Shanghai - Delayed Quote • CNY
Anhui Xinhua Media Co., Ltd. (601801.SS)
At close: 3:00 PM GMT+8
Currency in CNY 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 7.16 | 7.27 | 6.97 | 7.16 | 7.16 | 18,040,700 |
| Apr 22, 2024 | 7.25 | 7.30 | 6.96 | 7.15 | 7.15 | 21,593,813 |
| Apr 19, 2024 | 7.41 | 7.53 | 7.25 | 7.33 | 7.33 | 22,893,627 |
| Apr 18, 2024 | 7.89 | 7.89 | 7.21 | 7.53 | 7.53 | 48,138,557 |
| Apr 17, 2024 | 7.72 | 8.16 | 7.71 | 8.00 | 8.00 | 26,079,805 |
| Apr 16, 2024 | 7.72 | 8.06 | 7.70 | 7.79 | 7.79 | 31,756,221 |
| Apr 15, 2024 | 7.47 | 7.75 | 7.36 | 7.71 | 7.71 | 25,837,059 |
| Apr 12, 2024 | 7.55 | 7.58 | 7.45 | 7.47 | 7.47 | 8,384,716 |
| Apr 11, 2024 | 7.25 | 7.75 | 7.19 | 7.56 | 7.56 | 18,887,100 |
| Apr 10, 2024 | 7.49 | 7.50 | 7.16 | 7.27 | 7.27 | 14,231,237 |
| Apr 9, 2024 | 7.56 | 7.69 | 7.40 | 7.51 | 7.51 | 15,059,900 |
| Apr 8, 2024 | 7.77 | 7.78 | 7.56 | 7.58 | 7.58 | 15,327,818 |
| Apr 3, 2024 | 7.73 | 7.88 | 7.53 | 7.78 | 7.78 | 20,215,733 |
| Apr 2, 2024 | 8.00 | 8.04 | 7.66 | 7.77 | 7.77 | 22,277,557 |
| Apr 1, 2024 | 7.62 | 8.08 | 7.62 | 8.03 | 8.03 | 29,651,145 |
| Mar 29, 2024 | 7.64 | 7.64 | 7.46 | 7.62 | 7.62 | 8,033,900 |
| Mar 28, 2024 | 7.53 | 7.76 | 7.50 | 7.65 | 7.65 | 17,145,000 |
| Mar 27, 2024 | 7.74 | 7.76 | 7.38 | 7.52 | 7.52 | 28,434,218 |
| Mar 26, 2024 | 7.84 | 8.03 | 7.70 | 7.76 | 7.76 | 30,905,500 |
| Mar 25, 2024 | 8.45 | 8.54 | 7.77 | 7.78 | 7.78 | 40,115,892 |
| Mar 22, 2024 | 8.33 | 8.59 | 8.16 | 8.48 | 8.48 | 32,692,032 |
| Mar 21, 2024 | 8.41 | 8.76 | 8.34 | 8.38 | 8.38 | 49,590,336 |
| Mar 20, 2024 | 7.94 | 8.45 | 7.94 | 8.37 | 8.37 | 40,386,847 |
| Mar 19, 2024 | 7.94 | 8.24 | 7.88 | 7.93 | 7.93 | 36,182,474 |
| Mar 18, 2024 | 7.56 | 8.05 | 7.54 | 7.98 | 7.98 | 52,361,368 |
| Mar 15, 2024 | 7.39 | 7.59 | 7.27 | 7.52 | 7.52 | 35,808,679 |
| Mar 14, 2024 | 7.68 | 7.79 | 7.30 | 7.39 | 7.39 | 59,987,271 |
| Mar 13, 2024 | 7.36 | 8.00 | 7.32 | 7.85 | 7.85 | 82,094,685 |
