Shenzhen - Delayed Quote • CNY
GCL System Integration Technology Co., Ltd. (002506.SZ)
At close: April 26 at 3:04 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 26, 2024 | 2.3500 | 2.4400 | 2.3400 | 2.4300 | 2.4300 | 53,681,955 |
Apr 25, 2024 | 2.3600 | 2.4000 | 2.3300 | 2.3500 | 2.3500 | 45,002,900 |
Apr 24, 2024 | 2.3500 | 2.3700 | 2.3100 | 2.3700 | 2.3700 | 33,350,700 |
Apr 23, 2024 | 2.3700 | 2.4000 | 2.3400 | 2.3500 | 2.3500 | 31,806,100 |
Apr 22, 2024 | 2.3600 | 2.4000 | 2.3100 | 2.3700 | 2.3700 | 44,382,915 |
Apr 19, 2024 | 2.4100 | 2.4200 | 2.3500 | 2.3600 | 2.3600 | 45,203,400 |
Apr 18, 2024 | 2.4200 | 2.4500 | 2.3800 | 2.4100 | 2.4100 | 41,617,470 |
Apr 17, 2024 | 2.3600 | 2.4300 | 2.3600 | 2.4200 | 2.4200 | 50,681,677 |
Apr 16, 2024 | 2.4400 | 2.4600 | 2.3400 | 2.3500 | 2.3500 | 63,545,751 |
Apr 15, 2024 | 2.4600 | 2.5000 | 2.4000 | 2.4400 | 2.4400 | 54,559,238 |
Apr 12, 2024 | 2.5100 | 2.5300 | 2.4600 | 2.4600 | 2.4600 | 44,008,253 |
Apr 11, 2024 | 2.4900 | 2.5500 | 2.4700 | 2.5200 | 2.5200 | 44,837,391 |
Apr 10, 2024 | 2.5600 | 2.5700 | 2.4900 | 2.5000 | 2.5000 | 40,785,575 |
Apr 9, 2024 | 2.5400 | 2.5800 | 2.5300 | 2.5600 | 2.5600 | 33,021,500 |
Apr 8, 2024 | 2.5900 | 2.5900 | 2.5300 | 2.5300 | 2.5300 | 44,578,720 |
Apr 3, 2024 | 2.6000 | 2.6100 | 2.5800 | 2.5900 | 2.5900 | 34,385,243 |
Apr 2, 2024 | 2.6200 | 2.6300 | 2.5700 | 2.6100 | 2.6100 | 40,778,066 |
Apr 1, 2024 | 2.5300 | 2.6100 | 2.5200 | 2.6100 | 2.6100 | 57,526,978 |
Mar 29, 2024 | 2.5000 | 2.5300 | 2.5000 | 2.5200 | 2.5200 | 20,429,801 |
Mar 28, 2024 | 2.5000 | 2.5500 | 2.4900 | 2.5100 | 2.5100 | 47,984,002 |
Mar 27, 2024 | 2.6100 | 2.6100 | 2.5000 | 2.5000 | 2.5000 | 52,962,521 |
Mar 26, 2024 | 2.6000 | 2.6100 | 2.5600 | 2.6000 | 2.6000 | 43,870,201 |
Mar 25, 2024 | 2.6300 | 2.6500 | 2.5900 | 2.5900 | 2.5900 | 47,212,300 |
Mar 22, 2024 | 2.6900 | 2.7000 | 2.6200 | 2.6300 | 2.6300 | 49,927,581 |
Mar 21, 2024 | 2.7200 | 2.7300 | 2.6800 | 2.6900 | 2.6900 | 44,553,950 |
Mar 20, 2024 | 2.7000 | 2.7300 | 2.7000 | 2.7200 | 2.7200 | 33,418,001 |
Mar 19, 2024 | 2.7400 | 2.7500 | 2.7000 | 2.7100 | 2.7100 | 39,654,974 |
Mar 18, 2024 | 2.7300 | 2.7500 | 2.7100 | 2.7400 | 2.7400 | 41,562,788 |
Mar 15, 2024 | 2.6900 | 2.7300 | 2.6700 | 2.7200 | 2.7200 | 41,853,762 |
