Shanghai - Delayed Quote • CNY
Zhuhai Huafa Properties Co.,Ltd (600325.SS)
At close: April 26 at 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 26, 2024 | 6.14 | 6.32 | 5.84 | 6.26 | 6.26 | 63,370,319 |
| Apr 25, 2024 | 6.02 | 6.22 | 5.96 | 6.19 | 6.19 | 31,209,747 |
| Apr 24, 2024 | 5.99 | 6.03 | 5.84 | 6.02 | 6.02 | 27,860,505 |
| Apr 23, 2024 | 6.01 | 6.09 | 5.96 | 5.99 | 5.99 | 24,060,240 |
| Apr 22, 2024 | 6.19 | 6.27 | 6.03 | 6.03 | 6.03 | 35,732,231 |
| Apr 19, 2024 | 6.28 | 6.35 | 6.18 | 6.19 | 6.19 | 25,514,792 |
| Apr 18, 2024 | 6.26 | 6.38 | 6.17 | 6.31 | 6.31 | 30,289,731 |
| Apr 17, 2024 | 6.22 | 6.33 | 6.20 | 6.28 | 6.28 | 34,305,382 |
| Apr 16, 2024 | 6.24 | 6.38 | 6.18 | 6.24 | 6.24 | 32,205,302 |
| Apr 15, 2024 | 6.24 | 6.37 | 6.11 | 6.31 | 6.31 | 34,090,653 |
| Apr 12, 2024 | 6.36 | 6.42 | 6.20 | 6.22 | 6.22 | 28,927,022 |
| Apr 11, 2024 | 6.42 | 6.48 | 6.32 | 6.39 | 6.39 | 26,982,895 |
| Apr 10, 2024 | 6.72 | 6.75 | 6.42 | 6.47 | 6.47 | 27,377,478 |
| Apr 9, 2024 | 6.68 | 6.76 | 6.66 | 6.73 | 6.73 | 20,473,665 |
| Apr 8, 2024 | 6.98 | 7.00 | 6.67 | 6.68 | 6.68 | 44,240,350 |
| Apr 3, 2024 | 7.11 | 7.12 | 7.02 | 7.04 | 7.04 | 27,832,179 |
| Apr 2, 2024 | 7.11 | 7.21 | 6.97 | 7.11 | 7.11 | 41,747,007 |
| Apr 1, 2024 | 7.10 | 7.24 | 7.06 | 7.13 | 7.13 | 49,278,878 |
| Mar 29, 2024 | 7.09 | 7.14 | 7.04 | 7.06 | 7.06 | 12,905,161 |
| Mar 28, 2024 | 7.17 | 7.23 | 7.08 | 7.14 | 7.14 | 30,617,070 |
| Mar 27, 2024 | 7.20 | 7.27 | 7.13 | 7.16 | 7.16 | 33,216,804 |
| Mar 26, 2024 | 7.22 | 7.29 | 7.12 | 7.25 | 7.25 | 48,788,261 |
| Mar 25, 2024 | 6.81 | 7.35 | 6.75 | 7.22 | 7.22 | 79,757,649 |
| Mar 22, 2024 | 6.77 | 6.87 | 6.71 | 6.81 | 6.81 | 25,149,262 |
| Mar 21, 2024 | 6.71 | 6.91 | 6.70 | 6.81 | 6.81 | 26,595,297 |
| Mar 20, 2024 | 6.80 | 6.83 | 6.70 | 6.73 | 6.73 | 27,053,347 |
| Mar 19, 2024 | 6.81 | 6.89 | 6.80 | 6.82 | 6.82 | 22,106,603 |
| Mar 18, 2024 | 6.98 | 6.98 | 6.79 | 6.84 | 6.84 | 32,079,602 |
| Mar 15, 2024 | 7.00 | 7.16 | 6.89 | 7.00 | 7.00 | 32,664,504 |