| Mar 12, 2024 | 7.33 | 7.44 | 7.21 | 7.27 | 7.27 | 27,883,914 |
| Mar 11, 2024 | 7.40 | 7.44 | 7.18 | 7.38 | 7.38 | 30,000,210 |
| Mar 8, 2024 | 7.12 | 7.46 | 7.10 | 7.45 | 7.45 | 25,122,038 |
| Mar 7, 2024 | 7.30 | 7.30 | 7.05 | 7.17 | 7.17 | 28,172,497 |
| Mar 6, 2024 | 7.30 | 7.40 | 7.16 | 7.30 | 7.30 | 36,867,284 |
| Mar 5, 2024 | 7.33 | 7.57 | 7.25 | 7.41 | 7.41 | 48,290,448 |
| Mar 4, 2024 | 7.09 | 7.48 | 6.88 | 7.36 | 7.36 | 53,131,650 |
| Mar 1, 2024 | 6.98 | 7.13 | 6.92 | 7.13 | 7.13 | 28,507,739 |
| Feb 29, 2024 | 6.78 | 7.01 | 6.77 | 7.00 | 7.00 | 26,085,797 |
| Feb 28, 2024 | 6.97 | 7.30 | 6.78 | 6.79 | 6.79 | 29,755,149 |
| Feb 27, 2024 | 6.75 | 7.01 | 6.70 | 6.99 | 6.99 | 22,135,728 |
| Feb 26, 2024 | 6.71 | 6.87 | 6.59 | 6.76 | 6.76 | 25,423,888 |
| Feb 23, 2024 | 6.67 | 6.76 | 6.54 | 6.75 | 6.75 | 21,425,402 |
| Feb 22, 2024 | 6.47 | 6.74 | 6.45 | 6.68 | 6.68 | 25,947,902 |
| Feb 21, 2024 | 6.69 | 6.78 | 6.48 | 6.51 | 6.51 | 32,377,714 |
| Feb 20, 2024 | 6.59 | 6.82 | 6.41 | 6.76 | 6.76 | 25,510,643 |
| Feb 19, 2024 | 6.54 | 6.62 | 6.37 | 6.57 | 6.57 | 36,886,611 |
| Feb 8, 2024 | 5.90 | 6.46 | 5.88 | 6.43 | 6.43 | 54,607,889 |
| Feb 7, 2024 | 5.74 | 5.97 | 5.61 | 5.89 | 5.89 | 51,024,100 |
| Feb 6, 2024 | 5.47 | 5.91 | 5.17 | 5.82 | 5.82 | 67,008,656 |
| Feb 5, 2024 | 6.10 | 6.10 | 5.61 | 5.61 | 5.61 | 45,599,548 |
| Feb 2, 2024 | 6.31 | 6.52 | 5.90 | 6.23 | 6.23 | 30,187,939 |
| Feb 1, 2024 | 6.45 | 6.49 | 6.21 | 6.38 | 6.38 | 33,783,502 |
| Jan 31, 2024 | 6.52 | 6.67 | 6.42 | 6.48 | 6.48 | 28,351,040 |
| Jan 30, 2024 | 6.76 | 6.81 | 6.50 | 6.52 | 6.52 | 16,402,941 |
| Jan 29, 2024 | 6.95 | 6.98 | 6.73 | 6.80 | 6.80 | 23,507,078 |
| Jan 26, 2024 | 6.98 | 7.10 | 6.83 | 7.01 | 7.01 | 29,186,100 |
| Jan 25, 2024 | 6.50 | 7.04 | 6.43 | 7.02 | 7.02 | 40,729,700 |
| Jan 24, 2024 | 6.35 | 6.50 | 6.22 | 6.49 | 6.49 | 23,955,271 |
| Jan 23, 2024 | 6.17 | 6.39 | 6.11 | 6.37 | 6.37 | 22,163,243 |
| Jan 22, 2024 | 6.65 | 6.75 | 6.13 | 6.21 | 6.21 | 21,985,487 |
