HKSE - Delayed Quote HKD
Hua Medicine (Shanghai) Ltd. (2552.HK)
As of 11:58 AM 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 |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 1.520 | 1.580 | 1.520 | 1.560 | 1.560 | 1,317,500 |
| Oct 21, 2024 | 1.470 | 1.540 | 1.470 | 1.530 | 1.530 | 1,127,000 |
| Oct 18, 2024 | 1.420 | 1.530 | 1.420 | 1.520 | 1.520 | 4,011,500 |
| Oct 17, 2024 | 1.420 | 1.460 | 1.420 | 1.430 | 1.430 | 1,760,000 |
| Oct 16, 2024 | 1.430 | 1.470 | 1.430 | 1.430 | 1.430 | 1,851,000 |
| Oct 15, 2024 | 1.410 | 1.450 | 1.400 | 1.430 | 1.430 | 2,752,000 |
| Oct 14, 2024 | 1.370 | 1.430 | 1.350 | 1.420 | 1.420 | 1,036,500 |
| Oct 10, 2024 | 1.300 | 1.440 | 1.300 | 1.420 | 1.420 | 1,545,500 |
| Oct 9, 2024 | 1.370 | 1.400 | 1.300 | 1.340 | 1.340 | 3,415,500 |
| Oct 8, 2024 | 1.450 | 1.480 | 1.310 | 1.380 | 1.380 | 3,493,533 |
| Oct 7, 2024 | 1.340 | 1.450 | 1.280 | 1.450 | 1.450 | 8,078,000 |
| Oct 4, 2024 | 1.270 | 1.390 | 1.230 | 1.340 | 1.340 | 5,089,500 |
| Oct 3, 2024 | 1.340 | 1.390 | 1.220 | 1.270 | 1.270 | 4,742,000 |
| Oct 2, 2024 | 1.280 | 1.400 | 1.280 | 1.340 | 1.340 | 9,610,050 |
| Sep 30, 2024 | 1.320 | 1.380 | 1.280 | 1.320 | 1.320 | 7,397,000 |
| Sep 27, 2024 | 1.160 | 1.330 | 1.160 | 1.320 | 1.320 | 3,391,500 |
| Sep 26, 2024 | 1.160 | 1.220 | 1.150 | 1.220 | 1.220 | 1,648,000 |
| Sep 25, 2024 | 1.190 | 1.210 | 1.130 | 1.180 | 1.180 | 1,103,000 |
| Sep 24, 2024 | 1.140 | 1.190 | 1.140 | 1.190 | 1.190 | 1,580,500 |
| Sep 23, 2024 | 1.140 | 1.180 | 1.140 | 1.170 | 1.170 | 147,500 |
| Sep 20, 2024 | 1.160 | 1.210 | 1.140 | 1.150 | 1.150 | 1,197,898 |
| Sep 19, 2024 | 1.170 | 1.220 | 1.140 | 1.190 | 1.190 | 821,000 |
| Sep 17, 2024 | 1.130 | 1.160 | 1.130 | 1.140 | 1.140 | 65,000 |
| Sep 16, 2024 | 1.150 | 1.190 | 1.150 | 1.170 | 1.170 | 158,000 |
| Sep 13, 2024 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 184,500 |
| Sep 12, 2024 | 1.100 | 1.230 | 1.100 | 1.200 | 1.200 | 1,825,165 |
| Sep 11, 2024 | 1.180 | 1.180 | 1.130 | 1.140 | 1.140 | 677,000 |
| Sep 10, 2024 | 1.200 | 1.200 | 1.130 | 1.170 | 1.170 | 477,500 |
| Sep 9, 2024 | 1.140 | 1.220 | 1.140 | 1.180 | 1.180 | 600,000 |
| Sep 5, 2024 | 1.210 | 1.200 | 1.130 | 1.200 | 1.200 | 1,255,500 |
| Sep 4, 2024 | 1.090 | 1.200 | 1.090 | 1.180 | 1.180 | 1,012,500 |
| Sep 3, 2024 | 1.120 | 1.130 | 1.030 | 1.080 | 1.080 | 1,380,500 |
