Shanghai - Delayed Quote • CNY
Aeolus Tyre Co., Ltd. (600469.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 | 5.98 | 6.02 | 5.91 | 5.99 | 5.99 | 20,518,220 |
| Apr 25, 2024 | 6.10 | 6.14 | 5.88 | 6.03 | 6.03 | 28,228,300 |
| Apr 24, 2024 | 6.05 | 6.30 | 6.02 | 6.28 | 6.28 | 26,275,055 |
| Apr 23, 2024 | 6.17 | 6.22 | 6.00 | 6.07 | 6.07 | 22,171,906 |
| Apr 22, 2024 | 6.06 | 6.33 | 5.97 | 6.16 | 6.16 | 31,250,880 |
| Apr 19, 2024 | 5.99 | 6.46 | 5.95 | 6.15 | 6.15 | 37,557,210 |
| Apr 18, 2024 | 5.64 | 5.95 | 5.64 | 5.87 | 5.87 | 18,453,780 |
| Apr 17, 2024 | 5.39 | 5.69 | 5.37 | 5.68 | 5.68 | 15,361,689 |
| Apr 16, 2024 | 5.70 | 5.70 | 5.25 | 5.26 | 5.26 | 19,036,806 |
| Apr 15, 2024 | 5.92 | 6.02 | 5.66 | 5.78 | 5.78 | 18,812,822 |
| Apr 12, 2024 | 5.81 | 6.01 | 5.80 | 5.92 | 5.92 | 16,191,321 |
| Apr 11, 2024 | 5.68 | 5.89 | 5.60 | 5.83 | 5.83 | 11,796,102 |
| Apr 10, 2024 | 5.78 | 5.80 | 5.62 | 5.69 | 5.69 | 9,582,980 |
| Apr 9, 2024 | 5.75 | 5.82 | 5.70 | 5.77 | 5.77 | 6,915,450 |
| Apr 8, 2024 | 5.84 | 5.88 | 5.75 | 5.75 | 5.75 | 10,158,165 |
| Apr 3, 2024 | 5.83 | 5.87 | 5.71 | 5.82 | 5.82 | 9,537,073 |
| Apr 2, 2024 | 5.92 | 5.93 | 5.80 | 5.84 | 5.84 | 9,702,211 |
| Apr 1, 2024 | 5.80 | 5.88 | 5.77 | 5.88 | 5.88 | 10,617,193 |
| Mar 29, 2024 | 5.67 | 5.74 | 5.61 | 5.77 | 5.77 | 5,776,800 |
| Mar 28, 2024 | 5.52 | 5.78 | 5.50 | 5.68 | 5.68 | 11,037,565 |
| Mar 27, 2024 | 5.67 | 5.67 | 5.48 | 5.50 | 5.50 | 8,589,500 |
| Mar 26, 2024 | 5.57 | 5.68 | 5.55 | 5.67 | 5.67 | 9,843,499 |
| Mar 25, 2024 | 5.67 | 5.75 | 5.57 | 5.57 | 5.57 | 12,223,359 |
| Mar 22, 2024 | 5.77 | 5.79 | 5.61 | 5.69 | 5.69 | 11,491,261 |
| Mar 21, 2024 | 5.79 | 5.80 | 5.70 | 5.78 | 5.78 | 10,174,058 |
| Mar 20, 2024 | 5.71 | 5.83 | 5.71 | 5.81 | 5.81 | 13,771,453 |
| Mar 19, 2024 | 5.75 | 5.79 | 5.69 | 5.74 | 5.74 | 18,734,440 |
| Mar 18, 2024 | 5.85 | 5.90 | 5.73 | 5.78 | 5.78 | 29,615,655 |
| Mar 15, 2024 | 5.50 | 6.07 | 5.46 | 5.87 | 5.87 | 33,309,880 |
| Mar 14, 2024 | 5.50 | 5.59 | 5.43 | 5.52 | 5.52 | 8,740,512 |
| Mar 13, 2024 | 5.46 | 5.58 | 5.43 | 5.50 | 5.50 | 10,128,003 |
| Mar 12, 2024 | 5.45 | 5.49 | 5.37 | 5.46 | 5.46 | 7,610,050 |
| Mar 11, 2024 | 5.35 | 5.45 | 5.35 | 5.44 | 5.44 | 7,755,095 |
| Mar 8, 2024 | 5.34 | 5.38 | 5.28 | 5.35 | 5.35 | 6,521,144 |
| Mar 7, 2024 | 5.34 | 5.40 | 5.28 | 5.34 | 5.34 | 9,140,699 |
| Mar 6, 2024 | 5.20 | 5.39 | 5.17 | 5.33 | 5.33 | 11,197,368 |