| Jan 19, 2024 | 6.65 | 6.82 | 6.62 | 6.72 | 6.72 | 16,398,760 |
| Jan 18, 2024 | 6.77 | 6.77 | 6.48 | 6.68 | 6.68 | 21,043,566 |
| Jan 17, 2024 | 6.85 | 6.97 | 6.72 | 6.74 | 6.74 | 14,348,640 |
| Jan 16, 2024 | 6.85 | 6.91 | 6.76 | 6.85 | 6.85 | 14,080,660 |
| Jan 15, 2024 | 6.83 | 7.00 | 6.83 | 6.89 | 6.89 | 13,150,709 |
| Jan 12, 2024 | 6.95 | 7.02 | 6.78 | 6.90 | 6.90 | 20,602,500 |
| Jan 11, 2024 | 6.74 | 7.03 | 6.72 | 7.00 | 7.00 | 20,961,565 |
| Jan 10, 2024 | 6.89 | 6.90 | 6.70 | 6.77 | 6.77 | 15,830,809 |
| Jan 9, 2024 | 6.90 | 6.97 | 6.84 | 6.92 | 6.92 | 16,032,364 |
| Jan 8, 2024 | 7.03 | 7.09 | 6.92 | 6.95 | 6.95 | 15,572,700 |
| Jan 5, 2024 | 7.18 | 7.19 | 7.03 | 7.08 | 7.08 | 14,976,500 |
| Jan 4, 2024 | 7.17 | 7.22 | 7.04 | 7.21 | 7.21 | 16,230,773 |
| Jan 3, 2024 | 7.00 | 7.32 | 6.90 | 7.17 | 7.17 | 30,477,951 |
| Jan 2, 2024 | 6.98 | 7.10 | 6.93 | 6.99 | 6.99 | 21,212,367 |
| Dec 29, 2023 | 6.68 | 7.00 | 6.60 | 6.95 | 6.95 | 34,564,580 |
| Dec 28, 2023 | 6.67 | 6.79 | 6.58 | 6.74 | 6.74 | 31,206,758 |
| Dec 27, 2023 | 6.64 | 6.72 | 6.57 | 6.67 | 6.67 | 23,512,814 |
| Dec 26, 2023 | 6.67 | 6.87 | 6.60 | 6.61 | 6.61 | 28,229,996 |
| Dec 25, 2023 | 6.71 | 6.88 | 6.58 | 6.62 | 6.62 | 35,136,609 |
| Dec 22, 2023 | 7.50 | 7.50 | 6.77 | 6.77 | 6.77 | 51,577,485 |
| Dec 21, 2023 | 7.61 | 7.67 | 7.43 | 7.52 | 7.52 | 23,162,600 |
| Dec 20, 2023 | 7.92 | 7.95 | 7.62 | 7.65 | 7.65 | 25,345,540 |
| Dec 19, 2023 | 7.97 | 8.04 | 7.81 | 7.92 | 7.92 | 22,821,565 |
| Dec 18, 2023 | 8.12 | 8.22 | 7.90 | 7.96 | 7.96 | 31,888,314 |
| Dec 15, 2023 | 8.09 | 8.24 | 7.93 | 8.08 | 8.08 | 42,232,200 |
| Dec 14, 2023 | 8.10 | 8.39 | 8.01 | 8.14 | 8.14 | 47,482,112 |
| Dec 13, 2023 | 8.13 | 8.31 | 8.04 | 8.07 | 8.07 | 40,861,652 |
| Dec 12, 2023 | 8.53 | 8.70 | 8.08 | 8.22 | 8.22 | 68,899,673 |
| Dec 11, 2023 | 7.68 | 8.33 | 7.58 | 8.33 | 8.33 | 64,428,590 |
| Dec 8, 2023 | 7.70 | 7.75 | 7.56 | 7.57 | 7.57 | 23,251,865 |
| Dec 7, 2023 | 7.58 | 7.78 | 7.53 | 7.72 | 7.72 | 27,957,447 |
