HKSE - Delayed Quote HKD
Global New Material International Holdings Limited (6616.HK)
3.880
-0.040
(-1.02%)
At close: May 9 at 4:08:05 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 9, 2025 | 3.890 | 3.920 | 3.820 | 3.880 | 3.880 | 2,683,000 |
| May 8, 2025 | 3.980 | 4.060 | 3.890 | 3.920 | 3.920 | 5,475,000 |
| May 7, 2025 | 3.850 | 3.980 | 3.800 | 3.950 | 3.950 | 5,072,000 |
| May 6, 2025 | 3.860 | 3.870 | 3.810 | 3.840 | 3.840 | 2,316,000 |
| May 2, 2025 | 3.830 | 3.870 | 3.800 | 3.870 | 3.870 | 1,161,000 |
| Apr 30, 2025 | 3.930 | 3.930 | 3.810 | 3.840 | 3.840 | 2,115,000 |
| Apr 29, 2025 | 3.860 | 3.930 | 3.840 | 3.910 | 3.910 | 3,617,000 |
| Apr 28, 2025 | 3.760 | 3.860 | 3.720 | 3.860 | 3.860 | 2,439,000 |
| Apr 25, 2025 | 3.630 | 4.420 | 3.630 | 3.750 | 3.750 | 17,130,000 |
| Apr 24, 2025 | 3.640 | 3.700 | 3.580 | 3.630 | 3.630 | 1,315,000 |
| Apr 23, 2025 | 3.630 | 3.650 | 3.590 | 3.620 | 3.620 | 1,351,000 |
| Apr 22, 2025 | 3.530 | 3.610 | 3.510 | 3.610 | 3.610 | 1,782,000 |
| Apr 17, 2025 | 3.540 | 3.580 | 3.510 | 3.520 | 3.520 | 1,320,000 |
| Apr 16, 2025 | 3.550 | 3.590 | 3.500 | 3.540 | 3.540 | 1,683,000 |
| Apr 15, 2025 | 3.530 | 3.590 | 3.500 | 3.590 | 3.590 | 1,947,000 |
| Apr 14, 2025 | 3.490 | 3.560 | 3.460 | 3.540 | 3.540 | 4,156,000 |
| Apr 11, 2025 | 3.420 | 3.470 | 3.390 | 3.460 | 3.460 | 1,852,000 |
| Apr 10, 2025 | 3.440 | 3.500 | 3.410 | 3.430 | 3.430 | 2,924,000 |
| Apr 9, 2025 | 3.440 | 3.440 | 3.360 | 3.420 | 3.420 | 3,353,000 |
| Apr 8, 2025 | 3.460 | 3.510 | 3.420 | 3.490 | 3.490 | 2,346,000 |
| Apr 7, 2025 | 3.580 | 3.610 | 3.390 | 3.470 | 3.470 | 10,646,000 |
| Apr 3, 2025 | 3.510 | 3.680 | 3.470 | 3.660 | 3.660 | 7,565,000 |
| Apr 2, 2025 | 3.530 | 3.550 | 3.500 | 3.540 | 3.540 | 1,418,000 |
| Apr 1, 2025 | 3.590 | 3.650 | 3.460 | 3.530 | 3.530 | 3,388,000 |
| Mar 31, 2025 | 3.560 | 3.630 | 3.560 | 3.570 | 3.570 | 2,317,000 |
| Mar 28, 2025 | 3.590 | 3.630 | 3.520 | 3.620 | 3.620 | 2,976,000 |
| Mar 27, 2025 | 3.540 | 3.590 | 3.520 | 3.590 | 3.590 | 1,876,000 |
| Mar 26, 2025 | 3.560 | 3.580 | 3.520 | 3.570 | 3.570 | 1,430,000 |