| Sep 2, 2024 | 1.100 | 1.180 | 1.080 | 1.110 | 1.110 | 2,908,000 |
| Aug 30, 2024 | 1.330 | 1.360 | 1.080 | 1.150 | 1.150 | 5,353,000 |
| Aug 29, 2024 | 1.330 | 1.350 | 1.260 | 1.300 | 1.300 | 570,000 |
| Aug 28, 2024 | 1.320 | 1.320 | 1.280 | 1.290 | 1.290 | 518,000 |
| Aug 27, 2024 | 1.220 | 1.400 | 1.220 | 1.310 | 1.310 | 2,862,500 |
| Aug 26, 2024 | 1.180 | 1.310 | 1.160 | 1.240 | 1.240 | 2,329,000 |
| Aug 23, 2024 | 1.140 | 1.190 | 1.110 | 1.150 | 1.150 | 1,452,000 |
| Aug 22, 2024 | 1.190 | 1.190 | 1.150 | 1.160 | 1.160 | 359,500 |
| Aug 21, 2024 | 1.300 | 1.300 | 1.160 | 1.200 | 1.200 | 619,000 |
| Aug 20, 2024 | 1.290 | 1.290 | 1.210 | 1.230 | 1.230 | 558,000 |
| Aug 19, 2024 | 1.260 | 1.300 | 1.200 | 1.220 | 1.220 | 486,500 |
| Aug 16, 2024 | 1.230 | 1.300 | 1.220 | 1.260 | 1.260 | 1,314,000 |
| Aug 15, 2024 | 1.210 | 1.250 | 1.210 | 1.240 | 1.240 | 610,500 |
| Aug 14, 2024 | 1.200 | 1.220 | 1.150 | 1.210 | 1.210 | 1,460,500 |
| Aug 13, 2024 | 1.160 | 1.200 | 1.150 | 1.180 | 1.180 | 742,500 |
| Aug 12, 2024 | 1.160 | 1.170 | 1.130 | 1.160 | 1.160 | 808,000 |
| Aug 9, 2024 | 1.160 | 1.160 | 1.120 | 1.160 | 1.160 | 695,000 |
| Aug 8, 2024 | 1.180 | 1.180 | 1.110 | 1.160 | 1.160 | 2,881,500 |
| Aug 7, 2024 | 1.170 | 1.250 | 1.160 | 1.190 | 1.190 | 323,500 |
| Aug 6, 2024 | 1.200 | 1.210 | 1.120 | 1.150 | 1.150 | 822,500 |
| Aug 5, 2024 | 1.230 | 1.240 | 1.160 | 1.160 | 1.160 | 3,061,500 |
| Aug 2, 2024 | 1.240 | 1.260 | 1.180 | 1.240 | 1.240 | 1,054,000 |
| Aug 1, 2024 | 1.280 | 1.300 | 1.240 | 1.240 | 1.240 | 122,000 |
| Jul 31, 2024 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 94,500 |
| Jul 30, 2024 | 1.280 | 1.280 | 1.200 | 1.230 | 1.230 | 927,500 |
| Jul 29, 2024 | 1.300 | 1.320 | 1.260 | 1.280 | 1.280 | 364,000 |
| Jul 26, 2024 | 1.320 | 1.340 | 1.250 | 1.300 | 1.300 | 215,000 |
| Jul 25, 2024 | 1.300 | 1.300 | 1.220 | 1.250 | 1.250 | 326,000 |
| Jul 24, 2024 | 1.320 | 1.320 | 1.230 | 1.310 | 1.310 | 324,000 |
| Jul 23, 2024 | 1.300 | 1.350 | 1.290 | 1.310 | 1.310 | 601,000 |
| Jul 22, 2024 | 1.210 | 1.400 | 1.210 | 1.330 | 1.330 | 1,351,500 |
| Jul 19, 2024 | 1.450 | 1.450 | 1.160 | 1.210 | 1.210 | 13,045,500 |
| Jul 18, 2024 | 1.470 | 1.470 | 1.400 | 1.450 | 1.450 | 2,509,500 |
| Jul 17, 2024 | 1.490 | 1.510 | 1.400 | 1.470 | 1.470 | 2,404,500 |
| Jul 16, 2024 | 1.460 | 1.510 | 1.450 | 1.480 | 1.480 | 214,000 |
| Jul 15, 2024 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 3,500 |