| Dec 6, 2023 | 7.49 | 7.65 | 7.27 | 7.59 | 7.59 | 21,866,267 |
| Dec 5, 2023 | 7.62 | 7.73 | 7.49 | 7.53 | 7.53 | 20,389,198 |
| Dec 4, 2023 | 7.60 | 7.74 | 7.55 | 7.64 | 7.64 | 24,154,051 |
| Dec 1, 2023 | 7.33 | 7.62 | 7.31 | 7.57 | 7.57 | 28,099,729 |
| Nov 30, 2023 | 7.35 | 7.39 | 7.25 | 7.31 | 7.31 | 16,922,486 |
| Nov 29, 2023 | 7.46 | 7.47 | 7.30 | 7.34 | 7.34 | 25,466,200 |
| Nov 28, 2023 | 7.60 | 7.60 | 7.41 | 7.48 | 7.48 | 24,618,854 |
| Nov 27, 2023 | 7.54 | 7.71 | 7.52 | 7.54 | 7.54 | 23,489,300 |
| Nov 24, 2023 | 7.69 | 7.78 | 7.57 | 7.61 | 7.61 | 25,780,637 |
| Nov 23, 2023 | 7.63 | 7.75 | 7.51 | 7.69 | 7.69 | 34,564,363 |
| Nov 22, 2023 | 7.82 | 7.99 | 7.70 | 7.70 | 7.70 | 51,254,164 |
| Nov 21, 2023 | 7.88 | 7.92 | 7.71 | 7.75 | 7.75 | 53,185,404 |
| Nov 20, 2023 | 8.20 | 8.24 | 7.73 | 7.92 | 7.92 | 85,723,765 |
| Nov 17, 2023 | 7.83 | 8.58 | 7.72 | 8.20 | 8.20 | 106,408,448 |
| Nov 16, 2023 | 7.70 | 8.14 | 7.64 | 7.80 | 7.80 | 65,362,225 |
| Nov 15, 2023 | 7.17 | 7.65 | 7.17 | 7.45 | 7.45 | 44,415,131 |
| Nov 14, 2023 | 7.16 | 7.20 | 7.10 | 7.13 | 7.13 | 14,946,823 |
| Nov 13, 2023 | 7.13 | 7.27 | 7.06 | 7.20 | 7.20 | 21,078,000 |
| Nov 10, 2023 | 7.20 | 7.22 | 7.04 | 7.11 | 7.11 | 19,015,888 |
| Nov 9, 2023 | 7.27 | 7.48 | 7.19 | 7.22 | 7.22 | 29,393,146 |
| Nov 8, 2023 | 7.09 | 7.32 | 7.05 | 7.20 | 7.20 | 23,647,927 |
| Nov 7, 2023 | 7.11 | 7.16 | 6.98 | 7.08 | 7.08 | 17,399,195 |
| Nov 6, 2023 | 6.82 | 7.15 | 6.78 | 7.09 | 7.09 | 29,268,227 |
| Nov 3, 2023 | 6.70 | 6.85 | 6.63 | 6.80 | 6.80 | 26,713,080 |
| Nov 2, 2023 | 6.63 | 6.86 | 6.61 | 6.70 | 6.70 | 33,149,856 |
| Nov 1, 2023 | 6.60 | 6.76 | 6.56 | 6.64 | 6.64 | 24,005,920 |
| Oct 31, 2023 | 6.61 | 6.78 | 6.54 | 6.62 | 6.62 | 27,489,575 |
| Oct 30, 2023 | 6.99 | 7.03 | 6.54 | 6.60 | 6.60 | 54,672,558 |
| Oct 27, 2023 | 6.78 | 7.04 | 6.75 | 7.02 | 7.02 | 25,559,805 |
| Oct 26, 2023 | 6.71 | 6.84 | 6.65 | 6.80 | 6.80 | 21,827,624 |
| Oct 25, 2023 | 6.75 | 6.78 | 6.63 | 6.75 | 6.75 | 32,752,982 |