| Mar 25, 2025 | 3.680 | 3.690 | 3.500 | 3.560 | 3.560 | 3,591,000 |
| Mar 24, 2025 | 3.690 | 3.710 | 3.660 | 3.710 | 3.710 | 1,692,000 |
| Mar 21, 2025 | 3.710 | 3.730 | 3.660 | 3.690 | 3.690 | 1,893,000 |
| Mar 20, 2025 | 3.790 | 3.810 | 3.720 | 3.740 | 3.740 | 1,153,000 |
| Mar 19, 2025 | 3.830 | 3.890 | 3.780 | 3.820 | 3.820 | 1,611,000 |
| Mar 18, 2025 | 3.880 | 3.910 | 3.790 | 3.850 | 3.850 | 2,104,000 |
| Mar 17, 2025 | 3.880 | 3.950 | 3.840 | 3.850 | 3.850 | 1,998,000 |
| Mar 14, 2025 | 3.780 | 3.930 | 3.740 | 3.880 | 3.880 | 5,565,000 |
| Mar 13, 2025 | 3.650 | 3.780 | 3.650 | 3.770 | 3.770 | 3,469,000 |
| Mar 12, 2025 | 3.640 | 3.640 | 3.590 | 3.640 | 3.640 | 1,745,000 |
| Mar 11, 2025 | 3.570 | 3.640 | 3.520 | 3.630 | 3.630 | 1,399,000 |
| Mar 10, 2025 | 3.620 | 3.630 | 3.530 | 3.590 | 3.590 | 1,257,000 |
| Mar 7, 2025 | 3.620 | 3.640 | 3.560 | 3.610 | 3.610 | 1,610,000 |
| Mar 6, 2025 | 3.640 | 3.650 | 3.590 | 3.620 | 3.620 | 1,672,000 |
| Mar 5, 2025 | 3.540 | 3.620 | 3.510 | 3.620 | 3.620 | 1,737,000 |
| Mar 4, 2025 | 3.530 | 3.530 | 3.480 | 3.530 | 3.530 | 3,117,000 |
| Mar 3, 2025 | 3.550 | 3.590 | 3.500 | 3.540 | 3.540 | 2,265,000 |
| Feb 28, 2025 | 3.800 | 3.800 | 3.510 | 3.520 | 3.520 | 3,851,000 |
| Feb 27, 2025 | 3.880 | 3.890 | 3.740 | 3.780 | 3.780 | 3,286,000 |
| Feb 26, 2025 | 3.850 | 3.880 | 3.840 | 3.870 | 3.870 | 1,359,000 |
| Feb 25, 2025 | 3.850 | 3.870 | 3.810 | 3.840 | 3.840 | 2,141,000 |
| Feb 24, 2025 | 3.880 | 3.890 | 3.810 | 3.890 | 3.890 | 3,257,000 |
| Feb 21, 2025 | 3.740 | 3.900 | 3.680 | 3.880 | 3.880 | 5,237,000 |
| Feb 20, 2025 | 3.570 | 3.740 | 3.570 | 3.740 | 3.740 | 6,072,000 |
| Feb 19, 2025 | 3.560 | 3.590 | 3.510 | 3.560 | 3.560 | 1,584,000 |
| Feb 18, 2025 | 3.540 | 3.600 | 3.520 | 3.550 | 3.550 | 1,763,000 |
| Feb 17, 2025 | 3.530 | 3.600 | 3.490 | 3.530 | 3.530 | 4,344,000 |
| Feb 14, 2025 | 3.410 | 3.530 | 3.400 | 3.530 | 3.530 | 2,685,000 |
| Feb 13, 2025 | 3.460 | 3.490 | 3.410 | 3.410 | 3.410 | 1,610,343 |
| Feb 12, 2025 | 3.480 | 3.480 | 3.440 | 3.460 | 3.460 | 1,472,000 |
| Feb 11, 2025 | 3.490 | 3.490 | 3.450 | 3.470 | 3.470 | 1,201,000 |
