HKSE - Delayed Quote HKD
Suzhou Basecare Medical Corporation Limited (2170.HK)
As of 2:47 PM GMT+8. 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 |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 3.580 | 3.700 | 3.440 | 3.640 | 3.640 | 335,000 |
| Nov 4, 2024 | 3.250 | 3.650 | 3.240 | 3.590 | 3.590 | 278,000 |
| Nov 1, 2024 | 3.150 | 3.450 | 3.080 | 3.410 | 3.410 | 434,500 |
| Oct 31, 2024 | 3.180 | 3.200 | 3.090 | 3.150 | 3.150 | 310,000 |
| Oct 30, 2024 | 3.210 | 3.220 | 3.120 | 3.130 | 3.130 | 592,500 |
| Oct 29, 2024 | 2.980 | 3.220 | 3.000 | 3.190 | 3.190 | 963,500 |
| Oct 28, 2024 | 2.940 | 2.940 | 2.900 | 2.940 | 2.940 | 314,500 |
| Oct 25, 2024 | 2.730 | 2.960 | 2.720 | 2.860 | 2.860 | 350,500 |
| Oct 24, 2024 | 2.840 | 2.840 | 2.680 | 2.780 | 2.780 | 284,000 |
| Oct 23, 2024 | 2.560 | 2.810 | 2.450 | 2.810 | 2.810 | 1,099,500 |
| Oct 22, 2024 | 2.300 | 2.560 | 2.180 | 2.560 | 2.560 | 716,000 |
| Oct 21, 2024 | 2.150 | 2.180 | 1.960 | 2.180 | 2.180 | 186,500 |
| Oct 18, 2024 | 1.850 | 2.100 | 1.850 | 1.990 | 1.990 | 150,500 |
| Oct 17, 2024 | 1.840 | 1.890 | 1.800 | 1.850 | 1.850 | 67,000 |
| Oct 16, 2024 | 1.860 | 1.930 | 1.780 | 1.890 | 1.890 | 64,000 |
| Oct 15, 2024 | 1.970 | 1.970 | 1.860 | 1.860 | 1.860 | 100,000 |
| Oct 14, 2024 | 2.000 | 2.150 | 1.800 | 1.930 | 1.930 | 207,000 |
| Oct 10, 2024 | 1.880 | 2.090 | 1.870 | 2.020 | 2.020 | 149,000 |
| Oct 9, 2024 | 2.100 | 2.100 | 1.810 | 1.880 | 1.880 | 409,000 |
| Oct 8, 2024 | 2.660 | 2.660 | 2.100 | 2.100 | 2.100 | 547,000 |
| Oct 7, 2024 | 2.450 | 2.650 | 2.450 | 2.570 | 2.570 | 1,250,000 |
| Oct 4, 2024 | 2.330 | 2.470 | 2.230 | 2.450 | 2.450 | 478,500 |
| Oct 3, 2024 | 2.490 | 2.490 | 2.150 | 2.330 | 2.330 | 712,000 |
| Oct 2, 2024 | 2.420 | 2.680 | 2.380 | 2.490 | 2.490 | 2,325,600 |
| Sep 30, 2024 | 1.800 | 2.170 | 1.740 | 2.140 | 2.140 | 1,816,000 |
| Sep 27, 2024 | 1.550 | 1.800 | 1.550 | 1.740 | 1.740 | 728,000 |
| Sep 26, 2024 | 1.370 | 1.500 | 1.350 | 1.490 | 1.490 | 418,000 |
| Sep 25, 2024 | 1.400 | 1.420 | 1.380 | 1.380 | 1.380 | 104,500 |
| Sep 24, 2024 | 1.310 | 1.380 | 1.300 | 1.380 | 1.380 | 232,500 |
| Sep 23, 2024 | 1.310 | 1.450 | 1.310 | 1.320 | 1.320 | 228,000 |
| Sep 20, 2024 | 1.340 | 1.390 | 1.290 | 1.310 | 1.310 | 161,000 |
| Sep 19, 2024 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 119,000 |