Mar 14, 2024 | 2.7200 | 2.7500 | 2.6700 | 2.6900 | 2.6900 | 47,664,609 |
Mar 13, 2024 | 2.7200 | 2.7500 | 2.7100 | 2.7300 | 2.7300 | 49,899,831 |
Mar 12, 2024 | 2.7600 | 2.7700 | 2.7300 | 2.7400 | 2.7400 | 58,528,301 |
Mar 11, 2024 | 2.7000 | 2.7500 | 2.6900 | 2.7500 | 2.7500 | 78,874,013 |
Mar 8, 2024 | 2.6400 | 2.7000 | 2.6300 | 2.6800 | 2.6800 | 46,135,454 |
Mar 7, 2024 | 2.6900 | 2.6900 | 2.6300 | 2.6300 | 2.6300 | 45,565,000 |
Mar 6, 2024 | 2.6300 | 2.7200 | 2.6300 | 2.6800 | 2.6800 | 52,498,400 |
Mar 5, 2024 | 2.6700 | 2.6800 | 2.6300 | 2.6400 | 2.6400 | 47,822,051 |
Mar 4, 2024 | 2.7100 | 2.7300 | 2.6700 | 2.6900 | 2.6900 | 52,760,687 |
Mar 1, 2024 | 2.6800 | 2.7200 | 2.6500 | 2.7000 | 2.7000 | 69,516,997 |
Feb 29, 2024 | 2.5700 | 2.6500 | 2.5600 | 2.6400 | 2.6400 | 66,841,798 |
Feb 28, 2024 | 2.6500 | 2.7500 | 2.5800 | 2.5800 | 2.5800 | 116,776,370 |
Feb 27, 2024 | 2.6100 | 2.6500 | 2.5800 | 2.6400 | 2.6400 | 63,781,702 |
Feb 26, 2024 | 2.5700 | 2.6300 | 2.5500 | 2.6000 | 2.6000 | 90,698,832 |
Feb 23, 2024 | 2.5600 | 2.5900 | 2.5300 | 2.5600 | 2.5600 | 65,567,250 |
Feb 22, 2024 | 2.5300 | 2.5800 | 2.5100 | 2.5500 | 2.5500 | 58,330,653 |
Feb 21, 2024 | 2.5400 | 2.6000 | 2.5100 | 2.5400 | 2.5400 | 76,877,298 |
Feb 20, 2024 | 2.5600 | 2.5600 | 2.5100 | 2.5400 | 2.5400 | 48,463,926 |
Feb 19, 2024 | 2.5800 | 2.6000 | 2.5200 | 2.5500 | 2.5500 | 75,282,543 |
Feb 8, 2024 | 2.4800 | 2.6600 | 2.4700 | 2.5500 | 2.5500 | 136,388,036 |
Feb 7, 2024 | 2.3400 | 2.5400 | 2.3100 | 2.5300 | 2.5300 | 201,409,307 |
Feb 6, 2024 | 2.1000 | 2.3200 | 2.0900 | 2.3200 | 2.3200 | 123,110,002 |
Feb 5, 2024 | 2.2600 | 2.2700 | 2.0800 | 2.1100 | 2.1100 | 80,240,532 |
Feb 2, 2024 | 2.4000 | 2.4100 | 2.1800 | 2.2900 | 2.2900 | 80,650,348 |
Feb 1, 2024 | 2.3800 | 2.4400 | 2.3800 | 2.4000 | 2.4000 | 54,119,987 |
Jan 31, 2024 | 2.4100 | 2.4400 | 2.3700 | 2.4200 | 2.4200 | 55,472,673 |
Jan 30, 2024 | 2.4600 | 2.4900 | 2.3800 | 2.3900 | 2.3900 | 44,845,300 |
Jan 29, 2024 | 2.5400 | 2.5500 | 2.4600 | 2.4600 | 2.4600 | 47,955,814 |
Jan 26, 2024 | 2.5300 | 2.5800 | 2.5200 | 2.5400 | 2.5400 | 49,785,898 |
Jan 25, 2024 | 2.5100 | 2.5500 | 2.4800 | 2.5400 | 2.5400 | 50,387,124 |