| Jul 12, 2024 | 1.500 | 1.530 | 1.480 | 1.490 | 1.490 | 235,000 |
| Jul 11, 2024 | 1.550 | 1.550 | 1.470 | 1.470 | 1.470 | 1,403,000 |
| Jul 10, 2024 | 1.500 | 1.530 | 1.460 | 1.500 | 1.500 | 482,500 |
| Jul 9, 2024 | 1.460 | 1.500 | 1.440 | 1.500 | 1.500 | 683,000 |
| Jul 8, 2024 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 744,500 |
| Jul 4, 2024 | 1.490 | 1.500 | 1.470 | 1.500 | 1.500 | 447,000 |
| Jul 3, 2024 | 1.490 | 1.510 | 1.460 | 1.510 | 1.510 | 689,500 |
| Jul 2, 2024 | 1.540 | 1.540 | 1.460 | 1.510 | 1.510 | 1,097,000 |
| Jun 28, 2024 | 1.500 | 1.540 | 1.470 | 1.540 | 1.540 | 134,000 |
| Jun 27, 2024 | 1.530 | 1.530 | 1.480 | 1.480 | 1.480 | 227,000 |
| Jun 26, 2024 | 1.570 | 1.570 | 1.500 | 1.530 | 1.530 | 843,500 |
| Jun 25, 2024 | 1.580 | 1.580 | 1.530 | 1.580 | 1.580 | 236,500 |
| Jun 24, 2024 | 1.630 | 1.630 | 1.520 | 1.590 | 1.590 | 1,602,500 |
| Jun 21, 2024 | 1.600 | 1.630 | 1.560 | 1.630 | 1.630 | 392,500 |
| Jun 20, 2024 | 1.630 | 1.660 | 1.570 | 1.610 | 1.610 | 559,500 |
| Jun 19, 2024 | 1.790 | 1.790 | 1.640 | 1.660 | 1.660 | 1,106,500 |
| Jun 18, 2024 | 1.700 | 1.820 | 1.670 | 1.740 | 1.740 | 2,426,500 |
| Jun 17, 2024 | 1.540 | 1.720 | 1.540 | 1.720 | 1.720 | 3,200,500 |
| Jun 14, 2024 | 1.500 | 1.580 | 1.470 | 1.580 | 1.580 | 1,093,266 |
| Jun 13, 2024 | 1.500 | 1.520 | 1.450 | 1.500 | 1.500 | 1,157,000 |
| Jun 12, 2024 | 1.490 | 1.510 | 1.450 | 1.490 | 1.490 | 274,000 |
| Jun 11, 2024 | 1.470 | 1.510 | 1.430 | 1.510 | 1.510 | 807,934 |
| Jun 7, 2024 | 1.460 | 1.500 | 1.460 | 1.490 | 1.490 | 385,000 |
| Jun 6, 2024 | 1.510 | 1.520 | 1.450 | 1.460 | 1.460 | 1,456,500 |
| Jun 5, 2024 | 1.520 | 1.530 | 1.490 | 1.510 | 1.510 | 419,500 |
| Jun 4, 2024 | 1.560 | 1.560 | 1.480 | 1.530 | 1.530 | 567,500 |
| Jun 3, 2024 | 1.550 | 1.550 | 1.500 | 1.510 | 1.510 | 329,000 |
| May 31, 2024 | 1.470 | 1.520 | 1.460 | 1.490 | 1.490 | 619,000 |
| May 30, 2024 | 1.450 | 1.490 | 1.440 | 1.480 | 1.480 | 485,500 |
| May 29, 2024 | 1.490 | 1.510 | 1.450 | 1.490 | 1.490 | 254,000 |
| May 28, 2024 | 1.470 | 1.490 | 1.430 | 1.490 | 1.490 | 1,013,500 |
| May 27, 2024 | 1.540 | 1.540 | 1.420 | 1.450 | 1.450 | 2,279,500 |
| May 24, 2024 | 1.570 | 1.570 | 1.500 | 1.560 | 1.560 | 1,371,000 |
| May 23, 2024 | 1.610 | 1.620 | 1.500 | 1.580 | 1.580 | 1,027,500 |
| May 22, 2024 | 1.570 | 1.600 | 1.550 | 1.580 | 1.580 | 569,500 |