| Sep 17, 2024 | 1.380 | 1.380 | 1.300 | 1.370 | 1.370 | 17,500 |
| Sep 16, 2024 | 1.330 | 1.380 | 1.330 | 1.380 | 1.380 | 27,500 |
| Sep 13, 2024 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 122,000 |
| Sep 12, 2024 | 1.360 | 1.390 | 1.360 | 1.380 | 1.380 | 53,000 |
| Sep 11, 2024 | 1.330 | 1.430 | 1.330 | 1.430 | 1.430 | 29,500 |
| Sep 10, 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2,000 |
| Sep 9, 2024 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 55,500 |
| Sep 5, 2024 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 66,500 |
| Sep 4, 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
| Sep 3, 2024 | 1.500 | 1.500 | 1.450 | 1.460 | 1.460 | 24,000 |
| Sep 2, 2024 | 1.580 | 1.580 | 1.460 | 1.500 | 1.500 | 418,500 |
| Aug 30, 2024 | 1.660 | 1.660 | 1.560 | 1.560 | 1.560 | 272,000 |
| Aug 29, 2024 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 3,000 |
| Aug 28, 2024 | 1.650 | 1.690 | 1.640 | 1.690 | 1.690 | 16,000 |
| Aug 27, 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | - |
| Aug 26, 2024 | 1.700 | 1.700 | 1.650 | 1.700 | 1.700 | 3,500 |
| Aug 23, 2024 | 1.700 | 1.790 | 1.700 | 1.730 | 1.730 | 11,000 |
| Aug 22, 2024 | 1.690 | 1.690 | 1.660 | 1.690 | 1.690 | 43,500 |
| Aug 21, 2024 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 43,500 |
| Aug 20, 2024 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 6,500 |
| Aug 19, 2024 | 1.780 | 1.800 | 1.710 | 1.720 | 1.720 | 10,500 |
| Aug 16, 2024 | 1.740 | 1.750 | 1.700 | 1.700 | 1.700 | 19,500 |
| Aug 15, 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| Aug 14, 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| Aug 13, 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| Aug 12, 2024 | 1.690 | 1.750 | 1.690 | 1.750 | 1.750 | 4,500 |
| Aug 9, 2024 | 1.700 | 1.730 | 1.730 | 1.730 | 1.730 | 11,000 |
| Aug 8, 2024 | 1.680 | 1.680 | 1.680 | 1.710 | 1.710 | 2,500 |
| Aug 7, 2024 | 1.700 | 1.700 | 1.670 | 1.700 | 1.700 | 32,500 |
| Aug 6, 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
| Aug 5, 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | - |
| Aug 2, 2024 | 1.700 | 1.700 | 1.680 | 1.700 | 1.700 | 38,500 |
| Aug 1, 2024 | 1.710 | 1.760 | 1.700 | 1.700 | 1.700 | 80,000 |
| Jul 31, 2024 | 1.710 | 1.780 | 1.710 | 1.710 | 1.710 | 191,000 |
| Jul 30, 2024 | 1.760 | 1.780 | 1.720 | 1.730 | 1.730 | 138,000 |
| Jul 29, 2024 | 1.770 | 1.850 | 1.770 | 1.850 | 1.850 | 5,500 |