| Feb 10, 2025 | 3.480 | 3.490 | 3.450 | 3.480 | 3.480 | 1,143,000 |
| Feb 7, 2025 | 3.490 | 3.530 | 3.450 | 3.470 | 3.470 | 1,958,000 |
| Feb 6, 2025 | 3.470 | 3.490 | 3.440 | 3.480 | 3.480 | 1,248,000 |
| Feb 5, 2025 | 3.600 | 3.600 | 3.430 | 3.460 | 3.460 | 2,908,000 |
| Feb 4, 2025 | 3.610 | 3.650 | 3.590 | 3.640 | 3.640 | 1,254,000 |
| Feb 3, 2025 | 3.630 | 3.600 | 3.520 | 3.600 | 3.600 | 993,000 |
| Jan 28, 2025 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | - |
| Jan 27, 2025 | 3.500 | 3.530 | 3.480 | 3.530 | 3.530 | 2,218,000 |
| Jan 24, 2025 | 3.510 | 3.520 | 3.480 | 3.490 | 3.490 | 1,178,000 |
| Jan 23, 2025 | 3.560 | 3.580 | 3.500 | 3.500 | 3.500 | 1,983,000 |
| Jan 22, 2025 | 3.590 | 3.590 | 3.530 | 3.550 | 3.550 | 1,288,000 |
| Jan 21, 2025 | 3.580 | 3.600 | 3.540 | 3.590 | 3.590 | 1,641,000 |
| Jan 20, 2025 | 3.540 | 3.590 | 3.520 | 3.570 | 3.570 | 1,536,000 |
| Jan 17, 2025 | 3.550 | 3.550 | 3.500 | 3.530 | 3.530 | 1,408,000 |
| Jan 16, 2025 | 3.560 | 3.600 | 3.530 | 3.550 | 3.550 | 1,241,000 |
| Jan 15, 2025 | 3.580 | 3.580 | 3.540 | 3.560 | 3.560 | 1,174,000 |
| Jan 14, 2025 | 3.540 | 3.580 | 3.520 | 3.580 | 3.580 | 1,203,000 |
| Jan 13, 2025 | 3.500 | 3.540 | 3.470 | 3.540 | 3.540 | 963,000 |
| Jan 10, 2025 | 3.570 | 3.570 | 3.500 | 3.500 | 3.500 | 1,217,000 |
| Jan 9, 2025 | 3.550 | 3.600 | 3.530 | 3.570 | 3.570 | 1,249,000 |
| Jan 8, 2025 | 3.550 | 3.550 | 3.480 | 3.550 | 3.550 | 1,499,000 |
| Jan 7, 2025 | 3.550 | 3.550 | 3.470 | 3.540 | 3.540 | 1,718,000 |
| Jan 6, 2025 | 3.540 | 3.540 | 3.460 | 3.540 | 3.540 | 1,108,000 |
| Jan 3, 2025 | 3.620 | 3.630 | 3.510 | 3.530 | 3.530 | 2,520,000 |
| Jan 2, 2025 | 3.980 | 3.980 | 3.590 | 3.610 | 3.610 | 5,888,000 |
| Dec 31, 2024 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | - |
| Dec 30, 2024 | 3.600 | 3.640 | 3.590 | 3.630 | 3.630 | 1,924,000 |
| Dec 27, 2024 | 3.580 | 3.600 | 3.550 | 3.590 | 3.590 | 1,601,000 |
| Dec 24, 2024 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | - |
| Dec 23, 2024 | 3.600 | 3.600 | 3.530 | 3.560 | 3.560 | 1,279,000 |
| Dec 20, 2024 | 3.580 | 3.610 | 3.540 | 3.570 | 3.570 | 1,800,000 |