| Mar 14, 2024 | 6.87 | 7.06 | 6.85 | 7.01 | 7.01 | 37,348,542 |
| Mar 13, 2024 | 6.95 | 6.98 | 6.77 | 6.89 | 6.89 | 46,085,786 |
| Mar 12, 2024 | 6.59 | 7.18 | 6.55 | 7.06 | 7.06 | 106,764,820 |
| Mar 11, 2024 | 6.36 | 6.59 | 6.34 | 6.58 | 6.58 | 49,164,664 |
| Mar 8, 2024 | 6.50 | 6.52 | 6.29 | 6.35 | 6.35 | 43,099,443 |
| Mar 7, 2024 | 6.55 | 6.59 | 6.49 | 6.50 | 6.50 | 31,091,500 |
| Mar 6, 2024 | 6.59 | 6.63 | 6.48 | 6.57 | 6.57 | 31,393,775 |
| Mar 5, 2024 | 6.70 | 6.74 | 6.52 | 6.60 | 6.60 | 45,752,973 |
| Mar 4, 2024 | 6.95 | 6.96 | 6.64 | 6.78 | 6.78 | 48,989,283 |
| Mar 1, 2024 | 7.20 | 7.21 | 6.90 | 6.99 | 6.99 | 47,301,273 |
| Feb 29, 2024 | 7.13 | 7.22 | 7.08 | 7.22 | 7.22 | 31,642,965 |
| Feb 28, 2024 | 7.19 | 7.38 | 7.13 | 7.16 | 7.16 | 36,611,099 |
| Feb 27, 2024 | 7.09 | 7.19 | 7.01 | 7.18 | 7.18 | 22,362,099 |
| Feb 26, 2024 | 7.22 | 7.23 | 7.02 | 7.12 | 7.12 | 30,444,442 |
| Feb 23, 2024 | 7.24 | 7.37 | 7.14 | 7.26 | 7.26 | 26,973,817 |
| Feb 22, 2024 | 7.28 | 7.39 | 7.19 | 7.26 | 7.26 | 28,042,505 |
| Feb 21, 2024 | 7.22 | 7.58 | 7.12 | 7.37 | 7.37 | 48,017,529 |
| Feb 20, 2024 | 7.14 | 7.46 | 7.14 | 7.37 | 7.37 | 47,112,378 |
| Feb 19, 2024 | 7.53 | 7.53 | 6.91 | 7.15 | 7.15 | 50,647,213 |
| Feb 8, 2024 | 7.19 | 7.63 | 7.19 | 7.31 | 7.31 | 42,886,097 |
| Feb 7, 2024 | 6.81 | 7.20 | 6.73 | 7.20 | 7.20 | 44,928,384 |
| Feb 6, 2024 | 6.31 | 6.88 | 6.15 | 6.79 | 6.79 | 35,569,755 |
| Feb 5, 2024 | 6.65 | 6.65 | 6.21 | 6.43 | 6.43 | 44,464,483 |
| Feb 2, 2024 | 6.54 | 6.90 | 6.45 | 6.68 | 6.68 | 42,929,087 |
| Feb 1, 2024 | 6.55 | 6.78 | 6.50 | 6.55 | 6.55 | 33,909,936 |
| Jan 31, 2024 | 6.83 | 7.06 | 6.65 | 6.66 | 6.66 | 51,611,671 |
| Jan 30, 2024 | 7.78 | 7.78 | 6.88 | 6.89 | 6.89 | 77,658,643 |
| Jan 29, 2024 | 7.43 | 7.58 | 7.21 | 7.28 | 7.28 | 55,050,754 |
| Jan 26, 2024 | 6.98 | 7.30 | 6.98 | 7.18 | 7.18 | 44,885,287 |
| Jan 25, 2024 | 6.70 | 6.98 | 6.69 | 6.97 | 6.97 | 39,303,533 |
| Jan 24, 2024 | 6.47 | 6.66 | 6.43 | 6.66 | 6.66 | 23,869,232 |