| Mar 5, 2024 | 5.25 | 5.27 | 5.12 | 5.27 | 5.27 | 9,385,332 |
| Mar 4, 2024 | 5.35 | 5.35 | 5.14 | 5.29 | 5.29 | 11,462,732 |
| Mar 1, 2024 | 5.31 | 5.44 | 5.27 | 5.33 | 5.33 | 13,471,720 |
| Feb 29, 2024 | 5.07 | 5.33 | 5.03 | 5.30 | 5.30 | 15,950,740 |
| Feb 28, 2024 | 5.55 | 5.56 | 5.03 | 5.05 | 5.05 | 22,422,286 |
| Feb 27, 2024 | 5.31 | 5.53 | 5.30 | 5.51 | 5.51 | 13,801,702 |
| Feb 26, 2024 | 5.26 | 5.42 | 5.22 | 5.34 | 5.34 | 14,242,950 |
| Feb 23, 2024 | 5.16 | 5.26 | 5.10 | 5.24 | 5.24 | 13,434,112 |
| Feb 22, 2024 | 5.03 | 5.22 | 5.03 | 5.16 | 5.16 | 10,793,010 |
| Feb 21, 2024 | 4.93 | 5.22 | 4.90 | 5.05 | 5.05 | 14,941,930 |
| Feb 20, 2024 | 4.92 | 5.04 | 4.88 | 4.99 | 4.99 | 13,221,337 |
| Feb 19, 2024 | 4.87 | 5.03 | 4.79 | 4.95 | 4.95 | 24,403,459 |
| Feb 8, 2024 | 4.42 | 4.71 | 4.32 | 4.70 | 4.70 | 28,552,492 |
| Feb 7, 2024 | 4.44 | 4.55 | 4.21 | 4.32 | 4.32 | 27,248,152 |
| Feb 6, 2024 | 4.15 | 4.60 | 3.97 | 4.43 | 4.43 | 29,190,863 |
| Feb 5, 2024 | 4.77 | 4.78 | 4.37 | 4.37 | 4.37 | 23,378,857 |
| Feb 2, 2024 | 5.09 | 5.25 | 4.67 | 4.85 | 4.85 | 17,708,621 |
| Feb 1, 2024 | 5.28 | 5.33 | 5.06 | 5.10 | 5.10 | 18,360,746 |
| Jan 31, 2024 | 5.60 | 5.66 | 5.29 | 5.35 | 5.35 | 14,764,461 |
| Jan 30, 2024 | 5.65 | 5.92 | 5.48 | 5.63 | 5.63 | 15,820,000 |
| Jan 29, 2024 | 5.81 | 5.89 | 5.63 | 5.67 | 5.67 | 10,000,584 |
| Jan 26, 2024 | 5.81 | 5.94 | 5.73 | 5.82 | 5.82 | 11,941,949 |
| Jan 25, 2024 | 5.50 | 5.83 | 5.48 | 5.82 | 5.82 | 13,422,179 |
| Jan 24, 2024 | 5.35 | 5.53 | 5.24 | 5.51 | 5.51 | 14,954,468 |
| Jan 23, 2024 | 5.40 | 5.46 | 5.20 | 5.39 | 5.39 | 13,838,307 |
| Jan 22, 2024 | 5.81 | 5.92 | 5.37 | 5.44 | 5.44 | 14,297,250 |
| Jan 19, 2024 | 5.94 | 5.98 | 5.79 | 5.81 | 5.81 | 11,906,372 |
| Jan 18, 2024 | 5.98 | 6.16 | 5.74 | 5.95 | 5.95 | 24,114,647 |
| Jan 17, 2024 | 6.30 | 6.34 | 6.08 | 6.08 | 6.08 | 30,040,900 |
| Jan 16, 2024 | 6.18 | 6.33 | 6.11 | 6.28 | 6.28 | 13,831,297 |
| Jan 15, 2024 | 6.19 | 6.25 | 6.07 | 6.23 | 6.23 | 9,623,400 |
| Jan 12, 2024 | 6.22 | 6.26 | 6.15 | 6.17 | 6.17 | 6,969,590 |
| Jan 11, 2024 | 6.08 | 6.24 | 6.01 | 6.24 | 6.24 | 9,059,452 |
| Jan 10, 2024 | 6.08 | 6.15 | 5.98 | 6.06 | 6.06 | 6,015,600 |
| Jan 9, 2024 | 6.00 | 6.14 | 6.00 | 6.11 | 6.11 | 6,793,700 |
| Jan 8, 2024 | 6.13 | 6.15 | 6.01 | 6.03 | 6.03 | 6,977,000 |
| Jan 5, 2024 | 6.26 | 6.30 | 6.11 | 6.16 | 6.16 | 6,582,000 |