| Dec 19, 2024 | 3.630 | 3.630 | 3.550 | 3.570 | 3.570 | 1,774,000 |
| Dec 18, 2024 | 3.570 | 3.630 | 3.540 | 3.600 | 3.600 | 1,748,000 |
| Dec 17, 2024 | 3.570 | 3.560 | 3.510 | 3.560 | 3.560 | 1,686,000 |
| Dec 16, 2024 | 3.550 | 3.570 | 3.460 | 3.570 | 3.570 | 1,648,000 |
| Dec 13, 2024 | 3.620 | 3.620 | 3.530 | 3.550 | 3.550 | 1,481,000 |
| Dec 12, 2024 | 3.600 | 3.630 | 3.580 | 3.620 | 3.620 | 2,106,000 |
| Dec 11, 2024 | 3.630 | 3.650 | 3.550 | 3.600 | 3.600 | 1,621,000 |
| Dec 10, 2024 | 3.690 | 3.710 | 3.600 | 3.630 | 3.630 | 1,827,400 |
| Dec 9, 2024 | 3.630 | 3.660 | 3.590 | 3.660 | 3.660 | 2,158,000 |
| Dec 6, 2024 | 3.630 | 3.650 | 3.590 | 3.640 | 3.640 | 2,250,000 |
| Dec 5, 2024 | 3.620 | 3.620 | 3.570 | 3.620 | 3.620 | 1,718,000 |
| Dec 4, 2024 | 3.620 | 3.670 | 3.570 | 3.620 | 3.620 | 2,239,000 |
| Dec 3, 2024 | 3.570 | 3.650 | 3.560 | 3.610 | 3.610 | 2,801,000 |
| Dec 2, 2024 | 3.590 | 3.590 | 3.500 | 3.560 | 3.560 | 2,309,000 |
| Nov 29, 2024 | 3.600 | 3.650 | 3.540 | 3.580 | 3.580 | 1,436,000 |
| Nov 28, 2024 | 3.640 | 3.640 | 3.560 | 3.590 | 3.590 | 1,121,000 |
| Nov 27, 2024 | 3.600 | 3.640 | 3.550 | 3.630 | 3.630 | 1,597,000 |
| Nov 26, 2024 | 3.610 | 3.630 | 3.580 | 3.600 | 3.600 | 962,000 |
| Nov 25, 2024 | 3.630 | 3.650 | 3.580 | 3.600 | 3.600 | 1,234,000 |
| Nov 22, 2024 | 3.710 | 3.740 | 3.560 | 3.630 | 3.630 | 1,824,000 |
| Nov 21, 2024 | 3.610 | 3.700 | 3.600 | 3.700 | 3.700 | 1,763,000 |
| Nov 20, 2024 | 3.580 | 3.600 | 3.550 | 3.600 | 3.600 | 1,130,000 |
| Nov 19, 2024 | 3.550 | 3.570 | 3.540 | 3.570 | 3.570 | 1,183,000 |
| Nov 18, 2024 | 3.520 | 3.570 | 3.490 | 3.540 | 3.540 | 1,122,000 |
| Nov 15, 2024 | 3.530 | 3.530 | 3.470 | 3.500 | 3.500 | 1,233,000 |
| Nov 14, 2024 | 3.560 | 3.570 | 3.470 | 3.500 | 3.500 | 1,632,000 |
| Nov 13, 2024 | 3.510 | 3.590 | 3.500 | 3.560 | 3.560 | 1,012,000 |
| Nov 12, 2024 | 3.620 | 3.630 | 3.520 | 3.550 | 3.550 | 1,572,000 |
| Nov 11, 2024 | 3.610 | 3.630 | 3.560 | 3.620 | 3.620 | 1,455,000 |
| Nov 8, 2024 | 3.690 | 3.740 | 3.590 | 3.630 | 3.630 | 1,445,000 |
| Nov 7, 2024 | 3.650 | 3.690 | 3.610 | 3.660 | 3.660 | 2,431,000 |