| Jan 23, 2024 | 6.21 | 6.50 | 6.21 | 6.46 | 6.46 | 29,390,171 |
| Jan 22, 2024 | 6.61 | 6.67 | 6.23 | 6.25 | 6.25 | 35,646,490 |
| Jan 19, 2024 | 6.63 | 6.83 | 6.58 | 6.64 | 6.64 | 23,660,948 |
| Jan 18, 2024 | 6.71 | 6.75 | 6.47 | 6.66 | 6.66 | 27,507,707 |
| Jan 17, 2024 | 6.88 | 6.90 | 6.73 | 6.73 | 6.73 | 13,634,482 |
| Jan 16, 2024 | 7.04 | 7.08 | 6.83 | 6.94 | 6.94 | 16,584,311 |
| Jan 15, 2024 | 6.90 | 7.14 | 6.80 | 7.04 | 7.04 | 24,816,486 |
| Jan 12, 2024 | 6.82 | 6.95 | 6.79 | 6.88 | 6.88 | 19,315,235 |
| Jan 11, 2024 | 6.87 | 6.98 | 6.80 | 6.83 | 6.83 | 21,196,310 |
| Jan 10, 2024 | 6.82 | 6.94 | 6.76 | 6.87 | 6.87 | 13,273,653 |
| Jan 9, 2024 | 6.80 | 6.90 | 6.74 | 6.83 | 6.83 | 12,934,600 |
| Jan 8, 2024 | 6.97 | 7.02 | 6.81 | 6.81 | 6.81 | 17,648,180 |
| Jan 5, 2024 | 6.77 | 7.10 | 6.75 | 6.96 | 6.96 | 40,679,825 |
| Jan 4, 2024 | 6.95 | 6.95 | 6.72 | 6.76 | 6.76 | 24,738,942 |
| Jan 3, 2024 | 6.98 | 7.04 | 6.84 | 6.90 | 6.90 | 25,658,127 |
| Jan 2, 2024 | 7.21 | 7.23 | 6.95 | 6.95 | 6.95 | 27,815,973 |
| Dec 29, 2023 | 7.26 | 7.36 | 7.19 | 7.21 | 7.21 | 14,344,740 |
| Dec 28, 2023 | 7.05 | 7.34 | 7.01 | 7.27 | 7.27 | 21,575,640 |
| Dec 27, 2023 | 7.10 | 7.13 | 7.02 | 7.05 | 7.05 | 9,660,785 |
| Dec 26, 2023 | 7.20 | 7.25 | 7.05 | 7.08 | 7.08 | 14,329,405 |
| Dec 25, 2023 | 7.18 | 7.35 | 7.16 | 7.20 | 7.20 | 19,850,080 |
| Dec 22, 2023 | 7.23 | 7.33 | 7.16 | 7.18 | 7.18 | 20,353,462 |
| Dec 21, 2023 | 7.12 | 7.25 | 7.11 | 7.24 | 7.24 | 14,035,571 |
| Dec 20, 2023 | 7.20 | 7.25 | 7.15 | 7.16 | 7.16 | 15,832,900 |
| Dec 19, 2023 | 7.28 | 7.35 | 7.15 | 7.22 | 7.22 | 15,012,960 |
| Dec 18, 2023 | 7.38 | 7.52 | 7.28 | 7.30 | 7.30 | 25,202,308 |
| Dec 15, 2023 | 7.32 | 7.50 | 7.32 | 7.41 | 7.41 | 32,133,397 |
| Dec 14, 2023 | 7.25 | 7.35 | 7.22 | 7.30 | 7.30 | 16,711,506 |
| Dec 13, 2023 | 7.42 | 7.42 | 7.18 | 7.20 | 7.20 | 18,781,777 |
| Dec 12, 2023 | 7.23 | 7.46 | 7.20 | 7.45 | 7.45 | 23,104,715 |
| Dec 11, 2023 | 7.21 | 7.24 | 7.08 | 7.21 | 7.21 | 22,661,680 |
| Dec 8, 2023 | 7.40 | 7.45 | 7.27 | 7.27 | 7.27 | 14,687,589 |