| Jul 26, 2024 | 1.800 | 1.800 | 1.770 | 1.770 | 1.770 | 16,000 |
| Jul 25, 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 4,000 |
| Jul 24, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1,000 |
| Jul 23, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 4,000 |
| Jul 22, 2024 | 1.800 | 1.900 | 1.790 | 1.850 | 1.850 | 37,500 |
| Jul 19, 2024 | 1.820 | 1.900 | 1.760 | 1.900 | 1.900 | 280,500 |
| Jul 18, 2024 | 1.860 | 1.900 | 1.860 | 1.930 | 1.930 | 14,500 |
| Jul 17, 2024 | 1.900 | 1.900 | 1.840 | 1.860 | 1.860 | 37,000 |
| Jul 16, 2024 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 6,000 |
| Jul 15, 2024 | 1.990 | 1.990 | 1.900 | 1.900 | 1.900 | 11,000 |
| Jul 12, 2024 | 1.800 | 1.970 | 1.800 | 1.950 | 1.950 | 46,000 |
| Jul 11, 2024 | 1.780 | 1.790 | 1.760 | 1.790 | 1.790 | 38,000 |
| Jul 10, 2024 | 1.810 | 1.810 | 1.780 | 1.780 | 1.780 | 73,500 |
| Jul 9, 2024 | 1.740 | 1.850 | 1.740 | 1.850 | 1.850 | 29,000 |
| Jul 8, 2024 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 16,000 |
| Jul 4, 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 186,500 |
| Jul 3, 2024 | 1.870 | 1.890 | 1.840 | 1.890 | 1.890 | 283,500 |
| Jul 2, 2024 | 1.880 | 1.910 | 1.860 | 1.890 | 1.890 | 49,000 |
| Jun 28, 2024 | 1.900 | 1.940 | 1.870 | 1.880 | 1.880 | 23,500 |
| Jun 27, 2024 | 1.950 | 1.950 | 1.910 | 1.950 | 1.950 | 121,000 |
| Jun 26, 2024 | 1.930 | 1.930 | 1.920 | 1.970 | 1.970 | 11,500 |
| Jun 25, 2024 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 110,500 |
| Jun 24, 2024 | 1.900 | 2.000 | 1.900 | 1.930 | 1.930 | 151,500 |
| Jun 21, 2024 | 1.940 | 1.970 | 1.940 | 1.960 | 1.960 | 2,500 |
| Jun 20, 2024 | 1.910 | 1.940 | 1.890 | 1.940 | 1.940 | 115,000 |
| Jun 19, 2024 | 1.910 | 1.940 | 1.880 | 1.940 | 1.940 | 27,000 |
| Jun 18, 2024 | 1.920 | 1.950 | 1.910 | 1.910 | 1.910 | 77,500 |
| Jun 17, 2024 | 1.930 | 1.950 | 1.920 | 1.920 | 1.920 | 74,500 |
| Jun 14, 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
| Jun 13, 2024 | 1.910 | 2.000 | 1.910 | 2.000 | 2.000 | 70,000 |
| Jun 12, 2024 | 1.960 | 1.960 | 1.910 | 1.910 | 1.910 | 37,000 |
| Jun 11, 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 6,500 |
| Jun 7, 2024 | 1.940 | 2.050 | 1.930 | 2.000 | 2.000 | 45,000 |
| Jun 6, 2024 | 1.980 | 2.010 | 1.950 | 2.000 | 2.000 | 129,500 |
| Jun 5, 2024 | 2.050 | 2.050 | 1.980 | 1.980 | 1.980 | 68,500 |