| Nov 6, 2024 | 3.740 | 3.740 | 3.640 | 3.650 | 3.650 | 983,000 |
| Nov 5, 2024 | 3.700 | 3.710 | 3.670 | 3.710 | 3.710 | 1,288,000 |
| Nov 4, 2024 | 3.690 | 3.710 | 3.610 | 3.700 | 3.700 | 1,432,000 |
| Nov 1, 2024 | 3.690 | 3.700 | 3.650 | 3.650 | 3.650 | 506,000 |
| Oct 31, 2024 | 3.690 | 3.750 | 3.670 | 3.670 | 3.670 | 1,210,000 |
| Oct 30, 2024 | 3.780 | 3.790 | 3.670 | 3.670 | 3.670 | 2,681,000 |
| Oct 29, 2024 | 3.820 | 3.830 | 3.720 | 3.780 | 3.780 | 1,592,000 |
| Oct 28, 2024 | 3.820 | 3.840 | 3.780 | 3.810 | 3.810 | 1,346,000 |
| Oct 25, 2024 | 3.820 | 3.840 | 3.780 | 3.830 | 3.830 | 1,601,000 |
| Oct 24, 2024 | 3.770 | 3.800 | 3.760 | 3.790 | 3.790 | 1,372,000 |
| Oct 23, 2024 | 3.800 | 3.800 | 3.750 | 3.780 | 3.780 | 1,406,000 |
| Oct 22, 2024 | 3.750 | 3.800 | 3.730 | 3.800 | 3.800 | 2,121,000 |
| Oct 21, 2024 | 3.870 | 3.880 | 3.750 | 3.760 | 3.760 | 2,831,000 |
| Oct 18, 2024 | 3.770 | 3.890 | 3.740 | 3.880 | 3.880 | 2,420,000 |
| Oct 17, 2024 | 3.880 | 3.910 | 3.740 | 3.770 | 3.770 | 2,479,000 |
| Oct 16, 2024 | 3.830 | 3.880 | 3.800 | 3.840 | 3.840 | 1,759,000 |
| Oct 15, 2024 | 3.990 | 4.000 | 3.820 | 3.840 | 3.840 | 1,849,000 |
| Oct 14, 2024 | 3.960 | 4.030 | 3.830 | 4.000 | 4.000 | 3,115,000 |
| Oct 10, 2024 | 4.000 | 4.050 | 3.930 | 3.980 | 3.980 | 2,997,000 |
| Oct 9, 2024 | 3.880 | 4.100 | 3.820 | 3.980 | 3.980 | 4,558,000 |
| Oct 8, 2024 | 4.440 | 4.470 | 3.880 | 3.890 | 3.890 | 6,952,249 |
| Oct 7, 2024 | 4.490 | 4.550 | 4.300 | 4.550 | 4.550 | 3,261,998 |
| Oct 4, 2024 | 4.470 | 4.500 | 4.250 | 4.470 | 4.470 | 3,482,000 |
| Oct 3, 2024 | 4.390 | 4.540 | 4.090 | 4.470 | 4.470 | 3,417,000 |
| Oct 2, 2024 | 4.090 | 4.390 | 4.090 | 4.390 | 4.390 | 3,562,000 |
| Sep 30, 2024 | 4.040 | 4.150 | 3.980 | 4.090 | 4.090 | 6,785,000 |
| Sep 27, 2024 | 3.880 | 4.060 | 3.880 | 4.040 | 4.040 | 4,476,000 |
| Sep 26, 2024 | 3.830 | 3.870 | 3.800 | 3.870 | 3.870 | 3,320,000 |
| Sep 25, 2024 | 3.880 | 3.880 | 3.770 | 3.830 | 3.830 | 2,280,000 |
| Sep 24, 2024 | 3.780 | 3.860 | 3.750 | 3.810 | 3.810 | 4,351,000 |