| Dec 7, 2023 | 7.40 | 7.48 | 7.35 | 7.43 | 7.43 | 13,727,866 |
| Dec 6, 2023 | 7.23 | 7.46 | 7.22 | 7.40 | 7.40 | 20,564,326 |
| Dec 5, 2023 | 7.36 | 7.41 | 7.25 | 7.25 | 7.25 | 15,382,577 |
| Dec 4, 2023 | 7.45 | 7.48 | 7.27 | 7.40 | 7.40 | 24,272,740 |
| Dec 1, 2023 | 7.50 | 7.52 | 7.37 | 7.45 | 7.45 | 21,574,018 |
| Nov 30, 2023 | 7.47 | 7.55 | 7.45 | 7.49 | 7.49 | 19,371,389 |
| Nov 29, 2023 | 7.86 | 7.89 | 7.43 | 7.47 | 7.47 | 47,909,180 |
| Nov 28, 2023 | 8.03 | 8.05 | 7.85 | 7.87 | 7.87 | 21,528,200 |
| Nov 27, 2023 | 8.29 | 8.32 | 8.01 | 8.03 | 8.03 | 24,487,000 |
| Nov 24, 2023 | 8.36 | 8.53 | 8.28 | 8.34 | 8.34 | 26,759,492 |
| Nov 23, 2023 | 8.10 | 8.53 | 8.08 | 8.36 | 8.36 | 53,999,915 |
| Nov 22, 2023 | 8.09 | 8.31 | 8.03 | 8.04 | 8.04 | 27,988,200 |
| Nov 21, 2023 | 7.89 | 8.26 | 7.87 | 8.14 | 8.14 | 41,552,449 |
| Nov 20, 2023 | 7.96 | 7.98 | 7.83 | 7.85 | 7.85 | 16,659,200 |
| Nov 17, 2023 | 7.93 | 8.02 | 7.88 | 7.91 | 7.91 | 14,287,913 |
| Nov 16, 2023 | 7.99 | 8.07 | 7.77 | 8.00 | 8.00 | 23,776,263 |
| Nov 15, 2023 | 8.26 | 8.27 | 7.96 | 8.00 | 8.00 | 33,643,736 |
| Nov 14, 2023 | 8.08 | 8.23 | 8.08 | 8.14 | 8.14 | 15,320,829 |
| Nov 13, 2023 | 8.14 | 8.15 | 8.00 | 8.08 | 8.08 | 11,393,114 |
| Nov 10, 2023 | 8.22 | 8.26 | 8.07 | 8.10 | 8.10 | 19,914,322 |
| Nov 9, 2023 | 8.37 | 8.45 | 8.25 | 8.28 | 8.28 | 14,942,901 |
| Nov 8, 2023 | 8.30 | 8.44 | 8.21 | 8.35 | 8.35 | 17,365,183 |
| Nov 7, 2023 | 8.30 | 8.55 | 8.26 | 8.30 | 8.30 | 22,490,462 |
| Nov 6, 2023 | 8.09 | 8.42 | 8.06 | 8.33 | 8.33 | 31,606,773 |
| Nov 3, 2023 | 8.16 | 8.21 | 8.00 | 8.04 | 8.04 | 25,053,200 |
| Nov 2, 2023 | 8.22 | 8.26 | 8.16 | 8.19 | 8.19 | 14,546,033 |
| Nov 1, 2023 | 8.40 | 8.40 | 8.23 | 8.26 | 8.26 | 19,456,480 |
| Oct 31, 2023 | 8.52 | 8.57 | 8.26 | 8.40 | 8.40 | 30,848,128 |
| Oct 30, 2023 | 8.52 | 8.58 | 8.38 | 8.51 | 8.51 | 22,721,300 |
| Oct 27, 2023 | 8.50 | 8.60 | 8.48 | 8.56 | 8.56 | 17,947,266 |
| Oct 26, 2023 | 8.57 | 8.64 | 8.49 | 8.50 | 8.50 | 15,604,371 |
