HKSE - Delayed Quote HKD
Easou Technology Holdings Limited (2550.HK)
3.870
-0.090
(-2.27%)
At close: 4:08:22 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 14, 2025 | 4.000 | 4.000 | 3.760 | 3.870 | 3.870 | 16,479,000 |
| May 13, 2025 | 4.050 | 4.160 | 3.930 | 3.960 | 3.960 | 9,924,500 |
| May 12, 2025 | 4.030 | 4.200 | 3.900 | 4.030 | 4.030 | 23,902,000 |
| May 9, 2025 | 3.830 | 4.290 | 3.770 | 4.020 | 4.020 | 69,667,500 |
| May 8, 2025 | 4.010 | 4.150 | 3.760 | 3.810 | 3.810 | 30,093,500 |
| May 7, 2025 | 3.550 | 4.230 | 3.420 | 3.960 | 3.960 | 105,086,900 |
| May 6, 2025 | 3.320 | 3.520 | 3.320 | 3.480 | 3.480 | 18,096,500 |
| May 2, 2025 | 3.310 | 3.340 | 3.240 | 3.330 | 3.330 | 516,000 |
| Apr 30, 2025 | 3.260 | 3.290 | 3.240 | 3.280 | 3.280 | 3,891,000 |
| Apr 29, 2025 | 3.280 | 3.280 | 3.230 | 3.230 | 3.230 | 2,765,500 |
| Apr 28, 2025 | 3.360 | 3.390 | 3.240 | 3.240 | 3.240 | 5,487,000 |
| Apr 25, 2025 | 3.450 | 3.550 | 3.350 | 3.350 | 3.350 | 14,580,000 |
| Apr 24, 2025 | 3.490 | 3.490 | 3.360 | 3.410 | 3.410 | 5,134,000 |
| Apr 23, 2025 | 3.390 | 3.460 | 3.380 | 3.440 | 3.440 | 8,712,500 |
| Apr 22, 2025 | 3.290 | 3.410 | 3.240 | 3.330 | 3.330 | 10,373,000 |
| Apr 17, 2025 | 3.290 | 3.370 | 3.270 | 3.270 | 3.270 | 7,096,000 |
| Apr 16, 2025 | 3.350 | 3.600 | 3.270 | 3.320 | 3.320 | 23,236,000 |
| Apr 15, 2025 | 3.450 | 3.540 | 3.340 | 3.350 | 3.350 | 10,964,500 |
| Apr 14, 2025 | 3.410 | 3.510 | 3.390 | 3.400 | 3.400 | 8,047,000 |
| Apr 11, 2025 | 3.250 | 3.400 | 3.250 | 3.370 | 3.370 | 8,610,500 |
| Apr 10, 2025 | 3.440 | 3.440 | 3.320 | 3.330 | 3.330 | 16,547,000 |
| Apr 9, 2025 | 3.110 | 3.260 | 2.980 | 3.230 | 3.230 | 18,674,000 |
| Apr 8, 2025 | 3.120 | 3.270 | 3.070 | 3.200 | 3.200 | 28,835,000 |
| Apr 7, 2025 | 3.670 | 3.690 | 2.950 | 2.990 | 2.990 | 26,835,500 |
| Apr 3, 2025 | 4.110 | 4.110 | 3.900 | 3.900 | 3.900 | 15,017,500 |
| Apr 2, 2025 | 4.010 | 4.210 | 3.930 | 4.110 | 4.110 | 30,676,500 |
| Apr 1, 2025 | 3.930 | 4.040 | 3.920 | 3.930 | 3.930 | 9,855,000 |
| Mar 31, 2025 | 3.860 | 4.120 | 3.860 | 3.900 | 3.900 | 24,970,000 |
| Mar 28, 2025 | 3.950 | 3.950 | 3.790 | 3.790 | 3.790 | 8,998,000 |
| Mar 27, 2025 | 3.950 | 3.980 | 3.850 | 3.890 | 3.890 | 7,278,000 |
| Mar 26, 2025 | 4.040 | 4.040 | 3.920 | 3.950 | 3.950 | 8,811,000 |