| Sep 23, 2024 | 3.840 | 3.850 | 3.770 | 3.780 | 3.780 | 1,547,000 |
| Sep 20, 2024 | 3.820 | 3.860 | 3.810 | 3.840 | 3.840 | 1,660,998 |
| Sep 19, 2024 | 3.870 | 3.880 | 3.800 | 3.810 | 3.810 | 1,445,000 |
| Sep 17, 2024 | 3.820 | 3.880 | 3.780 | 3.880 | 3.880 | 1,342,000 |
| Sep 16, 2024 | 3.810 | 3.840 | 3.770 | 3.840 | 3.840 | 1,399,000 |
| Sep 13, 2024 | 3.830 | 3.840 | 3.760 | 3.770 | 3.770 | 1,534,000 |
| Sep 12, 2024 | 3.800 | 3.840 | 3.770 | 3.840 | 3.840 | 1,437,000 |
| Sep 11, 2024 | 3.820 | 3.820 | 3.750 | 3.800 | 3.800 | 1,355,000 |
| Sep 10, 2024 | 3.840 | 3.860 | 3.800 | 3.820 | 3.820 | 1,363,000 |
| Sep 9, 2024 | 3.830 | 3.860 | 3.770 | 3.840 | 3.840 | 1,369,000 |
| Sep 5, 2024 | 3.800 | 3.820 | 3.770 | 3.820 | 3.820 | 1,468,000 |
| Sep 4, 2024 | 3.860 | 3.860 | 3.770 | 3.800 | 3.800 | 613,000 |
| Sep 3, 2024 | 3.870 | 3.930 | 3.830 | 3.870 | 3.870 | 2,880,000 |
| Sep 2, 2024 | 3.940 | 3.980 | 3.860 | 3.890 | 3.890 | 2,072,000 |
| Aug 30, 2024 | 3.860 | 3.980 | 3.850 | 3.970 | 3.970 | 4,634,000 |
| Aug 29, 2024 | 3.760 | 3.850 | 3.730 | 3.850 | 3.850 | 3,775,000 |
| Aug 28, 2024 | 3.830 | 3.850 | 3.760 | 3.780 | 3.780 | 1,758,000 |
| Aug 27, 2024 | 3.830 | 3.840 | 3.760 | 3.840 | 3.840 | 2,520,000 |
| Aug 26, 2024 | 3.740 | 3.840 | 3.660 | 3.840 | 3.840 | 4,511,000 |
| Aug 23, 2024 | 3.870 | 3.880 | 3.700 | 3.730 | 3.730 | 3,043,000 |
| Aug 22, 2024 | 3.850 | 3.880 | 3.780 | 3.880 | 3.880 | 4,111,000 |
| Aug 21, 2024 | 3.810 | 3.860 | 3.760 | 3.860 | 3.860 | 3,976,000 |
| Aug 20, 2024 | 3.750 | 3.900 | 3.690 | 3.840 | 3.840 | 5,407,000 |
| Aug 19, 2024 | 3.780 | 3.790 | 3.660 | 3.730 | 3.730 | 3,549,000 |
| Aug 16, 2024 | 3.700 | 3.810 | 3.670 | 3.780 | 3.780 | 4,944,000 |
| Aug 15, 2024 | 3.740 | 3.740 | 3.650 | 3.690 | 3.690 | 1,837,000 |
| Aug 14, 2024 | 3.790 | 3.790 | 3.670 | 3.700 | 3.700 | 1,612,000 |
| Aug 13, 2024 | 3.840 | 3.840 | 3.730 | 3.770 | 3.770 | 1,801,000 |
| Aug 12, 2024 | 3.890 | 3.960 | 3.830 | 3.850 | 3.850 | 2,915,000 |
| Aug 9, 2024 | 3.900 | 3.980 | 3.870 | 3.940 | 3.940 | 3,448,000 |
| Aug 8, 2024 | 3.890 | 3.960 | 3.860 | 3.900 | 3.900 | 4,000,000 |