Jan 24, 2024 | 2.4900 | 2.5200 | 2.4300 | 2.5100 | 2.5100 | 54,779,352 |
Jan 23, 2024 | 2.4200 | 2.5100 | 2.3900 | 2.4800 | 2.4800 | 60,899,553 |
Jan 22, 2024 | 2.5700 | 2.5700 | 2.4000 | 2.4200 | 2.4200 | 83,198,590 |
Jan 19, 2024 | 2.6300 | 2.6500 | 2.5800 | 2.5800 | 2.5800 | 51,746,715 |
Jan 18, 2024 | 2.5800 | 2.6400 | 2.5600 | 2.6400 | 2.6400 | 74,345,625 |
Jan 17, 2024 | 2.7000 | 2.7100 | 2.6000 | 2.6000 | 2.6000 | 78,694,078 |
Jan 16, 2024 | 2.7000 | 2.7600 | 2.6800 | 2.7100 | 2.7100 | 75,038,000 |
Jan 15, 2024 | 2.6900 | 2.7400 | 2.6800 | 2.6900 | 2.6900 | 66,567,387 |
Jan 12, 2024 | 2.7300 | 2.8000 | 2.7100 | 2.7100 | 2.7100 | 90,175,588 |
Jan 11, 2024 | 2.7500 | 2.8100 | 2.7100 | 2.7500 | 2.7500 | 108,190,800 |
Jan 10, 2024 | 2.7000 | 2.8700 | 2.6800 | 2.7800 | 2.7800 | 167,643,210 |
Jan 9, 2024 | 2.6800 | 2.7400 | 2.6300 | 2.7300 | 2.7300 | 114,640,099 |
Jan 8, 2024 | 2.6400 | 2.8200 | 2.6100 | 2.7000 | 2.7000 | 102,319,901 |
Jan 5, 2024 | 2.6700 | 2.7100 | 2.6300 | 2.6400 | 2.6400 | 35,421,072 |
Jan 4, 2024 | 2.7000 | 2.7000 | 2.6500 | 2.6700 | 2.6700 | 32,634,873 |
Jan 3, 2024 | 2.7100 | 2.7400 | 2.6900 | 2.7100 | 2.7100 | 36,077,004 |
Jan 2, 2024 | 2.7300 | 2.7700 | 2.7100 | 2.7200 | 2.7200 | 42,310,980 |
Dec 29, 2023 | 2.6800 | 2.7600 | 2.6600 | 2.7400 | 2.7400 | 94,369,777 |
Dec 28, 2023 | 2.5300 | 2.7400 | 2.5300 | 2.7100 | 2.7100 | 122,834,124 |
Dec 27, 2023 | 2.5300 | 2.5400 | 2.5100 | 2.5300 | 2.5300 | 21,955,600 |
Dec 26, 2023 | 2.5600 | 2.5600 | 2.5200 | 2.5300 | 2.5300 | 23,456,171 |
Dec 25, 2023 | 2.5700 | 2.5900 | 2.5400 | 2.5600 | 2.5600 | 26,129,100 |
Dec 22, 2023 | 2.5700 | 2.6000 | 2.5300 | 2.5800 | 2.5800 | 39,541,001 |
Dec 21, 2023 | 2.5400 | 2.5900 | 2.5200 | 2.5700 | 2.5700 | 40,146,159 |
Dec 20, 2023 | 2.5800 | 2.5900 | 2.5400 | 2.5500 | 2.5500 | 25,832,700 |
Dec 19, 2023 | 2.5700 | 2.6000 | 2.5600 | 2.5900 | 2.5900 | 23,632,691 |
Dec 18, 2023 | 2.6200 | 2.6200 | 2.5700 | 2.5800 | 2.5800 | 41,547,631 |
Dec 15, 2023 | 2.6400 | 2.6800 | 2.6300 | 2.6400 | 2.6400 | 31,861,200 |
Dec 14, 2023 | 2.6600 | 2.6800 | 2.6400 | 2.6400 | 2.6400 | 21,994,901 |
Dec 13, 2023 | 2.6800 | 2.6800 | 2.6500 | 2.6500 | 2.6500 | 18,431,592 |
Dec 12, 2023 | 2.6600 | 2.6900 | 2.6500 | 2.6800 | 2.6800 | 20,309,300 |