| Oct 24, 2023 | 6.41 | 6.83 | 6.38 | 6.75 | 6.75 | 46,208,925 |
| Oct 23, 2023 | 6.54 | 6.62 | 6.28 | 6.34 | 6.34 | 23,540,702 |
| Oct 20, 2023 | 6.68 | 6.71 | 6.54 | 6.60 | 6.60 | 20,565,500 |
| Oct 19, 2023 | 6.66 | 6.81 | 6.66 | 6.70 | 6.70 | 22,198,859 |
| Oct 18, 2023 | 6.80 | 6.86 | 6.61 | 6.69 | 6.69 | 31,409,272 |
| Oct 17, 2023 | 7.03 | 7.10 | 6.82 | 6.90 | 6.90 | 44,582,523 |
| Oct 16, 2023 | 7.28 | 7.28 | 6.88 | 7.00 | 7.00 | 61,278,354 |
| Oct 13, 2023 | 7.34 | 7.52 | 7.18 | 7.32 | 7.32 | 57,597,013 |
| Oct 12, 2023 | 7.93 | 8.00 | 7.35 | 7.40 | 7.40 | 89,250,723 |
| Oct 11, 2023 | 7.20 | 7.78 | 7.11 | 7.78 | 7.78 | 46,039,589 |
| Oct 10, 2023 | 7.07 | 7.23 | 7.03 | 7.07 | 7.07 | 13,315,962 |
| Oct 9, 2023 | 7.22 | 7.27 | 7.04 | 7.07 | 7.07 | 14,847,800 |
| Sep 28, 2023 | 7.26 | 7.33 | 7.19 | 7.26 | 7.26 | 9,521,228 |
| Sep 27, 2023 | 7.21 | 7.34 | 7.18 | 7.19 | 7.19 | 13,986,110 |
| Sep 26, 2023 | 7.15 | 7.32 | 7.08 | 7.23 | 7.23 | 12,345,896 |
| Sep 25, 2023 | 7.30 | 7.37 | 7.08 | 7.21 | 7.21 | 15,322,651 |
| Sep 22, 2023 | 7.00 | 7.35 | 6.99 | 7.32 | 7.32 | 16,601,369 |
| Sep 21, 2023 | 7.08 | 7.14 | 6.97 | 7.03 | 7.03 | 9,552,400 |
| Sep 20, 2023 | 7.10 | 7.19 | 7.07 | 7.08 | 7.08 | 9,722,556 |
| Sep 19, 2023 | 7.29 | 7.32 | 7.10 | 7.11 | 7.11 | 9,929,364 |
| Sep 18, 2023 | 7.23 | 7.32 | 7.03 | 7.27 | 7.27 | 15,430,059 |
| Sep 15, 2023 | 7.29 | 7.40 | 7.22 | 7.33 | 7.33 | 11,433,400 |
| Sep 14, 2023 | 7.27 | 7.32 | 7.19 | 7.25 | 7.25 | 8,548,776 |
| Sep 13, 2023 | 7.42 | 7.44 | 7.23 | 7.30 | 7.30 | 11,123,388 |
| Sep 12, 2023 | 7.39 | 7.59 | 7.28 | 7.40 | 7.40 | 17,618,800 |
| Sep 11, 2023 | 7.11 | 7.48 | 7.11 | 7.41 | 7.41 | 26,265,441 |
| Sep 8, 2023 | 7.35 | 7.35 | 7.08 | 7.09 | 7.09 | 20,592,335 |
| Sep 7, 2023 | 7.38 | 7.54 | 7.37 | 7.38 | 7.38 | 12,725,302 |
| Sep 6, 2023 | 7.50 | 7.54 | 7.40 | 7.41 | 7.41 | 16,119,987 |
| Sep 5, 2023 | 7.85 | 7.89 | 7.47 | 7.49 | 7.49 | 22,499,840 |