| May 21, 2024 | 1.610 | 1.610 | 1.500 | 1.580 | 1.580 | 1,016,000 |
| May 20, 2024 | 1.530 | 1.620 | 1.530 | 1.610 | 1.610 | 975,500 |
| May 17, 2024 | 1.560 | 1.630 | 1.520 | 1.570 | 1.570 | 1,449,783 |
| May 16, 2024 | 1.530 | 1.560 | 1.460 | 1.560 | 1.560 | 2,187,000 |
| May 14, 2024 | 1.520 | 1.570 | 1.480 | 1.530 | 1.530 | 1,776,500 |
| May 13, 2024 | 1.520 | 1.530 | 1.450 | 1.520 | 1.520 | 1,299,500 |
| May 10, 2024 | 1.560 | 1.590 | 1.470 | 1.520 | 1.520 | 2,861,000 |
| May 9, 2024 | 1.560 | 1.600 | 1.550 | 1.570 | 1.570 | 1,377,928 |
| May 8, 2024 | 1.590 | 1.600 | 1.550 | 1.560 | 1.560 | 831,000 |
| May 7, 2024 | 1.590 | 1.620 | 1.560 | 1.600 | 1.600 | 615,000 |
| May 6, 2024 | 1.590 | 1.620 | 1.550 | 1.610 | 1.610 | 590,000 |
| May 3, 2024 | 1.600 | 1.640 | 1.550 | 1.590 | 1.590 | 294,000 |
| May 2, 2024 | 1.640 | 1.660 | 1.570 | 1.610 | 1.610 | 278,000 |
| Apr 30, 2024 | 1.640 | 1.650 | 1.590 | 1.590 | 1.590 | 446,000 |
| Apr 29, 2024 | 1.660 | 1.690 | 1.620 | 1.640 | 1.640 | 922,500 |
| Apr 26, 2024 | 1.590 | 1.680 | 1.590 | 1.620 | 1.620 | 1,256,217 |
| Apr 25, 2024 | 1.590 | 1.620 | 1.580 | 1.590 | 1.590 | 147,000 |
| Apr 24, 2024 | 1.590 | 1.610 | 1.570 | 1.590 | 1.590 | 1,242,500 |
| Apr 23, 2024 | 1.600 | 1.620 | 1.540 | 1.590 | 1.590 | 206,000 |
| Apr 22, 2024 | 1.490 | 1.590 | 1.480 | 1.590 | 1.590 | 526,500 |
| Apr 19, 2024 | 1.520 | 1.570 | 1.500 | 1.500 | 1.500 | 1,005,000 |
| Apr 18, 2024 | 1.490 | 1.560 | 1.490 | 1.510 | 1.510 | 1,266,147 |
| Apr 17, 2024 | 1.500 | 1.550 | 1.440 | 1.510 | 1.510 | 1,207,500 |
| Apr 16, 2024 | 1.530 | 1.520 | 1.420 | 1.490 | 1.490 | 756,500 |
| Apr 15, 2024 | 1.540 | 1.540 | 1.510 | 1.530 | 1.530 | 503,500 |
| Apr 12, 2024 | 1.660 | 1.660 | 1.530 | 1.570 | 1.570 | 1,748,500 |
| Apr 11, 2024 | 1.600 | 1.730 | 1.600 | 1.660 | 1.660 | 2,016,500 |
| Apr 10, 2024 | 1.480 | 1.660 | 1.480 | 1.620 | 1.620 | 2,421,000 |
| Apr 9, 2024 | 1.430 | 1.480 | 1.370 | 1.470 | 1.470 | 851,500 |
| Apr 8, 2024 | 1.300 | 1.450 | 1.300 | 1.420 | 1.420 | 850,000 |
| Apr 5, 2024 | 1.370 | 1.370 | 1.290 | 1.300 | 1.300 | 1,249,500 |
| Apr 3, 2024 | 1.450 | 1.450 | 1.350 | 1.370 | 1.370 | 1,117,500 |
| Apr 2, 2024 | 1.470 | 1.470 | 1.290 | 1.450 | 1.450 | 5,004,000 |
| Mar 28, 2024 | 1.500 | 1.520 | 1.410 | 1.470 | 1.470 | 1,031,500 |
| Mar 27, 2024 | 1.530 | 1.570 | 1.460 | 1.490 | 1.490 | 905,000 |