Dec 11, 2023 | 2.6600 | 2.6800 | 2.6000 | 2.6700 | 2.6700 | 36,711,195 |
Dec 8, 2023 | 2.6800 | 2.6900 | 2.6600 | 2.6600 | 2.6600 | 32,432,053 |
Dec 7, 2023 | 2.6800 | 2.6900 | 2.6600 | 2.6800 | 2.6800 | 29,528,001 |
Dec 6, 2023 | 2.6600 | 2.7000 | 2.6500 | 2.6900 | 2.6900 | 33,421,074 |
Dec 5, 2023 | 2.6900 | 2.7100 | 2.6600 | 2.6600 | 2.6600 | 44,511,075 |
Dec 4, 2023 | 2.7100 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 34,132,509 |
Dec 1, 2023 | 2.7000 | 2.7300 | 2.6700 | 2.7200 | 2.7200 | 35,530,899 |
Nov 30, 2023 | 2.7300 | 2.7400 | 2.6900 | 2.7100 | 2.7100 | 39,882,275 |
Nov 29, 2023 | 2.7500 | 2.7600 | 2.7200 | 2.7300 | 2.7300 | 27,662,569 |
Nov 28, 2023 | 2.7600 | 2.7700 | 2.7400 | 2.7500 | 2.7500 | 25,678,166 |
Nov 27, 2023 | 2.7600 | 2.7800 | 2.7400 | 2.7700 | 2.7700 | 27,191,964 |
Nov 24, 2023 | 2.8000 | 2.8000 | 2.7600 | 2.7700 | 2.7700 | 25,443,332 |
Nov 23, 2023 | 2.7700 | 2.8000 | 2.7600 | 2.7900 | 2.7900 | 26,743,982 |
Nov 22, 2023 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | 2.7600 | 34,722,260 |
Nov 21, 2023 | 2.8200 | 2.8300 | 2.7900 | 2.8100 | 2.8100 | 32,687,472 |
Nov 20, 2023 | 2.8100 | 2.8200 | 2.7900 | 2.8100 | 2.8100 | 28,004,120 |
Nov 17, 2023 | 2.8100 | 2.8300 | 2.7900 | 2.8100 | 2.8100 | 28,841,861 |
Nov 16, 2023 | 2.8500 | 2.8600 | 2.8100 | 2.8100 | 2.8100 | 35,956,076 |
Nov 15, 2023 | 2.8200 | 2.8700 | 2.8200 | 2.8600 | 2.8600 | 56,372,973 |
Nov 14, 2023 | 2.8100 | 2.8200 | 2.7900 | 2.8100 | 2.8100 | 23,524,810 |
Nov 13, 2023 | 2.7800 | 2.8200 | 2.7700 | 2.8100 | 2.8100 | 36,243,876 |
Nov 10, 2023 | 2.8200 | 2.8200 | 2.7700 | 2.7800 | 2.7800 | 29,822,400 |
Nov 9, 2023 | 2.8100 | 2.8500 | 2.8000 | 2.8200 | 2.8200 | 43,459,563 |
Nov 8, 2023 | 2.8100 | 2.8200 | 2.7900 | 2.8100 | 2.8100 | 30,581,097 |
Nov 7, 2023 | 2.8200 | 2.8300 | 2.7900 | 2.8200 | 2.8200 | 32,191,887 |
Nov 6, 2023 | 2.7500 | 2.8600 | 2.7400 | 2.8200 | 2.8200 | 78,850,433 |
Nov 3, 2023 | 2.7200 | 2.7500 | 2.7100 | 2.7400 | 2.7400 | 29,583,000 |
Nov 2, 2023 | 2.7600 | 2.7700 | 2.7200 | 2.7200 | 2.7200 | 28,383,873 |
Nov 1, 2023 | 2.7700 | 2.7800 | 2.7300 | 2.7600 | 2.7600 | 27,725,859 |
Oct 31, 2023 | 2.8000 | 2.8000 | 2.7500 | 2.7600 | 2.7600 | 35,177,400 |
Oct 30, 2023 | 2.7900 | 2.8100 | 2.7800 | 2.7900 | 2.7900 | 46,210,210 |