| Mar 25, 2025 | 4.310 | 4.310 | 3.950 | 3.980 | 3.980 | 21,948,500 |
| Mar 24, 2025 | 4.160 | 4.500 | 4.130 | 4.240 | 4.240 | 53,333,000 |
| Mar 21, 2025 | 3.830 | 4.470 | 3.760 | 4.110 | 4.110 | 92,789,500 |
| Mar 20, 2025 | 4.110 | 4.150 | 3.740 | 3.780 | 3.780 | 20,484,000 |
| Mar 19, 2025 | 4.170 | 4.170 | 4.070 | 4.080 | 4.080 | 6,179,500 |
| Mar 18, 2025 | 4.150 | 4.180 | 4.120 | 4.140 | 4.140 | 5,146,000 |
| Mar 17, 2025 | 4.130 | 4.190 | 4.100 | 4.110 | 4.110 | 7,020,000 |
| Mar 14, 2025 | 4.110 | 4.140 | 4.070 | 4.110 | 4.110 | 5,842,000 |
| Mar 13, 2025 | 4.200 | 4.250 | 4.050 | 4.080 | 4.080 | 7,388,000 |
| Mar 12, 2025 | 4.270 | 4.350 | 4.170 | 4.190 | 4.190 | 8,229,500 |
| Mar 11, 2025 | 4.140 | 4.320 | 4.140 | 4.270 | 4.270 | 8,294,500 |
| Mar 10, 2025 | 4.520 | 4.530 | 4.260 | 4.280 | 4.280 | 11,446,500 |
| Mar 7, 2025 | 4.580 | 4.580 | 4.380 | 4.500 | 4.500 | 15,340,000 |
| Mar 6, 2025 | 4.460 | 4.630 | 4.410 | 4.560 | 4.560 | 22,991,500 |
| Mar 5, 2025 | 4.330 | 4.480 | 4.250 | 4.410 | 4.410 | 20,027,500 |
| Mar 4, 2025 | 4.350 | 4.440 | 4.220 | 4.300 | 4.300 | 12,227,500 |
| Mar 3, 2025 | 4.170 | 4.480 | 4.150 | 4.270 | 4.270 | 27,087,352 |
| Feb 28, 2025 | 4.240 | 4.480 | 4.110 | 4.150 | 4.150 | 26,677,500 |
| Feb 27, 2025 | 4.400 | 4.470 | 4.140 | 4.200 | 4.200 | 16,603,000 |
| Feb 26, 2025 | 4.440 | 4.440 | 4.270 | 4.370 | 4.370 | 13,439,500 |
| Feb 25, 2025 | 4.510 | 4.540 | 4.320 | 4.340 | 4.340 | 14,217,500 |
| Feb 24, 2025 | 4.660 | 4.750 | 4.450 | 4.490 | 4.490 | 15,946,000 |
| Feb 21, 2025 | 4.630 | 4.740 | 4.390 | 4.580 | 4.580 | 35,060,500 |
| Feb 20, 2025 | 4.940 | 4.940 | 4.580 | 4.580 | 4.580 | 21,329,500 |
| Feb 19, 2025 | 4.840 | 4.950 | 4.750 | 4.910 | 4.910 | 21,166,500 |
| Feb 18, 2025 | 5.040 | 5.070 | 4.710 | 4.820 | 4.820 | 23,064,000 |
| Feb 17, 2025 | 5.160 | 5.200 | 4.880 | 4.990 | 4.990 | 28,203,500 |
| Feb 14, 2025 | 4.820 | 5.190 | 4.750 | 5.060 | 5.060 | 56,861,000 |
| Feb 13, 2025 | 4.800 | 5.000 | 4.690 | 4.740 | 4.740 | 42,237,500 |
| Feb 12, 2025 | 5.050 | 5.050 | 4.640 | 4.720 | 4.720 | 49,464,000 |
| Feb 11, 2025 | 4.810 | 5.420 | 4.810 | 4.980 | 4.980 | 136,390,500 |
| Feb 10, 2025 | 4.710 | 4.760 | 4.520 | 4.600 | 4.600 | 22,293,000 |
| Feb 7, 2025 | 4.990 | 5.160 | 4.600 | 4.700 | 4.700 | 59,106,000 |
| Feb 6, 2025 | 4.650 | 4.880 | 4.460 | 4.800 | 4.800 | 60,674,500 |
