.23 | 9.23 | 9.20 | 15.00 | 15.00 | 856 |
| Jun 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jun 17, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jun 14, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jun 13, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jun 12, 2024 | 8.91 | 8.92 | 8.89 | 15.00 | 15.00 | 4,202 |
| Jun 11, 2024 | 0.22 Dividend | |||||
| Jun 11, 2024 | 9.34 | 9.36 | 9.32 | 15.00 | 15.00 | 4,857 |
| Jun 10, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - |
| Jun 7, 2024 | 9.72 | 9.72 | 9.71 | 15.00 | 14.78 | 924 |
| Jun 6, 2024 | 9.77 | 9.79 | 9.77 | 15.00 | 14.78 | 845 |
| Jun 5, 2024 | 9.82 | 9.83 | 9.82 | 15.00 | 14.78 | 112 |
| Jun 4, 2024 | 9.72 | 9.73 | 9.71 | 15.00 | 14.78 | 228 |
| Jun 3, 2024 | 9.83 | 9.83 | 9.81 | 15.00 | 14.78 | 992 |
| May 31, 2024 | 9.61 | 9.62 | 9.50 | 15.00 | 14.78 | 3,991 |
| May 30, 2024 | 9.67 | 9.67 | 9.67 | 15.00 | 14.78 | 4,989 |
| May 29, 2024 | 9.89 | 9.90 | 9.88 | 15.00 | 14.78 | 859 |
| May 28, 2024 | 10.02 | 10.02 | 10.00 | 15.00 | 14.78 | 1,088 |
| May 24, 2024 | 9.88 | 9.88 | 9.87 | 15.00 | 14.78 | 897 |
| May 23, 2024 | 10.10 | 10.10 | 10.04 | 15.00 | 14.78 | 487 |
| May 22, 2024 | 10.40 | 10.40 | 10.38 | 15.00 | 14.78 | 2,155 |
| May 21, 2024 | 10.22 | 10.28 | 10.22 | 15.00 | 14.78 | 2,009 |
| May 20, 2024 | 10.66 | 10.66 | 10.60 | 15.00 | 14.78 | 2,574 |
| May 17, 2024 | 10.14 | 10.22 | 10.14 | 15.00 | 14.78 | 6,669 |
| May 16, 2024 | 10.12 | 10.22 | 10.12 | 15.00 | 14.78 | 739 |
| May 15, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | - |
| May 14, 2024 | 10.24 | 10.24 | 10.22 | 15.00 | 14.78 | 2,542 |
| May 13, 2024 | 9.93 | 9.94 | 9.93 | 15.00 | 14.78 | 31,096 |