Oct 27, 2023 | 2.7400 | 2.8000 | 2.7400 | 2.8000 | 2.8000 | 31,095,344 |
Oct 26, 2023 | 2.7400 | 2.7600 | 2.7100 | 2.7500 | 2.7500 | 27,640,057 |
Oct 25, 2023 | 2.7000 | 2.7700 | 2.7000 | 2.7500 | 2.7500 | 36,589,096 |
Oct 24, 2023 | 2.6700 | 2.7100 | 2.6600 | 2.6900 | 2.6900 | 31,537,676 |
Oct 23, 2023 | 2.7800 | 2.7800 | 2.6600 | 2.6600 | 2.6600 | 47,684,777 |
Oct 20, 2023 | 2.7500 | 2.8000 | 2.7300 | 2.8000 | 2.8000 | 51,288,358 |
Oct 19, 2023 | 2.8000 | 2.8100 | 2.7500 | 2.7700 | 2.7700 | 59,334,861 |
Oct 18, 2023 | 2.8500 | 2.8500 | 2.8100 | 2.8100 | 2.8100 | 29,616,580 |
Oct 17, 2023 | 2.8500 | 2.8700 | 2.8200 | 2.8500 | 2.8500 | 33,969,220 |
Oct 16, 2023 | 2.8800 | 2.8900 | 2.8300 | 2.8400 | 2.8400 | 36,728,800 |
Oct 13, 2023 | 2.8800 | 2.8900 | 2.8600 | 2.8800 | 2.8800 | 23,218,995 |
Oct 12, 2023 | 2.8500 | 2.9000 | 2.8500 | 2.9000 | 2.9000 | 35,600,001 |
Oct 11, 2023 | 2.8700 | 2.8800 | 2.8300 | 2.8400 | 2.8400 | 25,666,818 |
Oct 10, 2023 | 2.8800 | 2.9000 | 2.8600 | 2.8700 | 2.8700 | 21,647,400 |
Oct 9, 2023 | 2.8600 | 2.9000 | 2.8600 | 2.8900 | 2.8900 | 29,932,074 |
Sep 28, 2023 | 2.8600 | 2.8800 | 2.8500 | 2.8700 | 2.8700 | 26,389,707 |
Sep 27, 2023 | 2.8200 | 2.8700 | 2.8100 | 2.8500 | 2.8500 | 34,196,823 |
Sep 26, 2023 | 2.8200 | 2.8400 | 2.8100 | 2.8200 | 2.8200 | 23,447,681 |
Sep 25, 2023 | 2.8500 | 2.8600 | 2.8100 | 2.8200 | 2.8200 | 30,157,100 |
Sep 22, 2023 | 2.8200 | 2.8700 | 2.8200 | 2.8500 | 2.8500 | 23,742,716 |
Sep 21, 2023 | 2.8300 | 2.8500 | 2.8200 | 2.8200 | 2.8200 | 25,322,816 |
Sep 20, 2023 | 2.8700 | 2.8800 | 2.8400 | 2.8400 | 2.8400 | 19,774,452 |
Sep 19, 2023 | 2.9000 | 2.9000 | 2.8600 | 2.8700 | 2.8700 | 22,842,000 |
Sep 18, 2023 | 2.8800 | 2.9100 | 2.8300 | 2.9000 | 2.9000 | 33,947,417 |
Sep 15, 2023 | 2.8900 | 2.9300 | 2.8700 | 2.8700 | 2.8700 | 28,536,395 |
Sep 14, 2023 | 2.8900 | 2.9100 | 2.8700 | 2.8700 | 2.8700 | 32,274,700 |
Sep 13, 2023 | 2.9000 | 2.9100 | 2.8600 | 2.8800 | 2.8800 | 36,083,200 |
Sep 12, 2023 | 2.9100 | 2.9300 | 2.9000 | 2.9100 | 2.9100 | 26,360,657 |
Sep 11, 2023 | 2.9300 | 2.9400 | 2.9100 | 2.9200 | 2.9200 | 33,232,373 |
Sep 8, 2023 | 2.9300 | 2.9500 | 2.9100 | 2.9200 | 2.9200 | 31,297,000 |