| Jun 4, 2024 | 2.000 | 2.050 | 2.000 | 2.050 | 2.050 | 22,500 |
| Jun 3, 2024 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 157,500 |
| May 31, 2024 | 2.060 | 2.110 | 2.060 | 2.060 | 2.060 | 10,000 |
| May 30, 2024 | 2.060 | 2.080 | 2.010 | 2.060 | 2.060 | 241,000 |
| May 29, 2024 | 2.090 | 2.090 | 2.070 | 2.090 | 2.090 | 71,000 |
| May 28, 2024 | 2.050 | 2.130 | 2.050 | 2.110 | 2.110 | 69,500 |
| May 27, 2024 | 2.050 | 2.170 | 2.050 | 2.160 | 2.160 | 71,000 |
| May 24, 2024 | 2.080 | 2.090 | 2.020 | 2.050 | 2.050 | 88,500 |
| May 23, 2024 | 2.150 | 2.150 | 2.090 | 2.110 | 2.110 | 82,500 |
| May 22, 2024 | 2.110 | 2.240 | 2.110 | 2.190 | 2.190 | 389,500 |
| May 21, 2024 | 2.380 | 2.380 | 2.080 | 2.080 | 2.080 | 836,000 |
| May 20, 2024 | 2.340 | 2.450 | 2.340 | 2.340 | 2.340 | 207,000 |
| May 17, 2024 | 2.360 | 2.360 | 2.200 | 2.340 | 2.340 | 117,500 |
| May 16, 2024 | 2.400 | 2.470 | 2.270 | 2.270 | 2.270 | 181,000 |
| May 14, 2024 | 2.500 | 2.400 | 2.290 | 2.400 | 2.400 | 2,000 |
| May 13, 2024 | 2.330 | 2.540 | 2.260 | 2.450 | 2.450 | 316,500 |
| May 10, 2024 | 2.490 | 2.490 | 2.330 | 2.340 | 2.340 | 23,500 |
| May 9, 2024 | 2.320 | 2.500 | 2.260 | 2.490 | 2.490 | 416,000 |
| May 8, 2024 | 2.250 | 2.260 | 2.250 | 2.250 | 2.250 | 6,500 |
| May 7, 2024 | 2.250 | 2.300 | 2.160 | 2.300 | 2.300 | 20,500 |
| May 6, 2024 | 2.310 | 2.400 | 2.160 | 2.310 | 2.310 | 182,000 |
| May 3, 2024 | 2.180 | 2.320 | 2.180 | 2.310 | 2.310 | 95,000 |
| May 2, 2024 | 1.980 | 2.290 | 1.980 | 2.180 | 2.180 | 115,000 |
| Apr 30, 2024 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 1,000 |
| Apr 29, 2024 | 2.090 | 2.200 | 2.040 | 2.140 | 2.140 | 188,000 |
| Apr 26, 2024 | 2.000 | 2.050 | 2.000 | 2.010 | 2.010 | 31,500 |
| Apr 25, 2024 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 13,200 |
| Apr 24, 2024 | 2.000 | 2.050 | 2.030 | 2.030 | 2.030 | 6,000 |
| Apr 23, 2024 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 30,500 |
| Apr 22, 2024 | 1.940 | 1.950 | 1.940 | 1.950 | 1.950 | 3,000 |
| Apr 19, 2024 | 1.950 | 2.070 | 1.950 | 2.000 | 2.000 | 57,500 |
| Apr 18, 2024 | 1.920 | 1.920 | 1.910 | 1.940 | 1.940 | 36,500 |
| Apr 17, 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1,500 |
| Apr 16, 2024 | 1.890 | 1.920 | 1.890 | 1.920 | 1.920 | 37,000 |
| Apr 15, 2024 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 9,000 |