| Oct 25, 2023 | 8.77 | 8.93 | 8.50 | 8.63 | 8.63 | 21,559,600 |
| Oct 24, 2023 | 8.65 | 8.78 | 8.58 | 8.75 | 8.75 | 17,508,696 |
| Oct 23, 2023 | 8.62 | 8.72 | 8.40 | 8.56 | 8.56 | 22,224,531 |
| Oct 20, 2023 | 8.68 | 8.81 | 8.58 | 8.68 | 8.68 | 19,891,760 |
| Oct 19, 2023 | 8.72 | 8.77 | 8.62 | 8.73 | 8.73 | 28,795,896 |
| Oct 18, 2023 | 8.93 | 8.95 | 8.68 | 8.73 | 8.73 | 19,664,114 |
| Oct 17, 2023 | 9.10 | 9.10 | 8.87 | 8.96 | 8.96 | 22,453,900 |
| Oct 16, 2023 | 8.97 | 9.32 | 8.93 | 9.13 | 9.13 | 46,696,849 |
| Oct 13, 2023 | 8.91 | 9.04 | 8.86 | 8.98 | 8.98 | 23,344,719 |
| Oct 12, 2023 | 9.22 | 9.26 | 8.80 | 8.98 | 8.98 | 49,478,046 |
| Oct 11, 2023 | 9.20 | 9.36 | 9.04 | 9.35 | 9.35 | 34,017,529 |
| Oct 10, 2023 | 9.27 | 9.32 | 9.10 | 9.17 | 9.17 | 19,570,020 |
| Oct 9, 2023 | 9.55 | 9.56 | 9.23 | 9.26 | 9.26 | 27,960,275 |
| Sep 28, 2023 | 9.47 | 9.65 | 9.43 | 9.58 | 9.58 | 20,275,000 |
| Sep 27, 2023 | 9.51 | 9.58 | 9.37 | 9.48 | 9.48 | 21,048,900 |
| Sep 26, 2023 | 9.42 | 9.47 | 9.35 | 9.39 | 9.39 | 13,028,561 |
| Sep 25, 2023 | 9.55 | 9.56 | 9.40 | 9.45 | 9.45 | 14,294,980 |
| Sep 22, 2023 | 9.50 | 9.61 | 9.48 | 9.59 | 9.59 | 15,865,518 |
| Sep 21, 2023 | 9.70 | 9.78 | 9.53 | 9.56 | 9.56 | 16,843,478 |
| Sep 20, 2023 | 9.69 | 9.76 | 9.63 | 9.66 | 9.66 | 10,992,640 |
| Sep 19, 2023 | 9.65 | 9.74 | 9.59 | 9.65 | 9.65 | 11,906,297 |
| Sep 18, 2023 | 9.68 | 9.73 | 9.56 | 9.69 | 9.69 | 19,209,040 |
| Sep 15, 2023 | 9.88 | 9.93 | 9.73 | 9.77 | 9.77 | 16,621,809 |
| Sep 14, 2023 | 9.80 | 9.90 | 9.73 | 9.80 | 9.80 | 18,950,694 |
| Sep 13, 2023 | 9.76 | 9.82 | 9.69 | 9.78 | 9.78 | 19,593,643 |
| Sep 12, 2023 | 9.90 | 9.91 | 9.73 | 9.74 | 9.74 | 18,108,135 |
| Sep 11, 2023 | 9.97 | 9.99 | 9.68 | 9.90 | 9.90 | 22,598,394 |
| Sep 8, 2023 | 10.00 | 10.15 | 9.84 | 9.95 | 9.95 | 15,296,097 |
| Sep 7, 2023 | 10.22 | 10.35 | 10.06 | 10.06 | 10.06 | 20,764,775 |
| Sep 6, 2023 | 10.06 | 10.30 | 9.78 | 10.24 | 10.24 | 36,042,800 |
| Sep 5, 2023 | 10.50 | 10.55 | 10.09 | 10.12 | 10.12 | 26,084,454 |