Sep 7, 2023 | 3.0100 | 3.0100 | 2.9400 | 2.9400 | 2.9400 | 40,809,259 |
Sep 6, 2023 | 2.9800 | 3.0200 | 2.9600 | 3.0000 | 3.0000 | 41,510,384 |
Sep 5, 2023 | 2.9400 | 2.9900 | 2.9300 | 2.9800 | 2.9800 | 55,442,806 |
Sep 4, 2023 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | 2.9500 | 43,454,571 |
Sep 1, 2023 | 2.8800 | 2.9000 | 2.8700 | 2.8900 | 2.8900 | 15,527,900 |
Aug 31, 2023 | 2.9000 | 2.9100 | 2.8700 | 2.8800 | 2.8800 | 25,077,000 |
Aug 30, 2023 | 2.9000 | 2.9200 | 2.8800 | 2.9000 | 2.9000 | 31,800,929 |
Aug 29, 2023 | 2.8500 | 2.9100 | 2.8300 | 2.9000 | 2.9000 | 44,926,597 |
Aug 28, 2023 | 2.9100 | 2.9400 | 2.8400 | 2.8600 | 2.8600 | 59,119,540 |
Aug 25, 2023 | 2.8400 | 2.8700 | 2.8000 | 2.8100 | 2.8100 | 37,744,756 |
Aug 24, 2023 | 2.8100 | 2.8700 | 2.7900 | 2.8500 | 2.8500 | 42,124,846 |
Aug 23, 2023 | 2.8700 | 2.8700 | 2.8000 | 2.8000 | 2.8000 | 37,575,981 |
Aug 22, 2023 | 2.9000 | 2.9200 | 2.8300 | 2.8700 | 2.8700 | 48,000,701 |
Aug 21, 2023 | 2.9300 | 2.9600 | 2.8900 | 2.8900 | 2.8900 | 41,684,426 |
Aug 18, 2023 | 2.9500 | 2.9800 | 2.9300 | 2.9300 | 2.9300 | 45,295,301 |
Aug 17, 2023 | 2.9300 | 2.9700 | 2.9100 | 2.9500 | 2.9500 | 45,141,717 |
Aug 16, 2023 | 2.9900 | 2.9900 | 2.9300 | 2.9500 | 2.9500 | 38,666,201 |
Aug 15, 2023 | 3.0000 | 3.0100 | 2.9500 | 2.9700 | 2.9700 | 34,011,600 |
Aug 14, 2023 | 2.9800 | 3.0100 | 2.9600 | 3.0000 | 3.0000 | 37,130,653 |
Aug 11, 2023 | 3.0700 | 3.0700 | 2.9900 | 2.9900 | 2.9900 | 39,522,400 |
Aug 10, 2023 | 3.0500 | 3.0700 | 3.0300 | 3.0600 | 3.0600 | 30,540,948 |
Aug 9, 2023 | 3.0400 | 3.0600 | 3.0300 | 3.0500 | 3.0500 | 27,570,335 |
Aug 8, 2023 | 3.0600 | 3.0700 | 3.0400 | 3.0600 | 3.0600 | 33,568,675 |
Aug 7, 2023 | 3.0800 | 3.0900 | 3.0500 | 3.0700 | 3.0700 | 33,531,267 |
Aug 4, 2023 | 3.0700 | 3.0900 | 3.0500 | 3.0700 | 3.0700 | 60,250,442 |
Aug 3, 2023 | 3.0600 | 3.1400 | 3.0500 | 3.0800 | 3.0800 | 82,289,280 |
Aug 2, 2023 | 3.0700 | 3.1200 | 3.0600 | 3.0700 | 3.0700 | 63,471,763 |
Aug 1, 2023 | 3.0700 | 3.0800 | 3.0400 | 3.0700 | 3.0700 | 39,703,434 |
Jul 31, 2023 | 3.0300 | 3.0900 | 3.0200 | 3.0700 | 3.0700 | 79,621,878 |
Jul 28, 2023 | 3.0100 | 3.0300 | 2.9800 | 3.0300 | 3.0300 | 39,474,904 |
Jul 27, 2023 | 3.0400 | 3.0400 | 3.0000 | 3.0100 | 3.0100 | 33,084,294 |