| Feb 5, 2025 | 4.000 | 4.750 | 3.860 | 4.750 | 4.750 | 93,831,600 |
| Feb 4, 2025 | 3.620 | 3.680 | 3.420 | 3.620 | 3.620 | 1,528,500 |
| Feb 3, 2025 | 4.100 | 4.100 | 3.260 | 3.620 | 3.620 | 4,696,500 |
| Jan 28, 2025 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | - |
| Jan 27, 2025 | 4.250 | 4.510 | 4.210 | 4.360 | 4.360 | 14,676,500 |
| Jan 24, 2025 | 4.090 | 4.230 | 4.060 | 4.170 | 4.170 | 10,395,000 |
| Jan 23, 2025 | 4.170 | 4.290 | 4.050 | 4.060 | 4.060 | 10,648,500 |
| Jan 22, 2025 | 4.210 | 4.230 | 4.070 | 4.070 | 4.070 | 7,977,500 |
| Jan 21, 2025 | 4.340 | 4.350 | 4.110 | 4.200 | 4.200 | 10,329,500 |
| Jan 20, 2025 | 4.400 | 4.470 | 4.280 | 4.300 | 4.300 | 10,048,000 |
| Jan 17, 2025 | 4.390 | 4.390 | 4.270 | 4.310 | 4.310 | 8,513,500 |
| Jan 16, 2025 | 4.290 | 4.600 | 4.270 | 4.370 | 4.370 | 22,109,500 |
| Jan 15, 2025 | 4.320 | 4.460 | 4.150 | 4.240 | 4.240 | 18,840,500 |
| Jan 14, 2025 | 4.110 | 4.340 | 4.100 | 4.270 | 4.270 | 16,276,000 |
| Jan 13, 2025 | 4.130 | 4.420 | 3.930 | 4.100 | 4.100 | 19,334,000 |
| Jan 10, 2025 | 4.620 | 4.620 | 4.120 | 4.120 | 4.120 | 20,284,000 |
| Jan 9, 2025 | 4.630 | 4.770 | 4.580 | 4.590 | 4.590 | 9,517,500 |
| Jan 8, 2025 | 4.880 | 4.970 | 4.590 | 4.590 | 4.590 | 15,445,500 |
| Jan 7, 2025 | 4.660 | 5.090 | 4.620 | 4.880 | 4.880 | 47,008,000 |
| Jan 6, 2025 | 4.620 | 4.760 | 4.540 | 4.630 | 4.630 | 14,404,000 |
| Jan 3, 2025 | 4.990 | 5.020 | 4.590 | 4.630 | 4.630 | 19,965,500 |
| Jan 2, 2025 | 5.190 | 5.260 | 4.830 | 4.940 | 4.940 | 21,204,688 |
| Dec 31, 2024 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | - |
| Dec 30, 2024 | 5.780 | 5.880 | 5.340 | 5.460 | 5.460 | 28,940,000 |
| Dec 27, 2024 | 5.320 | 5.850 | 5.230 | 5.680 | 5.680 | 63,761,000 |
| Dec 24, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | - |
| Dec 23, 2024 | 6.100 | 6.100 | 5.610 | 5.630 | 5.630 | 34,796,500 |
| Dec 20, 2024 | 6.480 | 6.870 | 6.000 | 6.060 | 6.060 | 67,711,000 |
| Dec 19, 2024 | 6.150 | 7.070 | 6.090 | 6.320 | 6.320 | 138,749,500 |
| Dec 18, 2024 | 5.730 | 6.350 | 5.570 | 6.230 | 6.230 | 48,213,536 |
| Dec 17, 2024 | 6.170 | 6.210 | 5.660 | 5.710 | 5.710 | 25,482,000 |
| Dec 16, 2024 | 6.180 | 6.270 | 6.070 | 6.170 | 6.170 | 14,719,000 |
| Dec 13, 2024 | 6.400 | 6.770 | 6.080 | 6.120 | 6.120 | 43,465,260 |