| Sep 4, 2023 | 10.82 | 11.06 | 10.50 | 10.57 | 10.57 | 37,695,367 |
| Sep 1, 2023 | 10.70 | 10.86 | 10.32 | 10.69 | 10.69 | 34,523,346 |
| Aug 31, 2023 | 11.41 | 11.41 | 10.48 | 10.49 | 10.49 | 52,272,192 |
| Aug 30, 2023 | 11.45 | 11.66 | 11.27 | 11.40 | 11.40 | 30,418,112 |
| Aug 29, 2023 | 10.75 | 11.39 | 10.72 | 11.26 | 11.26 | 39,466,842 |
| Aug 28, 2023 | 11.41 | 11.47 | 10.69 | 10.86 | 10.86 | 44,979,416 |
| Aug 25, 2023 | 10.18 | 10.80 | 10.13 | 10.52 | 10.52 | 31,692,349 |
| Aug 24, 2023 | 10.20 | 10.31 | 10.01 | 10.10 | 10.10 | 24,010,065 |
| Aug 23, 2023 | 10.45 | 10.46 | 10.11 | 10.15 | 10.15 | 19,880,603 |
| Aug 22, 2023 | 10.50 | 10.56 | 10.29 | 10.40 | 10.40 | 14,112,609 |
| Aug 21, 2023 | 10.77 | 10.83 | 10.43 | 10.43 | 10.43 | 20,047,540 |
| Aug 18, 2023 | 10.71 | 11.06 | 10.71 | 10.76 | 10.76 | 25,635,914 |
| Aug 17, 2023 | 10.66 | 10.85 | 10.58 | 10.70 | 10.70 | 18,155,960 |
| Aug 16, 2023 | 10.55 | 10.94 | 10.48 | 10.74 | 10.74 | 21,194,893 |
| Aug 15, 2023 | 10.67 | 10.82 | 10.45 | 10.55 | 10.55 | 19,512,620 |
| Aug 14, 2023 | 10.54 | 10.72 | 10.45 | 10.66 | 10.66 | 19,123,312 |
| Aug 11, 2023 | 10.73 | 11.00 | 10.73 | 10.79 | 10.79 | 23,249,283 |
| Aug 10, 2023 | 10.72 | 10.89 | 10.62 | 10.81 | 10.81 | 12,731,307 |
| Aug 9, 2023 | 10.53 | 10.88 | 10.40 | 10.71 | 10.71 | 27,005,784 |
| Aug 8, 2023 | 10.55 | 10.65 | 10.45 | 10.49 | 10.49 | 19,240,751 |
| Aug 7, 2023 | 10.73 | 10.88 | 10.48 | 10.54 | 10.54 | 36,501,139 |
| Aug 4, 2023 | 11.18 | 11.29 | 10.88 | 10.92 | 10.92 | 20,828,600 |
| Aug 3, 2023 | 10.80 | 11.10 | 10.71 | 11.07 | 11.07 | 31,492,964 |
| Aug 2, 2023 | 10.87 | 11.08 | 10.80 | 10.91 | 10.91 | 26,041,215 |
| Aug 1, 2023 | 10.94 | 11.15 | 10.70 | 10.78 | 10.78 | 43,033,775 |
| Jul 31, 2023 | 10.85 | 11.48 | 10.75 | 10.99 | 10.99 | 54,800,265 |
| Jul 28, 2023 | 10.16 | 10.88 | 10.08 | 10.64 | 10.64 | 39,970,835 |
| Jul 27, 2023 | 10.15 | 10.23 | 10.00 | 10.13 | 10.13 | 26,571,480 |
| Jul 26, 2023 | 10.15 | 10.40 | 10.02 | 10.26 | 10.26 | 38,420,873 |