| Apr 12, 2024 | 1.970 | 2.010 | 1.900 | 2.010 | 2.010 | 85,000 |
| Apr 11, 2024 | 1.970 | 2.000 | 1.970 | 1.970 | 1.970 | 57,500 |
| Apr 10, 2024 | 2.000 | 2.000 | 1.900 | 1.970 | 1.970 | 38,000 |
| Apr 9, 2024 | 2.080 | 2.080 | 1.950 | 1.960 | 1.960 | 41,000 |
| Apr 8, 2024 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | - |
| Apr 5, 2024 | 1.930 | 2.220 | 1.920 | 2.180 | 2.180 | 16,000 |
| Apr 3, 2024 | 1.880 | 1.930 | 1.880 | 1.930 | 1.930 | 49,500 |
| Apr 2, 2024 | 2.020 | 2.020 | 1.830 | 1.930 | 1.930 | 373,000 |
| Mar 28, 2024 | 2.020 | 2.020 | 2.010 | 2.010 | 2.010 | 20,500 |
| Mar 27, 2024 | 2.000 | 2.150 | 2.000 | 2.020 | 2.020 | 110,000 |
| Mar 26, 2024 | 1.980 | 2.100 | 1.980 | 2.000 | 2.000 | 8,500 |
| Mar 25, 2024 | 1.980 | 2.080 | 1.980 | 1.980 | 1.980 | 241,000 |
| Mar 22, 2024 | 1.910 | 1.950 | 1.910 | 1.980 | 1.980 | 2,500 |
| Mar 21, 2024 | 1.840 | 2.050 | 1.840 | 2.010 | 2.010 | 62,500 |
| Mar 20, 2024 | 2.130 | 2.130 | 2.020 | 2.060 | 2.060 | 216,000 |
| Mar 19, 2024 | 2.120 | 2.180 | 2.080 | 2.130 | 2.130 | 127,500 |
| Mar 18, 2024 | 2.280 | 2.340 | 2.110 | 2.120 | 2.120 | 67,500 |
| Mar 15, 2024 | 2.090 | 2.290 | 2.080 | 2.200 | 2.200 | 132,000 |
| Mar 14, 2024 | 2.200 | 2.210 | 2.150 | 2.140 | 2.140 | 73,000 |
| Mar 13, 2024 | 2.050 | 2.180 | 2.050 | 2.100 | 2.100 | 42,000 |
| Mar 12, 2024 | 2.090 | 2.160 | 2.070 | 2.100 | 2.100 | 100,000 |
| Mar 11, 2024 | 2.020 | 2.060 | 2.020 | 2.060 | 2.060 | 80,000 |
| Mar 8, 2024 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 92,500 |
| Mar 7, 2024 | 2.030 | 2.150 | 1.990 | 2.000 | 2.000 | 29,500 |
| Mar 6, 2024 | 2.030 | 2.100 | 2.020 | 2.050 | 2.050 | 77,000 |
| Mar 5, 2024 | 2.040 | 2.040 | 1.980 | 1.980 | 1.980 | 121,500 |
| Mar 4, 2024 | 2.100 | 2.200 | 2.040 | 2.040 | 2.040 | 624,000 |
| Mar 1, 2024 | 2.050 | 2.050 | 1.970 | 2.050 | 2.050 | 37,000 |
| Feb 29, 2024 | 1.990 | 2.060 | 1.980 | 2.050 | 2.050 | 256,500 |
| Feb 28, 2024 | 2.040 | 2.140 | 1.990 | 1.990 | 1.990 | 75,000 |
| Feb 27, 2024 | 2.100 | 2.100 | 2.060 | 2.060 | 2.060 | 3,500 |
| Feb 26, 2024 | 2.070 | 2.080 | 2.000 | 2.060 | 2.060 | 104,500 |
| Feb 23, 2024 | 2.080 | 2.100 | 2.080 | 2.080 | 2.080 | 25,500 |
| Feb 22, 2024 | 2.000 | 2.120 | 1.990 | 2.100 | 2.100 | 56,000 |
| Feb 21, 2024 | 2.000 | 2.010 | 2.000 | 2.000 | 2.000 | 23,000 |