| Dec 12, 2024 | 6.560 | 6.710 | 6.350 | 6.380 | 6.380 | 30,748,000 |
| Dec 11, 2024 | 6.270 | 6.770 | 6.100 | 6.580 | 6.580 | 55,791,000 |
| Dec 10, 2024 | 7.030 | 7.180 | 6.000 | 6.290 | 6.290 | 69,380,500 |
| Dec 9, 2024 | 8.780 | 8.780 | 6.280 | 6.750 | 6.750 | 83,839,854 |
| Dec 6, 2024 | 11.600 | 11.600 | 10.320 | 10.320 | 10.320 | 8,787,000 |
| Dec 5, 2024 | 10.920 | 12.320 | 10.920 | 11.340 | 11.340 | 17,633,500 |
| Dec 4, 2024 | 11.600 | 12.440 | 10.500 | 10.820 | 10.820 | 15,935,000 |
| Dec 3, 2024 | 9.500 | 12.000 | 9.290 | 11.980 | 11.980 | 35,003,000 |
| Dec 2, 2024 | 8.900 | 9.470 | 8.520 | 9.250 | 9.250 | 6,082,000 |
| Nov 29, 2024 | 9.360 | 9.600 | 8.850 | 8.880 | 8.880 | 5,004,000 |
| Nov 28, 2024 | 9.990 | 10.520 | 9.030 | 9.360 | 9.360 | 8,781,500 |
| Nov 27, 2024 | 11.200 | 11.200 | 9.220 | 9.790 | 9.790 | 10,035,000 |
| Nov 26, 2024 | 12.020 | 13.500 | 10.860 | 11.200 | 11.200 | 10,056,500 |
| Nov 25, 2024 | 14.060 | 15.100 | 11.680 | 12.580 | 12.580 | 21,260,700 |
| Nov 22, 2024 | 14.780 | 17.180 | 12.940 | 13.500 | 13.500 | 55,289,000 |
| Nov 21, 2024 | 9.950 | 14.600 | 9.950 | 14.040 | 14.040 | 82,182,100 |
| Nov 20, 2024 | 7.900 | 10.940 | 7.620 | 9.660 | 9.660 | 57,297,550 |
| Nov 19, 2024 | 16.060 | 16.060 | 7.700 | 8.170 | 8.170 | 36,651,050 |
| Nov 18, 2024 | 47.750 | 47.750 | 15.460 | 15.940 | 15.940 | 7,671,000 |
| Nov 15, 2024 | 47.300 | 48.750 | 47.250 | 47.750 | 47.750 | 948,500 |
| Nov 14, 2024 | 47.300 | 48.500 | 47.100 | 47.750 | 47.750 | 1,155,500 |
| Nov 13, 2024 | 47.300 | 49.500 | 46.900 | 47.500 | 47.500 | 1,102,000 |
| Nov 12, 2024 | 46.050 | 48.150 | 46.050 | 47.300 | 47.300 | 1,061,000 |
| Nov 11, 2024 | 45.000 | 48.000 | 44.950 | 46.550 | 46.550 | 612,000 |
| Nov 8, 2024 | 45.150 | 46.950 | 45.150 | 45.400 | 45.400 | 615,000 |
| Nov 7, 2024 | 45.500 | 46.800 | 44.650 | 45.050 | 45.050 | 655,500 |
| Nov 6, 2024 | 42.000 | 46.450 | 42.000 | 45.400 | 45.400 | 668,500 |
| Nov 5, 2024 | 44.600 | 46.050 | 44.450 | 45.300 | 45.300 | 602,000 |
| Nov 4, 2024 | 44.400 | 46.000 | 42.400 | 45.000 | 45.000 | 1,268,600 |
| Nov 1, 2024 | 44.000 | 51.000 | 43.550 | 44.000 | 44.000 | 929,000 |
| Oct 31, 2024 | 56.000 | 57.200 | 41.100 | 44.400 | 44.400 | 737,500 |
| Oct 30, 2024 | 56.500 | 59.700 | 56.350 | 58.000 | 58.000 | 1,063,500 |