| Jul 25, 2023 | 9.60 | 10.17 | 9.60 | 10.15 | 10.15 | 53,818,602 |
| Jul 24, 2023 | 9.31 | 9.37 | 9.07 | 9.27 | 9.27 | 16,988,700 |
| Jul 21, 2023 | 9.31 | 9.37 | 9.23 | 9.28 | 9.28 | 15,766,548 |
| Jul 20, 2023 | 9.28 | 9.54 | 9.17 | 9.30 | 9.30 | 21,392,201 |
| Jul 19, 2023 | 9.16 | 9.31 | 9.11 | 9.28 | 9.28 | 15,911,394 |
| Jul 18, 2023 | 8.89 | 9.36 | 8.82 | 9.25 | 9.25 | 29,661,568 |
| Jul 17, 2023 | 9.03 | 9.08 | 8.83 | 8.91 | 8.91 | 12,137,738 |
| Jul 14, 2023 | 9.13 | 9.14 | 9.01 | 9.02 | 9.02 | 9,696,244 |
| Jul 13, 2023 | 8.98 | 9.15 | 8.96 | 9.10 | 9.10 | 11,628,634 |
| Jul 12, 2023 | 9.12 | 9.15 | 8.91 | 8.98 | 8.98 | 19,616,699 |
| Jul 11, 2023 | 9.22 | 9.30 | 9.06 | 9.09 | 9.09 | 17,929,243 |
| Jul 10, 2023 | 9.29 | 9.31 | 9.11 | 9.16 | 9.16 | 14,904,109 |
| Jul 7, 2023 | 9.40 | 9.48 | 9.23 | 9.28 | 9.28 | 12,256,856 |
| Jul 6, 2023 | 9.44 | 9.53 | 9.31 | 9.43 | 9.43 | 21,198,386 |
| Jul 5, 2023 | 9.25 | 9.52 | 9.21 | 9.42 | 9.42 | 22,635,678 |
| Jul 4, 2023 | 9.69 | 9.70 | 9.12 | 9.28 | 9.28 | 46,589,694 |
| Jul 3, 2023 | 9.83 | 9.92 | 9.64 | 9.65 | 9.65 | 22,481,900 |
| Jun 30, 2023 | 9.98 | 10.22 | 9.85 | 9.85 | 9.85 | 12,261,139 |
| Jun 29, 2023 | 10.04 | 10.08 | 9.85 | 10.00 | 10.00 | 13,319,500 |
| Jun 28, 2023 | 10.09 | 10.12 | 9.77 | 10.03 | 10.03 | 19,064,200 |
| Jun 27, 2023 | 9.63 | 10.13 | 9.55 | 10.06 | 10.06 | 32,592,684 |
| Jun 26, 2023 | 9.84 | 9.91 | 9.55 | 9.59 | 9.59 | 21,818,736 |
| Jun 21, 2023 | 10.10 | 10.18 | 9.86 | 9.90 | 9.90 | 14,266,020 |
| Jun 20, 2023 | 10.30 | 10.36 | 10.08 | 10.10 | 10.10 | 29,763,651 |
| Jun 19, 2023 | 10.36 | 10.44 | 10.16 | 10.37 | 10.37 | 21,048,600 |
| Jun 16, 2023 | 10.58 | 10.66 | 10.31 | 10.35 | 10.35 | 26,213,794 |
| Jun 15, 2023 | 10.56 | 10.72 | 10.47 | 10.59 | 10.59 | 11,062,004 |
| Jun 14, 2023 | 10.90 | 10.97 | 10.48 | 10.53 | 10.53 | 24,770,574 |
| Jun 13, 2023 | 10.79 | 11.07 | 10.65 | 10.81 | 10.81 | 27,206,446 |
| Jun 12, 2023 | 10.44 | 10.94 | 10.43 | 10.76 | 10.76 | 22,957,151 |
| Jun 9, 2023 | 10.60 | 10.63 | 10.39 | 10.48 | 10.48 | 18,775,552 |