| Mar 26, 2024 | 1.530 | 1.540 | 1.500 | 1.530 | 1.530 | 333,000 |
| Mar 25, 2024 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 20,500 |
| Mar 22, 2024 | 1.540 | 1.600 | 1.520 | 1.580 | 1.580 | 1,004,000 |
| Mar 21, 2024 | 1.550 | 1.590 | 1.510 | 1.580 | 1.580 | 447,500 |
| Mar 20, 2024 | 1.560 | 1.560 | 1.500 | 1.550 | 1.550 | 583,500 |
| Mar 19, 2024 | 1.500 | 1.600 | 1.490 | 1.560 | 1.560 | 1,128,500 |
| Mar 18, 2024 | 1.550 | 1.560 | 1.510 | 1.510 | 1.510 | 1,132,346 |
| Mar 15, 2024 | 1.550 | 1.560 | 1.520 | 1.550 | 1.550 | 1,008,500 |
| Mar 14, 2024 | 1.580 | 1.600 | 1.540 | 1.570 | 1.570 | 1,283,000 |
| Mar 13, 2024 | 1.590 | 1.600 | 1.550 | 1.580 | 1.580 | 682,500 |
| Mar 12, 2024 | 1.570 | 1.630 | 1.570 | 1.620 | 1.620 | 909,500 |
| Mar 11, 2024 | 1.550 | 1.610 | 1.520 | 1.570 | 1.570 | 886,000 |
| Mar 8, 2024 | 1.570 | 1.600 | 1.550 | 1.550 | 1.550 | 1,183,500 |
| Mar 7, 2024 | 1.560 | 1.590 | 1.500 | 1.550 | 1.550 | 1,474,500 |
| Mar 6, 2024 | 1.590 | 1.620 | 1.560 | 1.580 | 1.580 | 730,000 |
| Mar 5, 2024 | 1.560 | 1.620 | 1.530 | 1.580 | 1.580 | 716,500 |
| Mar 4, 2024 | 1.590 | 1.600 | 1.540 | 1.590 | 1.590 | 827,000 |
| Mar 1, 2024 | 1.650 | 1.650 | 1.540 | 1.600 | 1.600 | 3,473,000 |
| Feb 29, 2024 | 1.610 | 1.650 | 1.540 | 1.570 | 1.570 | 411,500 |
| Feb 28, 2024 | 1.660 | 1.730 | 1.600 | 1.640 | 1.640 | 532,000 |
| Feb 27, 2024 | 1.580 | 1.640 | 1.560 | 1.640 | 1.640 | 389,500 |
| Feb 26, 2024 | 1.600 | 1.620 | 1.550 | 1.600 | 1.600 | 1,292,500 |
| Feb 23, 2024 | 1.620 | 1.650 | 1.610 | 1.620 | 1.620 | 409,500 |
| Feb 22, 2024 | 1.570 | 1.640 | 1.510 | 1.610 | 1.610 | 582,500 |
| Feb 21, 2024 | 1.480 | 1.550 | 1.470 | 1.540 | 1.540 | 1,091,500 |
| Feb 20, 2024 | 1.600 | 1.600 | 1.450 | 1.490 | 1.490 | 2,447,500 |
| Feb 19, 2024 | 1.700 | 1.700 | 1.510 | 1.600 | 1.600 | 1,832,500 |
| Feb 16, 2024 | 1.580 | 1.750 | 1.540 | 1.700 | 1.700 | 1,519,000 |
| Feb 15, 2024 | 1.550 | 1.580 | 1.500 | 1.580 | 1.580 | 476,000 |
| Feb 14, 2024 | 1.580 | 1.580 | 1.470 | 1.580 | 1.580 | 487,500 |
| Feb 9, 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| Feb 8, 2024 | 1.570 | 1.600 | 1.510 | 1.530 | 1.530 | 1,790,000 |
| Feb 7, 2024 | 1.680 | 1.740 | 1.550 | 1.600 | 1.600 | 1,251,500 |
| Feb 6, 2024 | 1.630 | 1.710 | 1.580 | 1.680 | 1.680 | 646,500 |
| Feb 5, 2024 | 1.610 | 1.630 | 1.540 | 1.600 | 1.600 | 805,000 |