| Feb 20, 2024 | 2.000 | 2.010 | 1.880 | 2.000 | 2.000 | 102,500 |
| Feb 19, 2024 | 2.100 | 2.110 | 2.010 | 2.010 | 2.010 | 43,000 |
| Feb 16, 2024 | 2.020 | 2.100 | 2.020 | 2.100 | 2.100 | 41,500 |
| Feb 15, 2024 | 2.020 | 2.080 | 2.010 | 2.010 | 2.010 | 35,000 |
| Feb 14, 2024 | 2.010 | 2.110 | 2.000 | 2.110 | 2.110 | 30,000 |
| Feb 9, 2024 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | - |
| Feb 8, 2024 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 44,000 |
| Feb 7, 2024 | 2.150 | 2.150 | 1.950 | 2.020 | 2.020 | 59,500 |
| Feb 6, 2024 | 1.910 | 2.100 | 1.990 | 2.030 | 2.030 | 62,500 |
| Feb 5, 2024 | 2.000 | 2.100 | 1.930 | 2.000 | 2.000 | 52,000 |
| Feb 2, 2024 | 2.130 | 2.130 | 2.000 | 2.130 | 2.130 | 258,000 |
| Feb 1, 2024 | 2.200 | 2.200 | 2.200 | 2.190 | 2.190 | 1,000 |
| Jan 31, 2024 | 2.110 | 2.110 | 2.070 | 2.070 | 2.070 | 203,500 |
| Jan 30, 2024 | 2.230 | 2.230 | 2.020 | 2.100 | 2.100 | 239,500 |
| Jan 29, 2024 | 2.150 | 2.230 | 2.150 | 2.230 | 2.230 | 16,000 |
| Jan 26, 2024 | 2.150 | 2.150 | 2.120 | 2.150 | 2.150 | 18,000 |
| Jan 25, 2024 | 2.130 | 2.320 | 2.100 | 2.130 | 2.130 | 22,000 |
| Jan 24, 2024 | 2.110 | 2.110 | 2.070 | 2.110 | 2.110 | 158,500 |
| Jan 23, 2024 | 2.160 | 2.160 | 2.110 | 2.150 | 2.150 | 86,500 |
| Jan 22, 2024 | 2.160 | 2.170 | 2.080 | 2.160 | 2.160 | 31,500 |
| Jan 19, 2024 | 2.170 | 2.240 | 2.170 | 2.240 | 2.240 | 33,500 |
| Jan 18, 2024 | 2.120 | 2.170 | 2.100 | 2.170 | 2.170 | 34,500 |
| Jan 17, 2024 | 2.140 | 2.190 | 2.140 | 2.180 | 2.180 | 93,500 |
| Jan 16, 2024 | 2.260 | 2.260 | 2.260 | 2.250 | 2.250 | 12,500 |
| Jan 15, 2024 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | - |
| Jan 12, 2024 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 13,000 |
| Jan 11, 2024 | 2.200 | 2.260 | 2.200 | 2.260 | 2.260 | 53,000 |
| Jan 10, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | - |
| Jan 9, 2024 | 2.190 | 2.220 | 2.190 | 2.190 | 2.190 | 4,000 |
| Jan 8, 2024 | 2.320 | 2.320 | 2.220 | 2.220 | 2.220 | 34,500 |
| Jan 5, 2024 | 2.350 | 2.400 | 2.260 | 2.390 | 2.390 | 40,000 |
| Jan 4, 2024 | 2.360 | 2.360 | 2.350 | 2.350 | 2.350 | 21,000 |
| Jan 3, 2024 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | - |
| Jan 2, 2024 | 2.350 | 2.350 | 2.340 | 2.350 | 2.350 | 6,500 |
| Dec 29, 2023 | 2.500 | 2.650 | 2.310 | 2.350 | 2.350 | 8,000 |
| Dec 28, 2023 | 2.230 | 2.450 | 2.230 | 2.450 | 2.450 | 54,000 |