| Sep 4, 2023 | 8.00 | 8.05 | 7.80 | 7.82 | 7.82 | 15,704,606 |
| Sep 1, 2023 | 7.92 | 8.07 | 7.88 | 7.98 | 7.98 | 12,539,623 |
| Aug 31, 2023 | 8.14 | 8.16 | 7.87 | 7.92 | 7.92 | 15,778,421 |
| Aug 30, 2023 | 8.19 | 8.32 | 8.00 | 8.17 | 8.17 | 19,611,958 |
| Aug 29, 2023 | 7.75 | 8.27 | 7.71 | 8.18 | 8.18 | 29,839,704 |
| Aug 28, 2023 | 8.14 | 8.14 | 7.74 | 7.78 | 7.78 | 19,290,888 |
| Aug 25, 2023 | 8.08 | 8.08 | 7.66 | 7.70 | 7.70 | 14,762,112 |
| Aug 24, 2023 | 7.94 | 8.17 | 7.89 | 8.03 | 8.03 | 17,334,973 |
| Aug 23, 2023 | 7.97 | 8.04 | 7.81 | 7.93 | 7.93 | 15,581,305 |
| Aug 22, 2023 | 7.68 | 7.95 | 7.60 | 7.92 | 7.92 | 18,984,504 |
| Aug 21, 2023 | 7.69 | 7.88 | 7.60 | 7.61 | 7.61 | 14,610,150 |
| Aug 18, 2023 | 7.85 | 8.05 | 7.71 | 7.71 | 7.71 | 12,723,279 |
| Aug 17, 2023 | 7.78 | 7.89 | 7.70 | 7.84 | 7.84 | 9,172,712 |
| Aug 16, 2023 | 7.93 | 7.99 | 7.69 | 7.80 | 7.80 | 9,176,088 |
| Aug 15, 2023 | 8.12 | 8.13 | 7.90 | 7.93 | 7.93 | 10,312,400 |
| Aug 14, 2023 | 7.66 | 8.11 | 7.61 | 8.08 | 8.08 | 17,633,015 |
| Aug 11, 2023 | 7.94 | 8.12 | 7.68 | 7.73 | 7.73 | 14,614,950 |
| Aug 10, 2023 | 7.95 | 8.06 | 7.85 | 7.90 | 7.90 | 12,257,416 |
| Aug 9, 2023 | 8.33 | 8.39 | 7.91 | 7.93 | 7.93 | 22,908,140 |
| Aug 8, 2023 | 8.10 | 8.61 | 8.09 | 8.40 | 8.40 | 30,759,741 |
| Aug 7, 2023 | 7.98 | 8.27 | 7.97 | 8.14 | 8.14 | 21,989,100 |
| Aug 4, 2023 | 7.86 | 8.05 | 7.83 | 7.99 | 7.99 | 14,894,817 |
| Aug 3, 2023 | 7.82 | 8.00 | 7.81 | 7.86 | 7.86 | 10,627,123 |
| Aug 2, 2023 | 7.92 | 7.95 | 7.81 | 7.88 | 7.88 | 9,512,370 |
| Aug 1, 2023 | 7.91 | 8.02 | 7.79 | 7.95 | 7.95 | 12,096,407 |
| Jul 31, 2023 | 7.80 | 8.05 | 7.70 | 7.93 | 7.93 | 15,678,600 |
| Jul 28, 2023 | 7.80 | 7.97 | 7.71 | 7.83 | 7.83 | 14,572,831 |
| Jul 27, 2023 | 7.87 | 8.03 | 7.75 | 7.83 | 7.83 | 19,793,634 |
| Jul 26, 2023 | 8.19 | 8.24 | 7.80 | 7.86 | 7.86 | 28,909,670 |
| Jul 25, 2023 | 8.28 | 8.35 | 8.14 | 8.19 | 8.19 | 16,007,400 |
| Jul 24, 2023 | 8.16 | 8.37 | 8.10 | 8.17 | 8.17 | 22,550,774 |