| Feb 2, 2024 | 1.720 | 1.730 | 1.570 | 1.660 | 1.660 | 1,443,000 |
| Feb 1, 2024 | 1.710 | 1.760 | 1.660 | 1.700 | 1.700 | 502,500 |
| Jan 31, 2024 | 1.740 | 1.740 | 1.650 | 1.710 | 1.710 | 729,500 |
| Jan 30, 2024 | 1.830 | 1.830 | 1.700 | 1.740 | 1.740 | 1,197,500 |
| Jan 29, 2024 | 1.880 | 1.880 | 1.780 | 1.830 | 1.830 | 501,500 |
| Jan 26, 2024 | 1.980 | 1.980 | 1.830 | 1.880 | 1.880 | 822,500 |
| Jan 25, 2024 | 1.980 | 2.040 | 1.940 | 1.990 | 1.990 | 452,000 |
| Jan 24, 2024 | 1.950 | 2.010 | 1.920 | 1.990 | 1.990 | 678,000 |
| Jan 23, 2024 | 1.900 | 1.980 | 1.870 | 1.960 | 1.960 | 2,382,500 |
| Jan 22, 2024 | 1.990 | 2.030 | 1.880 | 1.910 | 1.910 | 763,000 |
| Jan 19, 2024 | 2.100 | 2.140 | 2.000 | 2.030 | 2.030 | 312,500 |
| Jan 18, 2024 | 2.000 | 2.080 | 1.970 | 2.050 | 2.050 | 270,000 |
| Jan 17, 2024 | 2.170 | 2.170 | 1.980 | 2.040 | 2.040 | 1,627,500 |
| Jan 16, 2024 | 2.200 | 2.200 | 2.130 | 2.170 | 2.170 | 232,000 |
| Jan 15, 2024 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | - |
| Jan 12, 2024 | 2.180 | 2.240 | 2.170 | 2.220 | 2.220 | 587,500 |
| Jan 11, 2024 | 2.220 | 2.280 | 2.150 | 2.190 | 2.190 | 1,100,000 |
| Jan 10, 2024 | 2.390 | 2.390 | 2.200 | 2.210 | 2.210 | 956,500 |
| Jan 9, 2024 | 2.270 | 2.400 | 2.270 | 2.300 | 2.300 | 1,017,500 |
| Jan 8, 2024 | 2.430 | 2.430 | 2.260 | 2.270 | 2.270 | 1,169,000 |
| Jan 5, 2024 | 2.440 | 2.550 | 2.320 | 2.360 | 2.360 | 2,828,500 |
| Jan 4, 2024 | 2.300 | 2.470 | 2.250 | 2.450 | 2.450 | 3,873,500 |
| Jan 3, 2024 | 2.050 | 2.290 | 2.050 | 2.260 | 2.260 | 3,041,500 |
| Jan 2, 2024 | 1.970 | 2.090 | 1.970 | 2.050 | 2.050 | 1,795,500 |
| Dec 29, 2023 | 1.920 | 1.980 | 1.910 | 1.970 | 1.970 | 869,000 |
| Dec 28, 2023 | 1.930 | 2.000 | 1.900 | 1.940 | 1.940 | 1,263,000 |
| Dec 27, 2023 | 1.900 | 1.970 | 1.880 | 1.900 | 1.900 | 689,000 |
| Dec 22, 2023 | 1.980 | 1.990 | 1.850 | 1.900 | 1.900 | 691,500 |
| Dec 21, 2023 | 1.820 | 1.970 | 1.810 | 1.930 | 1.930 | 1,291,500 |
| Dec 20, 2023 | 2.010 | 2.010 | 1.830 | 1.830 | 1.830 | 2,760,500 |
| Dec 19, 2023 | 2.010 | 2.040 | 1.910 | 2.000 | 2.000 | 2,301,500 |
| Dec 18, 2023 | 2.100 | 2.240 | 1.920 | 2.000 | 2.000 | 3,212,000 |
| Dec 15, 2023 | 2.150 | 2.210 | 1.950 | 2.030 | 2.030 | 5,383,500 |
| Dec 14, 2023 | 2.280 | 2.380 | 2.030 | 2.150 | 2.150 | 5,695,000 |
| Dec 13, 2023 | 2.620 | 2.650 | 2.150 | 2.200 | 2.200 | 7,879,000 |
| Dec 12, 2023 | 2.380 | 2.620 | 2.370 | 2.600 | 2.600 | 4,522,500 |