| Dec 27, 2023 | 2.150 | 2.380 | 2.150 | 2.220 | 2.220 | 43,500 |
| Dec 22, 2023 | 2.150 | 2.200 | 2.120 | 2.150 | 2.150 | 24,500 |
| Dec 21, 2023 | 2.140 | 2.160 | 2.140 | 2.160 | 2.160 | 27,500 |
| Dec 20, 2023 | 2.200 | 2.200 | 2.120 | 2.140 | 2.140 | 32,500 |
| Dec 19, 2023 | 2.250 | 2.250 | 2.150 | 2.150 | 2.150 | 134,000 |
| Dec 18, 2023 | 2.250 | 2.250 | 2.240 | 2.250 | 2.250 | 33,000 |
| Dec 15, 2023 | 2.260 | 2.330 | 2.260 | 2.280 | 2.280 | 17,500 |
| Dec 14, 2023 | 2.240 | 2.300 | 2.240 | 2.250 | 2.250 | 30,500 |
| Dec 13, 2023 | 2.240 | 2.350 | 2.240 | 2.260 | 2.260 | 17,000 |
| Dec 12, 2023 | 2.230 | 2.480 | 2.230 | 2.350 | 2.350 | 27,000 |
| Dec 11, 2023 | 2.260 | 2.290 | 2.260 | 2.280 | 2.280 | 75,000 |
| Dec 8, 2023 | 2.250 | 2.360 | 2.250 | 2.290 | 2.290 | 83,500 |
| Dec 7, 2023 | 2.320 | 2.320 | 2.260 | 2.310 | 2.310 | 59,000 |
| Dec 6, 2023 | 2.380 | 2.460 | 2.340 | 2.360 | 2.360 | 65,500 |
| Dec 5, 2023 | 2.500 | 2.580 | 2.390 | 2.460 | 2.460 | 143,000 |
| Dec 4, 2023 | 2.540 | 2.540 | 2.430 | 2.500 | 2.500 | 129,000 |
| Dec 1, 2023 | 2.510 | 2.740 | 2.500 | 2.560 | 2.560 | 33,000 |
| Nov 30, 2023 | 2.610 | 2.620 | 2.590 | 2.650 | 2.650 | 54,500 |
| Nov 29, 2023 | 2.620 | 2.670 | 2.610 | 2.640 | 2.640 | 28,000 |
| Nov 28, 2023 | 2.660 | 2.680 | 2.640 | 2.660 | 2.660 | 39,000 |
| Nov 27, 2023 | 2.660 | 2.670 | 2.650 | 2.660 | 2.660 | 29,500 |
| Nov 24, 2023 | 2.720 | 2.720 | 2.710 | 2.710 | 2.710 | 13,500 |
| Nov 23, 2023 | 2.700 | 2.760 | 2.650 | 2.720 | 2.720 | 28,000 |
| Nov 22, 2023 | 2.700 | 2.740 | 2.610 | 2.740 | 2.740 | 17,000 |
| Nov 21, 2023 | 2.730 | 2.800 | 2.690 | 2.700 | 2.700 | 165,000 |
| Nov 20, 2023 | 2.700 | 2.760 | 2.700 | 2.760 | 2.760 | 40,500 |
| Nov 17, 2023 | 2.670 | 2.700 | 2.630 | 2.700 | 2.700 | 32,500 |
| Nov 16, 2023 | 2.740 | 2.740 | 2.680 | 2.700 | 2.700 | 27,000 |
| Nov 15, 2023 | 2.740 | 2.790 | 2.720 | 2.780 | 2.780 | 30,000 |
| Nov 14, 2023 | 2.750 | 2.790 | 2.750 | 2.790 | 2.790 | 6,500 |
| Nov 13, 2023 | 2.770 | 2.770 | 2.740 | 2.770 | 2.770 | 43,500 |
| Nov 10, 2023 | 2.780 | 2.810 | 2.690 | 2.810 | 2.810 | 66,000 |
| Nov 9, 2023 | 2.880 | 2.880 | 2.780 | 2.780 | 2.780 | 46,500 |
| Nov 8, 2023 | 2.860 | 3.000 | 2.790 | 2.880 | 2.880 | 118,000 |
| Nov 7, 2023 | 3.040 | 3.040 | 2.820 | 2.860 | 2.860 | 19,000 |
| Nov 6, 2023 | 2.920 | 2.930 | 2.780 | 2.840 | 2.840 | 139,000 |