| Oct 29, 2024 | 67.250 | 67.250 | 55.050 | 58.000 | 58.000 | 1,122,000 |
| Oct 28, 2024 | 59.800 | 60.950 | 56.900 | 58.500 | 58.500 | 1,237,500 |
| Oct 25, 2024 | 56.000 | 59.100 | 56.000 | 58.750 | 58.750 | 904,500 |
| Oct 24, 2024 | 60.000 | 64.000 | 55.450 | 57.150 | 57.150 | 869,500 |
| Oct 23, 2024 | 58.750 | 60.150 | 55.100 | 57.350 | 57.350 | 883,000 |
| Oct 22, 2024 | 60.000 | 60.000 | 54.950 | 57.950 | 57.950 | 670,000 |
| Oct 21, 2024 | 57.500 | 60.000 | 56.000 | 58.600 | 58.600 | 662,000 |
| Oct 18, 2024 | 52.050 | 57.850 | 52.050 | 57.550 | 57.550 | 585,500 |
| Oct 17, 2024 | 50.850 | 59.450 | 50.850 | 51.950 | 51.950 | 366,000 |
| Oct 16, 2024 | 50.000 | 61.450 | 48.850 | 57.150 | 57.150 | 380,900 |
| Oct 15, 2024 | 50.050 | 53.400 | 49.050 | 50.000 | 50.000 | 258,000 |
| Oct 14, 2024 | 58.200 | 58.200 | 50.000 | 54.950 | 54.950 | 127,049 |
| Oct 10, 2024 | 59.000 | 62.900 | 48.550 | 58.200 | 58.200 | 300,500 |
| Oct 9, 2024 | 51.450 | 66.500 | 42.500 | 52.800 | 52.800 | 543,500 |
| Oct 8, 2024 | 61.200 | 61.200 | 39.550 | 51.250 | 51.250 | 403,000 |
| Oct 7, 2024 | 34.950 | 57.950 | 34.950 | 56.500 | 56.500 | 288,500 |
| Oct 4, 2024 | 21.000 | 34.500 | 21.000 | 33.800 | 33.800 | 331,300 |
| Oct 3, 2024 | 20.000 | 21.350 | 18.940 | 21.350 | 21.350 | 436,500 |
| Oct 2, 2024 | 19.000 | 20.000 | 18.860 | 20.000 | 20.000 | 586,500 |
| Sep 30, 2024 | 19.300 | 19.980 | 18.840 | 19.000 | 19.000 | 983,000 |
| Sep 27, 2024 | 19.200 | 19.980 | 19.040 | 19.200 | 19.200 | 436,000 |
| Sep 26, 2024 | 18.680 | 19.200 | 18.580 | 19.120 | 19.120 | 633,000 |
| Sep 25, 2024 | 18.500 | 18.960 | 18.320 | 18.640 | 18.640 | 342,000 |
| Sep 24, 2024 | 18.260 | 18.580 | 17.900 | 18.480 | 18.480 | 689,500 |
| Sep 23, 2024 | 18.600 | 19.100 | 17.940 | 18.160 | 18.160 | 432,000 |
| Sep 20, 2024 | 18.300 | 19.360 | 18.140 | 18.600 | 18.600 | 603,000 |
| Sep 19, 2024 | 17.420 | 18.600 | 16.980 | 18.300 | 18.300 | 834,000 |
| Sep 17, 2024 | 17.000 | 18.060 | 16.760 | 17.400 | 17.400 | 706,000 |
| Sep 16, 2024 | 17.500 | 17.820 | 16.760 | 17.000 | 17.000 | 510,500 |
| Sep 13, 2024 | 17.500 | 17.980 | 17.080 | 17.600 | 17.600 | 835,500 |
| Sep 12, 2024 | 17.500 | 18.300 | 17.000 | 17.400 | 17.400 | 654,500 |
| Sep 11, 2024 | 18.200 | 19.000 | 17.300 | 17.480 | 17.480 | 659,000 |