| Jul 21, 2023 | 8.21 | 8.33 | 8.04 | 8.21 | 8.21 | 22,196,422 |
| Jul 20, 2023 | 8.49 | 8.49 | 8.16 | 8.19 | 8.19 | 19,410,190 |
| Jul 19, 2023 | 8.45 | 8.65 | 8.34 | 8.51 | 8.51 | 13,600,141 |
| Jul 18, 2023 | 8.59 | 8.61 | 8.36 | 8.39 | 8.39 | 11,665,500 |
| Jul 17, 2023 | 8.59 | 8.77 | 8.44 | 8.60 | 8.60 | 13,664,596 |
| Jul 14, 2023 | 8.57 | 8.76 | 8.54 | 8.61 | 8.61 | 18,084,414 |
| Jul 13, 2023 | 8.36 | 8.65 | 8.24 | 8.57 | 8.57 | 16,655,031 |
| Jul 12, 2023 | 8.58 | 8.71 | 8.20 | 8.31 | 8.31 | 22,386,148 |
| Jul 11, 2023 | 8.73 | 8.84 | 8.49 | 8.59 | 8.59 | 17,042,545 |
| Jul 10, 2023 | 8.66 | 8.86 | 8.51 | 8.80 | 8.80 | 22,084,113 |
| Jul 7, 2023 | 8.80 | 8.81 | 8.39 | 8.62 | 8.62 | 21,362,118 |
| Jul 6, 2023 | 8.70 | 8.98 | 8.65 | 8.77 | 8.77 | 21,521,730 |
| Jul 5, 2023 | 0.19 Dividend | |||||
| Jul 5, 2023 | 8.74 | 8.92 | 8.63 | 8.68 | 8.68 | 18,348,371 |
| Jul 4, 2023 | 9.15 | 9.20 | 8.77 | 8.94 | 8.75 | 26,439,702 |
| Jul 3, 2023 | 9.34 | 9.39 | 8.76 | 9.04 | 8.85 | 34,520,424 |
| Jun 30, 2023 | 9.39 | 9.64 | 9.19 | 9.39 | 9.20 | 18,816,501 |
| Jun 29, 2023 | 9.34 | 9.55 | 9.16 | 9.43 | 9.23 | 29,147,766 |
| Jun 28, 2023 | 8.99 | 9.47 | 8.62 | 9.31 | 9.12 | 50,957,921 |
| Jun 27, 2023 | 9.01 | 9.21 | 8.87 | 9.05 | 8.86 | 31,490,994 |
| Jun 26, 2023 | 9.83 | 10.09 | 9.01 | 9.08 | 8.89 | 67,930,941 |
| Jun 21, 2023 | 10.32 | 10.50 | 9.81 | 10.01 | 9.80 | 44,112,978 |
| Jun 20, 2023 | 10.16 | 10.82 | 10.05 | 10.44 | 10.22 | 43,979,156 |
| Jun 19, 2023 | 10.99 | 11.38 | 10.00 | 10.30 | 10.09 | 64,605,143 |
| Jun 16, 2023 | 10.66 | 11.01 | 10.31 | 10.62 | 10.40 | 38,472,339 |
| Jun 15, 2023 | 11.29 | 11.44 | 10.55 | 10.69 | 10.47 | 49,626,759 |
| Jun 14, 2023 | 10.63 | 11.65 | 10.61 | 11.00 | 10.77 | 59,764,590 |
| Jun 13, 2023 | 10.10 | 10.98 | 10.01 | 10.72 | 10.50 | 57,433,729 |
| Jun 12, 2023 | 9.99 | 10.38 | 9.85 | 10.10 | 9.89 | 37,775,317 |
| Jun 9, 2023 | 10.15 | 10.54 | 9.80 | 10.19 | 9.98 | 63,709,156 |
| Jun 8, 2023 | 10.85 | 10.85 | 10.12 | 10.14 | 9.93 | 69,695,285 |