Jul 26, 2023 | 2.9800 | 3.0300 | 2.9700 | 3.0300 | 3.0300 | 55,463,057 |
Jul 25, 2023 | 2.9400 | 2.9900 | 2.9400 | 2.9800 | 2.9800 | 38,690,729 |
Jul 24, 2023 | 2.9700 | 2.9800 | 2.9300 | 2.9300 | 2.9300 | 32,746,120 |
Jul 21, 2023 | 2.9600 | 2.9800 | 2.9500 | 2.9700 | 2.9700 | 28,150,000 |
Jul 20, 2023 | 3.0000 | 3.0100 | 2.9700 | 2.9700 | 2.9700 | 35,795,873 |
Jul 19, 2023 | 3.0100 | 3.0200 | 2.9800 | 3.0000 | 3.0000 | 27,162,254 |
Jul 18, 2023 | 2.9900 | 3.0400 | 2.9600 | 3.0100 | 3.0100 | 64,827,936 |
Jul 17, 2023 | 2.9800 | 3.0100 | 2.9700 | 2.9900 | 2.9900 | 30,481,847 |
Jul 14, 2023 | 3.0300 | 3.0400 | 2.9800 | 2.9900 | 2.9900 | 44,532,700 |
Jul 13, 2023 | 3.0300 | 3.0700 | 3.0200 | 3.0400 | 3.0400 | 56,441,980 |
Jul 12, 2023 | 3.0700 | 3.0900 | 3.0200 | 3.0300 | 3.0300 | 93,783,039 |
Jul 11, 2023 | 3.0000 | 3.1400 | 2.9500 | 3.0600 | 3.0600 | 159,794,562 |
Jul 10, 2023 | 2.8800 | 2.9300 | 2.8800 | 2.9300 | 2.9300 | 36,643,927 |
Jul 7, 2023 | 2.8800 | 2.9000 | 2.8600 | 2.8900 | 2.8900 | 24,414,201 |
Jul 6, 2023 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 2.8800 | 26,859,436 |
Jul 5, 2023 | 2.9400 | 2.9500 | 2.9000 | 2.9100 | 2.9100 | 27,264,111 |
Jul 4, 2023 | 2.9200 | 2.9400 | 2.9200 | 2.9300 | 2.9300 | 27,538,262 |
Jul 3, 2023 | 2.9300 | 2.9600 | 2.9300 | 2.9300 | 2.9300 | 36,446,758 |
Jun 30, 2023 | 2.8900 | 2.9300 | 2.8700 | 2.9300 | 2.9300 | 39,454,459 |
Jun 29, 2023 | 2.8700 | 2.9100 | 2.8600 | 2.8900 | 2.8900 | 32,226,447 |
Jun 28, 2023 | 2.8800 | 2.8800 | 2.8400 | 2.8700 | 2.8700 | 26,898,791 |
Jun 27, 2023 | 2.8500 | 2.8900 | 2.8300 | 2.8800 | 2.8800 | 28,509,152 |
Jun 26, 2023 | 2.8700 | 2.8900 | 2.8300 | 2.8500 | 2.8500 | 36,402,285 |
Jun 21, 2023 | 2.8800 | 2.9400 | 2.8700 | 2.8800 | 2.8800 | 39,337,922 |
Jun 20, 2023 | 2.8900 | 2.9000 | 2.8600 | 2.8700 | 2.8700 | 23,220,430 |
Jun 19, 2023 | 2.9100 | 2.9200 | 2.8900 | 2.8900 | 2.8900 | 26,521,381 |
Jun 16, 2023 | 2.9300 | 2.9300 | 2.8900 | 2.9100 | 2.9100 | 33,087,810 |
Jun 15, 2023 | 2.8700 | 2.9200 | 2.8600 | 2.9200 | 2.9200 | 39,919,812 |
Jun 14, 2023 | 2.8800 | 2.8900 | 2.8700 | 2.8700 | 2.8700 | 21,424,400 |
Jun 13, 2023 | 2.8700 | 2.9000 | 2.8700 | 2.8800 | 2.8800 | 21,020,030 |
Jun 12, 2023 | 2.8900 | 2.9000 | 2.8700 | 2.8800 | 2.8800 | 30,397,057 |