| Dec 11, 2023 | 2.210 | 2.470 | 2.200 | 2.360 | 2.360 | 3,623,000 |
| Dec 8, 2023 | 2.170 | 2.320 | 2.160 | 2.250 | 2.250 | 2,498,000 |
| Dec 7, 2023 | 2.130 | 2.270 | 1.940 | 2.160 | 2.160 | 3,361,000 |
| Dec 6, 2023 | 2.100 | 2.120 | 2.030 | 2.100 | 2.100 | 901,000 |
| Dec 5, 2023 | 2.160 | 2.160 | 2.060 | 2.100 | 2.100 | 1,309,000 |
| Dec 4, 2023 | 2.050 | 2.230 | 1.980 | 2.150 | 2.150 | 5,460,500 |
| Dec 1, 2023 | 1.910 | 2.050 | 1.860 | 2.020 | 2.020 | 3,844,000 |
| Nov 30, 2023 | 1.800 | 1.910 | 1.780 | 1.910 | 1.910 | 1,094,000 |
| Nov 29, 2023 | 1.860 | 1.910 | 1.740 | 1.780 | 1.780 | 1,892,500 |
| Nov 28, 2023 | 1.870 | 1.870 | 1.820 | 1.850 | 1.850 | 763,000 |
| Nov 27, 2023 | 1.880 | 1.890 | 1.820 | 1.830 | 1.830 | 996,925 |
| Nov 24, 2023 | 1.880 | 1.970 | 1.880 | 1.930 | 1.930 | 2,556,000 |
| Nov 23, 2023 | 1.920 | 2.010 | 1.870 | 1.920 | 1.920 | 2,939,000 |
| Nov 22, 2023 | 1.930 | 1.950 | 1.820 | 1.870 | 1.870 | 1,671,000 |
| Nov 21, 2023 | 1.980 | 2.000 | 1.860 | 1.950 | 1.950 | 2,160,500 |
| Nov 20, 2023 | 2.050 | 2.140 | 1.950 | 1.980 | 1.980 | 6,579,033 |
| Nov 17, 2023 | 1.800 | 2.040 | 1.730 | 1.880 | 1.880 | 5,458,500 |
| Nov 16, 2023 | 1.730 | 1.770 | 1.700 | 1.710 | 1.710 | 648,000 |
| Nov 15, 2023 | 1.680 | 1.730 | 1.640 | 1.730 | 1.730 | 744,500 |
| Nov 14, 2023 | 1.630 | 1.660 | 1.590 | 1.610 | 1.610 | 486,000 |
| Nov 13, 2023 | 1.630 | 1.630 | 1.550 | 1.630 | 1.630 | 284,000 |
| Nov 10, 2023 | 1.610 | 1.700 | 1.560 | 1.590 | 1.590 | 1,322,500 |
| Nov 9, 2023 | 1.690 | 1.750 | 1.610 | 1.610 | 1.610 | 504,000 |
| Nov 8, 2023 | 1.680 | 1.800 | 1.680 | 1.690 | 1.690 | 696,500 |
| Nov 7, 2023 | 1.610 | 1.700 | 1.610 | 1.640 | 1.640 | 400,500 |
| Nov 6, 2023 | 1.570 | 1.690 | 1.570 | 1.660 | 1.660 | 856,000 |
| Nov 3, 2023 | 1.580 | 1.580 | 1.500 | 1.550 | 1.550 | 90,500 |
| Nov 2, 2023 | 1.560 | 1.570 | 1.460 | 1.550 | 1.550 | 777,500 |
| Nov 1, 2023 | 1.570 | 1.590 | 1.510 | 1.560 | 1.560 | 232,000 |
| Oct 31, 2023 | 1.600 | 1.630 | 1.570 | 1.570 | 1.570 | 300,000 |
| Oct 30, 2023 | 1.550 | 1.660 | 1.550 | 1.620 | 1.620 | 549,000 |
| Oct 27, 2023 | 1.510 | 1.570 | 1.490 | 1.550 | 1.550 | 457,500 |
| Oct 26, 2023 | 1.530 | 1.530 | 1.410 | 1.510 | 1.510 | 565,000 |
| Oct 25, 2023 | 1.630 | 1.630 | 1.460 | 1.500 | 1.500 | 765,000 |
| Oct 24, 2023 | 1.510 | 1.600 | 1.500 | 1.500 | 1.500 | 367,000 |