| Aug 7, 2024 | 3.850 | 3.930 | 3.820 | 3.910 | 3.910 | 3,090,126 |
| Aug 6, 2024 | 3.810 | 3.850 | 3.750 | 3.850 | 3.850 | 3,398,000 |
| Aug 5, 2024 | 3.860 | 3.880 | 3.740 | 3.810 | 3.810 | 3,494,000 |
| Aug 2, 2024 | 3.790 | 3.920 | 3.790 | 3.860 | 3.860 | 2,301,000 |
| Aug 1, 2024 | 3.710 | 3.800 | 3.640 | 3.790 | 3.790 | 3,418,000 |
| Jul 31, 2024 | 3.750 | 3.780 | 3.680 | 3.690 | 3.690 | 3,108,000 |
| Jul 30, 2024 | 3.900 | 3.940 | 3.700 | 3.750 | 3.750 | 6,212,000 |
| Jul 29, 2024 | 4.060 | 4.090 | 3.900 | 3.920 | 3.920 | 7,468,000 |
| Jul 26, 2024 | 4.760 | 4.800 | 4.000 | 4.030 | 4.030 | 14,509,000 |
| Jul 25, 2024 | 4.530 | 4.690 | 4.440 | 4.640 | 4.640 | 6,471,000 |
| Jul 24, 2024 | 4.600 | 4.600 | 4.430 | 4.570 | 4.570 | 6,515,000 |
| Jul 23, 2024 | 4.650 | 4.770 | 4.450 | 4.580 | 4.580 | 6,945,000 |
| Jul 22, 2024 | 4.550 | 4.700 | 4.510 | 4.700 | 4.700 | 6,402,000 |
| Jul 19, 2024 | 4.470 | 4.550 | 4.460 | 4.550 | 4.550 | 2,578,000 |
| Jul 18, 2024 | 4.450 | 4.520 | 4.420 | 4.490 | 4.490 | 6,200,000 |
| Jul 17, 2024 | 4.370 | 4.480 | 4.360 | 4.450 | 4.450 | 4,004,600 |
| Jul 16, 2024 | 4.330 | 4.410 | 4.270 | 4.390 | 4.390 | 3,667,000 |
| Jul 15, 2024 | 4.300 | 4.330 | 4.190 | 4.330 | 4.330 | 3,248,600 |
| Jul 12, 2024 | 4.320 | 4.350 | 4.270 | 4.310 | 4.310 | 2,630,000 |
| Jul 11, 2024 | 4.370 | 4.430 | 4.280 | 4.310 | 4.310 | 3,053,000 |
| Jul 10, 2024 | 4.270 | 4.400 | 4.230 | 4.360 | 4.360 | 5,648,000 |
| Jul 9, 2024 | 4.180 | 4.270 | 4.150 | 4.260 | 4.260 | 4,023,000 |
| Jul 8, 2024 | 4.120 | 4.220 | 4.110 | 4.170 | 4.170 | 3,263,000 |
| Jul 5, 2024 | 4.060 | 4.130 | 4.000 | 4.120 | 4.120 | 3,914,000 |
| Jul 4, 2024 | 4.080 | 4.150 | 4.050 | 4.060 | 4.060 | 3,397,000 |
| Jul 3, 2024 | 3.950 | 4.080 | 3.950 | 4.080 | 4.080 | 4,108,000 |
| Jul 2, 2024 | 3.930 | 4.020 | 3.910 | 3.960 | 3.960 | 3,856,000 |
| Jun 28, 2024 | 3.910 | 3.940 | 3.860 | 3.930 | 3.930 | 1,694,000 |
| Jun 27, 2024 | 3.820 | 3.890 | 3.770 | 3.880 | 3.880 | 2,193,000 |
| Jun 26, 2024 | 3.800 | 3.860 | 3.780 | 3.820 | 3.820 | 1,038,000 |
| Jun 25, 2024 | 3.830 | 3.890 | 3.800 | 3.820 | 3.820 | 1,336,000 |