| Sep 10, 2024 | 19.300 | 19.300 | 17.520 | 18.240 | 18.240 | 714,000 |
| Sep 9, 2024 | 19.900 | 20.000 | 18.780 | 18.780 | 18.780 | 351,000 |
| Sep 5, 2024 | 19.840 | 20.250 | 19.480 | 19.960 | 19.960 | 959,500 |
| Sep 4, 2024 | 19.080 | 19.960 | 19.060 | 19.840 | 19.840 | 942,000 |
| Sep 3, 2024 | 19.500 | 19.980 | 18.700 | 19.380 | 19.380 | 1,142,500 |
| Sep 2, 2024 | 19.500 | 19.640 | 19.240 | 19.420 | 19.420 | 844,000 |
| Aug 30, 2024 | 18.920 | 19.780 | 18.920 | 19.400 | 19.400 | 624,500 |
| Aug 29, 2024 | 18.740 | 19.480 | 18.420 | 19.120 | 19.120 | 553,500 |
| Aug 28, 2024 | 19.240 | 19.300 | 17.880 | 19.000 | 19.000 | 427,000 |
| Aug 27, 2024 | 21.350 | 21.450 | 19.340 | 19.340 | 19.340 | 336,500 |
| Aug 26, 2024 | 21.800 | 21.800 | 20.650 | 21.300 | 21.300 | 359,500 |
| Aug 23, 2024 | 22.000 | 22.350 | 21.350 | 21.350 | 21.350 | 384,500 |
| Aug 22, 2024 | 22.250 | 22.700 | 21.900 | 21.950 | 21.950 | 593,500 |
| Aug 21, 2024 | 21.800 | 22.250 | 21.200 | 22.250 | 22.250 | 448,000 |
| Aug 20, 2024 | 22.000 | 22.250 | 21.050 | 21.200 | 21.200 | 391,500 |
| Aug 19, 2024 | 22.400 | 22.900 | 21.750 | 21.750 | 21.750 | 371,000 |
| Aug 16, 2024 | 21.750 | 22.650 | 21.750 | 22.350 | 22.350 | 451,500 |
| Aug 15, 2024 | 22.000 | 22.750 | 21.100 | 21.650 | 21.650 | 350,000 |
| Aug 14, 2024 | 22.200 | 22.700 | 21.400 | 21.400 | 21.400 | 336,500 |
| Aug 13, 2024 | 22.000 | 22.750 | 22.000 | 22.150 | 22.150 | 478,500 |
| Aug 12, 2024 | 22.550 | 22.700 | 21.750 | 21.750 | 21.750 | 410,500 |
| Aug 9, 2024 | 22.250 | 22.950 | 22.200 | 22.600 | 22.600 | 363,500 |
| Aug 8, 2024 | 21.000 | 22.350 | 21.000 | 22.150 | 22.150 | 496,500 |
| Aug 7, 2024 | 20.050 | 21.450 | 20.050 | 20.900 | 20.900 | 357,500 |
| Aug 6, 2024 | 20.700 | 21.850 | 19.700 | 20.000 | 20.000 | 634,000 |
| Aug 5, 2024 | 22.650 | 22.900 | 19.980 | 20.800 | 20.800 | 423,000 |
| Aug 2, 2024 | 23.450 | 23.450 | 21.350 | 22.900 | 22.900 | 541,000 |
| Aug 1, 2024 | 22.350 | 22.650 | 20.250 | 22.350 | 22.350 | 424,000 |
| Jul 31, 2024 | 22.500 | 23.800 | 21.800 | 21.800 | 21.800 | 439,500 |
| Jul 30, 2024 | 22.700 | 23.550 | 22.450 | 22.650 | 22.650 | 450,500 |
| Jul 29, 2024 | 23.550 | 24.800 | 21.900 | 22.700 | 22.700 | 678,200 |
| Jul 26, 2024 | 20.350 | 24.950 | 20.350 | 24.000 | 24.000 | 1,033,000 |
| Jul 25, 2024 | 19.500 | 20.800 | 19.020 | 20.550 | 20.550 | 422,500 |