Jun 9, 2023 | 2.9000 | 2.9100 | 2.8700 | 2.9000 | 2.9000 | 39,874,943 |
Jun 8, 2023 | 2.8600 | 2.9200 | 2.8600 | 2.9000 | 2.9000 | 27,671,301 |
Jun 7, 2023 | 2.8600 | 2.8800 | 2.8600 | 2.8700 | 2.8700 | 20,957,726 |
Jun 6, 2023 | 2.9100 | 2.9300 | 2.8700 | 2.8800 | 2.8800 | 36,700,151 |
Jun 5, 2023 | 2.9400 | 2.9400 | 2.9100 | 2.9200 | 2.9200 | 24,398,900 |
Jun 2, 2023 | 2.9200 | 2.9500 | 2.9200 | 2.9400 | 2.9400 | 22,757,744 |
Jun 1, 2023 | 2.9200 | 2.9400 | 2.9000 | 2.9300 | 2.9300 | 27,496,802 |
May 31, 2023 | 2.9400 | 2.9500 | 2.9100 | 2.9200 | 2.9200 | 25,115,910 |
May 30, 2023 | 2.9400 | 2.9700 | 2.9100 | 2.9400 | 2.9400 | 34,696,405 |
May 29, 2023 | 3.0100 | 3.0200 | 2.9500 | 2.9500 | 2.9500 | 45,966,700 |
May 26, 2023 | 2.9900 | 3.0200 | 2.9600 | 3.0100 | 3.0100 | 37,165,530 |
May 25, 2023 | 2.9700 | 3.0100 | 2.9600 | 2.9900 | 2.9900 | 40,096,493 |
May 24, 2023 | 2.9600 | 3.0100 | 2.9500 | 2.9800 | 2.9800 | 38,160,354 |
May 23, 2023 | 2.9800 | 3.0100 | 2.9700 | 2.9800 | 2.9800 | 29,834,429 |
May 22, 2023 | 2.9800 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | 24,412,751 |
May 19, 2023 | 2.9900 | 2.9900 | 2.9600 | 2.9900 | 2.9900 | 23,755,891 |
May 18, 2023 | 3.0100 | 3.0100 | 2.9700 | 2.9700 | 2.9700 | 34,568,043 |
May 17, 2023 | 3.0100 | 3.0100 | 2.9800 | 3.0100 | 3.0100 | 39,985,182 |
May 16, 2023 | 3.0400 | 3.0500 | 3.0000 | 3.0100 | 3.0100 | 30,372,819 |
May 15, 2023 | 3.0000 | 3.0400 | 2.9800 | 3.0300 | 3.0300 | 36,194,442 |
May 12, 2023 | 3.0300 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 25,256,684 |
May 11, 2023 | 3.0500 | 3.0600 | 3.0200 | 3.0300 | 3.0300 | 25,963,958 |
May 10, 2023 | 3.0100 | 3.0500 | 2.9900 | 3.0400 | 3.0400 | 30,820,657 |
May 9, 2023 | 3.0400 | 3.0600 | 3.0000 | 3.0100 | 3.0100 | 47,164,016 |
May 8, 2023 | 3.1000 | 3.1100 | 3.0400 | 3.0500 | 3.0500 | 53,856,263 |
May 5, 2023 | 3.1500 | 3.1600 | 3.0800 | 3.1000 | 3.1000 | 60,579,164 |
May 4, 2023 | 3.0600 | 3.2200 | 3.0600 | 3.1400 | 3.1400 | 105,881,535 |
Apr 28, 2023 | 3.0200 | 3.0600 | 3.0200 | 3.0600 | 3.0600 | 43,260,392 |
Apr 27, 2023 | 3.0600 | 3.0600 | 3.0000 | 3.0100 | 3.0100 | 47,011,083 |
Apr 26, 2023 | 2.9600 | 3.0500 | 2.9200 | 3.0500 | 3.0500 | 62,245,891 |