| Jun 8, 2023 | 10.28 | 10.73 | 10.10 | 10.60 | 10.60 | 31,156,460 |
| Jun 7, 2023 | 10.26 | 10.58 | 10.18 | 10.29 | 10.29 | 24,340,105 |
| Jun 6, 2023 | 10.03 | 10.55 | 10.02 | 10.16 | 10.16 | 32,174,091 |
| Jun 5, 2023 | 10.01 | 10.12 | 9.70 | 10.08 | 10.08 | 28,427,041 |
| Jun 2, 2023 | 9.75 | 10.27 | 9.67 | 10.17 | 10.17 | 30,876,834 |
| Jun 1, 2023 | 9.82 | 9.87 | 9.59 | 9.70 | 9.70 | 13,664,507 |
| May 31, 2023 | 10.00 | 10.14 | 9.81 | 9.85 | 9.85 | 14,274,889 |
| May 30, 2023 | 9.73 | 10.08 | 9.50 | 10.03 | 10.03 | 26,422,305 |
| May 29, 2023 | 9.71 | 9.98 | 9.61 | 9.78 | 9.78 | 12,826,684 |
| May 26, 2023 | 9.51 | 9.80 | 9.48 | 9.71 | 9.71 | 16,131,339 |
| May 25, 2023 | 9.65 | 9.74 | 9.37 | 9.51 | 9.51 | 25,546,761 |
| May 24, 2023 | 9.90 | 9.90 | 9.61 | 9.66 | 9.66 | 20,595,336 |
| May 23, 2023 | 10.08 | 10.12 | 9.85 | 9.94 | 9.94 | 19,361,187 |
| May 22, 2023 | 10.01 | 10.15 | 9.90 | 10.07 | 10.07 | 17,386,617 |
| May 19, 2023 | 10.22 | 10.27 | 9.99 | 10.06 | 10.06 | 15,874,690 |
| May 18, 2023 | 10.19 | 10.38 | 10.15 | 10.24 | 10.24 | 10,399,053 |
| May 17, 2023 | 10.40 | 10.53 | 10.13 | 10.18 | 10.18 | 15,033,182 |
| May 16, 2023 | 10.31 | 10.70 | 10.28 | 10.47 | 10.47 | 18,756,382 |
| May 15, 2023 | 10.16 | 10.38 | 10.06 | 10.33 | 10.33 | 14,500,171 |
| May 12, 2023 | 10.26 | 10.46 | 10.19 | 10.24 | 10.24 | 14,058,680 |
| May 11, 2023 | 10.43 | 10.50 | 10.27 | 10.32 | 10.32 | 13,490,072 |
| May 10, 2023 | 10.60 | 10.69 | 10.36 | 10.45 | 10.45 | 23,525,716 |
| May 9, 2023 | 10.52 | 10.93 | 10.42 | 10.51 | 10.51 | 34,505,831 |
| May 8, 2023 | 10.60 | 10.67 | 10.11 | 10.54 | 10.54 | 32,129,260 |
| May 5, 2023 | 10.08 | 10.92 | 10.01 | 10.78 | 10.78 | 54,822,513 |
| May 4, 2023 | 10.48 | 10.52 | 10.10 | 10.18 | 10.18 | 28,136,788 |
| Apr 28, 2023 | 0.37 Dividend | |||||
| Apr 28, 2023 | 10.70 | 10.75 | 10.32 | 10.61 | 10.61 | 27,683,022 |
| Apr 27, 2023 | 11.26 | 11.29 | 11.01 | 11.07 | 10.70 | 22,719,097 |
| Apr 26, 2023 | 11.15 | 11.38 | 10.87 | 11.29 | 10.91 | 21,121,409 |