| Jul 24, 2024 | 19.500 | 19.760 | 18.080 | 19.200 | 19.200 | 405,500 |
| Jul 23, 2024 | 20.650 | 20.900 | 19.020 | 19.080 | 19.080 | 359,000 |
| Jul 22, 2024 | 18.720 | 20.700 | 18.720 | 20.600 | 20.600 | 320,500 |
| Jul 19, 2024 | 18.780 | 19.100 | 18.500 | 18.980 | 18.980 | 191,500 |
| Jul 18, 2024 | 18.500 | 19.160 | 18.480 | 19.000 | 19.000 | 225,800 |
| Jul 17, 2024 | 18.900 | 19.040 | 18.140 | 18.840 | 18.840 | 184,500 |
| Jul 16, 2024 | 18.640 | 19.220 | 17.900 | 18.900 | 18.900 | 182,500 |
| Jul 15, 2024 | 18.500 | 19.440 | 18.320 | 18.640 | 18.640 | 197,000 |
| Jul 12, 2024 | 19.160 | 19.380 | 18.120 | 18.820 | 18.820 | 181,500 |
| Jul 11, 2024 | 17.400 | 18.900 | 17.400 | 18.780 | 18.780 | 176,500 |
| Jul 10, 2024 | 17.000 | 17.940 | 16.940 | 17.400 | 17.400 | 168,000 |
| Jul 9, 2024 | 16.980 | 17.820 | 16.800 | 17.820 | 17.820 | 183,500 |
| Jul 8, 2024 | 16.860 | 17.260 | 16.700 | 16.960 | 16.960 | 234,500 |
| Jul 5, 2024 | 17.060 | 17.340 | 16.700 | 16.700 | 16.700 | 178,000 |
| Jul 4, 2024 | 16.400 | 17.480 | 16.400 | 16.980 | 16.980 | 171,500 |
| Jul 3, 2024 | 16.920 | 17.680 | 16.500 | 16.500 | 16.500 | 178,500 |
| Jul 2, 2024 | 18.600 | 18.600 | 16.100 | 17.040 | 17.040 | 193,000 |
| Jun 28, 2024 | 18.760 | 19.500 | 18.240 | 18.600 | 18.600 | 283,440 |
| Jun 27, 2024 | 19.180 | 19.360 | 18.480 | 18.760 | 18.760 | 178,500 |
| Jun 26, 2024 | 19.340 | 19.660 | 18.500 | 18.600 | 18.600 | 188,500 |
| Jun 25, 2024 | 17.100 | 20.000 | 17.100 | 19.140 | 19.140 | 739,500 |
| Jun 24, 2024 | 17.280 | 17.500 | 16.920 | 17.100 | 17.100 | 245,500 |
| Jun 21, 2024 | 17.280 | 17.460 | 17.060 | 17.160 | 17.160 | 177,500 |
| Jun 20, 2024 | 17.300 | 17.800 | 16.580 | 17.020 | 17.020 | 190,500 |
| Jun 19, 2024 | 16.700 | 17.800 | 16.700 | 17.320 | 17.320 | 390,500 |
| Jun 18, 2024 | 16.540 | 17.220 | 16.540 | 16.920 | 16.920 | 228,500 |
| Jun 17, 2024 | 17.520 | 18.200 | 16.500 | 16.880 | 16.880 | 361,000 |
| Jun 14, 2024 | 18.300 | 18.600 | 16.980 | 17.920 | 17.920 | 517,500 |
| Jun 13, 2024 | 15.500 | 19.100 | 15.280 | 18.480 | 18.480 | 1,037,500 |
| Jun 12, 2024 | 16.200 | 16.960 | 15.300 | 15.620 | 15.620 | 913,500 |
| Jun 11, 2024 | 11.900 | 16.980 | 11.740 | 16.980 | 16.980 | 2,914,500 |
| Jun 7, 2024 | 8.500 | 11.600 | 8.500 | 11.120 | 11.120 | 5,560,500 |