| Jun 7, 2023 | 10.20 | 11.28 | 10.07 | 11.04 | 10.81 | 94,313,135 |
| Jun 6, 2023 | 10.43 | 11.11 | 10.26 | 10.37 | 10.16 | 87,123,250 |
| Jun 5, 2023 | 9.70 | 10.59 | 9.70 | 10.30 | 10.09 | 80,768,266 |
| Jun 2, 2023 | 9.62 | 9.93 | 9.16 | 9.64 | 9.44 | 78,390,957 |
| Jun 1, 2023 | 8.92 | 9.76 | 8.70 | 9.63 | 9.43 | 115,505,368 |
| May 31, 2023 | 9.08 | 9.48 | 8.79 | 8.87 | 8.69 | 57,882,494 |
| May 30, 2023 | 8.78 | 9.25 | 8.50 | 9.06 | 8.87 | 55,908,935 |
| May 29, 2023 | 8.78 | 9.14 | 8.44 | 8.86 | 8.68 | 61,300,557 |
| May 26, 2023 | 8.28 | 9.16 | 8.14 | 8.78 | 8.60 | 59,380,820 |
| May 25, 2023 | 8.52 | 8.90 | 8.15 | 8.33 | 8.16 | 37,206,670 |
| May 24, 2023 | 8.21 | 8.85 | 8.08 | 8.68 | 8.50 | 50,999,191 |
| May 23, 2023 | 8.75 | 8.83 | 8.19 | 8.23 | 8.06 | 39,796,490 |
| May 22, 2023 | 8.59 | 8.79 | 8.35 | 8.68 | 8.50 | 44,521,134 |
| May 19, 2023 | 8.54 | 9.25 | 8.38 | 8.65 | 8.47 | 58,366,690 |
| May 18, 2023 | 8.12 | 8.68 | 8.02 | 8.54 | 8.36 | 60,153,336 |
| May 17, 2023 | 8.30 | 8.62 | 8.13 | 8.13 | 7.96 | 92,490,782 |
| May 16, 2023 | 9.75 | 9.77 | 9.03 | 9.03 | 8.84 | 57,149,783 |
| May 15, 2023 | 10.00 | 10.26 | 9.17 | 10.03 | 9.82 | 120,980,400 |
| May 12, 2023 | 9.50 | 10.10 | 9.23 | 9.94 | 9.73 | 96,328,585 |
| May 11, 2023 | 9.20 | 9.99 | 8.92 | 9.79 | 9.59 | 82,517,351 |
| May 10, 2023 | 9.61 | 10.26 | 9.03 | 9.24 | 9.05 | 110,078,599 |
| May 9, 2023 | 9.90 | 10.37 | 9.60 | 9.83 | 9.63 | 105,777,543 |
| May 8, 2023 | 9.50 | 10.52 | 8.62 | 10.20 | 9.99 | 174,200,794 |
| May 5, 2023 | 9.58 | 9.58 | 9.47 | 9.58 | 9.38 | 64,721,244 |
| May 4, 2023 | 8.61 | 8.71 | 8.55 | 8.71 | 8.53 | 29,224,712 |
| Apr 28, 2023 | 6.99 | 7.92 | 6.99 | 7.92 | 7.76 | 72,596,590 |
| Apr 27, 2023 | 7.41 | 7.77 | 7.03 | 7.20 | 7.05 | 86,841,213 |
| Apr 26, 2023 | 6.82 | 7.25 | 6.66 | 7.06 | 6.91 | 64,738,484 |
| Apr 25, 2023 | 7.01 | 7.45 | 6.70 | 6.95 | 6.81 | 54,707,603 |
| Apr 24, 2023 | 6.60 | 7.05 | 6.54 | 6.88 | 6.74 | 37,153,849 |