| Jun 24, 2024 | 3.870 | 3.880 | 3.800 | 3.840 | 3.840 | 1,017,000 |
| Jun 21, 2024 | 3.890 | 3.910 | 3.840 | 3.890 | 3.890 | 4,187,000 |
| Jun 20, 2024 | 3.940 | 3.980 | 3.840 | 3.890 | 3.890 | 1,004,000 |
| Jun 19, 2024 | 3.890 | 3.950 | 3.870 | 3.950 | 3.950 | 4,003,000 |
| Jun 18, 2024 | 3.930 | 4.010 | 3.890 | 3.900 | 3.900 | 3,925,000 |
| Jun 17, 2024 | 3.840 | 3.940 | 3.820 | 3.930 | 3.930 | 4,081,000 |
| Jun 14, 2024 | 3.730 | 3.850 | 3.660 | 3.840 | 3.840 | 4,202,000 |
| Jun 13, 2024 | 3.670 | 3.710 | 3.630 | 3.700 | 3.700 | 2,195,000 |
| Jun 12, 2024 | 3.670 | 3.760 | 3.650 | 3.670 | 3.670 | 2,307,000 |
| Jun 11, 2024 | 3.810 | 3.820 | 3.670 | 3.670 | 3.670 | 1,022,000 |
| Jun 7, 2024 | 3.740 | 3.840 | 3.730 | 3.800 | 3.800 | 2,342,130 |
| Jun 6, 2024 | 3.830 | 3.860 | 3.740 | 3.770 | 3.770 | 1,466,000 |
| Jun 5, 2024 | 3.900 | 3.940 | 3.820 | 3.860 | 3.860 | 4,129,000 |
| Jun 4, 2024 | 3.860 | 3.920 | 3.780 | 3.890 | 3.890 | 4,097,000 |
| Jun 3, 2024 | 3.840 | 3.850 | 3.750 | 3.850 | 3.850 | 2,205,000 |
| May 31, 2024 | 3.890 | 3.940 | 3.830 | 3.840 | 3.840 | 2,151,000 |
| May 30, 2024 | 3.860 | 3.950 | 3.820 | 3.890 | 3.890 | 1,884,000 |
| May 29, 2024 | 3.930 | 3.940 | 3.750 | 3.890 | 3.890 | 3,619,000 |
| May 28, 2024 | 4.050 | 4.080 | 3.930 | 3.950 | 3.950 | 1,758,000 |
| May 27, 2024 | 4.150 | 4.190 | 4.060 | 4.080 | 4.080 | 4,008,000 |
| May 24, 2024 | 4.100 | 4.140 | 4.060 | 4.140 | 4.140 | 4,407,000 |
| May 23, 2024 | 4.190 | 4.190 | 4.100 | 4.100 | 4.100 | 3,739,119 |
| May 22, 2024 | 4.190 | 4.190 | 4.120 | 4.160 | 4.160 | 3,642,000 |
| May 21, 2024 | 4.150 | 4.180 | 4.110 | 4.160 | 4.160 | 3,694,000 |
| May 20, 2024 | 4.150 | 4.200 | 4.130 | 4.170 | 4.170 | 3,620,000 |
| May 17, 2024 | 4.100 | 4.150 | 4.090 | 4.150 | 4.150 | 4,027,000 |
| May 16, 2024 | 4.170 | 4.190 | 4.030 | 4.090 | 4.090 | 3,965,000 |
| May 14, 2024 | 4.200 | 4.250 | 4.170 | 4.190 | 4.190 | 3,697,344 |
| May 13, 2024 | 4.240 | 4.280 | 4.150 | 4.220 | 4.220 | 3,741,000 |
| May 10, 2024 | 4.300 | 4.350 | 4.240 | 4.250 | 4.250 | 2,152,000 |
| May 9, 2024 | 4.210 | 4.280 | 4.200 | 4.280 | 4.280 | 3,094,000 |