| Jan 4, 2024 | 6.24 | 6.28 | 6.20 | 6.26 | 6.26 | 5,209,500 |
| Jan 3, 2024 | 6.25 | 6.29 | 6.20 | 6.27 | 6.27 | 7,092,100 |
| Jan 2, 2024 | 6.16 | 6.30 | 6.12 | 6.25 | 6.25 | 7,858,060 |
| Dec 29, 2023 | 6.05 | 6.19 | 6.05 | 6.17 | 6.17 | 7,433,750 |
| Dec 28, 2023 | 5.88 | 6.11 | 5.83 | 6.10 | 6.10 | 8,500,280 |
| Dec 27, 2023 | 5.79 | 5.91 | 5.74 | 5.88 | 5.88 | 5,658,622 |
| Dec 26, 2023 | 5.94 | 5.95 | 5.76 | 5.77 | 5.77 | 5,236,120 |
| Dec 25, 2023 | 5.94 | 6.02 | 5.80 | 5.92 | 5.92 | 6,682,872 |
| Dec 22, 2023 | 6.01 | 6.05 | 5.92 | 5.96 | 5.96 | 7,832,000 |
| Dec 21, 2023 | 5.90 | 6.02 | 5.78 | 5.97 | 5.97 | 6,718,600 |
| Dec 20, 2023 | 6.02 | 6.08 | 5.88 | 5.89 | 5.89 | 7,602,700 |
| Dec 19, 2023 | 6.06 | 6.07 | 5.97 | 6.03 | 6.03 | 6,208,100 |
| Dec 18, 2023 | 6.14 | 6.14 | 6.01 | 6.07 | 6.07 | 7,726,780 |
| Dec 15, 2023 | 6.18 | 6.22 | 6.10 | 6.17 | 6.17 | 6,399,200 |
| Dec 14, 2023 | 6.16 | 6.27 | 6.12 | 6.15 | 6.15 | 6,197,600 |
| Dec 13, 2023 | 6.10 | 6.23 | 6.05 | 6.16 | 6.16 | 7,709,550 |
| Dec 12, 2023 | 6.10 | 6.11 | 6.00 | 6.09 | 6.09 | 6,448,600 |
| Dec 11, 2023 | 5.97 | 6.12 | 5.91 | 6.11 | 6.11 | 10,449,900 |
| Dec 8, 2023 | 6.15 | 6.23 | 5.98 | 5.99 | 5.99 | 13,096,222 |
| Dec 7, 2023 | 6.28 | 6.31 | 6.12 | 6.16 | 6.16 | 14,620,721 |
| Dec 6, 2023 | 6.12 | 6.53 | 6.09 | 6.31 | 6.31 | 16,770,956 |
| Dec 5, 2023 | 6.18 | 6.22 | 6.11 | 6.11 | 6.11 | 7,307,132 |
| Dec 4, 2023 | 6.17 | 6.25 | 6.13 | 6.19 | 6.19 | 7,543,300 |
| Dec 1, 2023 | 6.11 | 6.18 | 5.97 | 6.15 | 6.15 | 9,920,845 |
| Nov 30, 2023 | 6.20 | 6.22 | 6.05 | 6.11 | 6.11 | 8,550,500 |
| Nov 29, 2023 | 6.24 | 6.31 | 6.17 | 6.20 | 6.20 | 9,344,825 |
| Nov 28, 2023 | 6.09 | 6.28 | 6.01 | 6.22 | 6.22 | 13,082,942 |
| Nov 27, 2023 | 6.03 | 6.13 | 5.98 | 6.06 | 6.06 | 6,655,200 |
| Nov 24, 2023 | 6.12 | 6.17 | 6.01 | 6.03 | 6.03 | 7,047,043 |
| Nov 23, 2023 | 5.97 | 6.13 | 5.96 | 6.10 | 6.10 | 8,158,168 |
| Nov 22, 2023 | 6.05 | 6.08 | 5.97 | 6.02 | 6.02 | 8,684,500 |
| Nov 21, 2023 | 6.08 | 6.15 | 6.04 | 6.06 | 6.06 | 8,027,000 |
| Nov 20, 2023 | 6.07 | 6.15 | 6.07 | 6.12 | 6.12 | 7,614,300 |
| Nov 17, 2023 | 6.01 | 6.10 | 5.98 | 6.09 | 6.09 | 5,570,461 |
| Nov 16, 2023 | 6.07 | 6.11 | 6.01 | 6.02 | 6.02 | 5,632,550 |
| Nov 15, 2023 | 5.99 | 6.13 | 5.98 | 6.09 | 6.09 | 8,790,550 |
| Nov 14, 2023 | 5.93 | 6.01 | 5.91 | 5.96 | 5.96 | 8,343,113 |
| Nov 13, 2023 | 5.79 | 5.95 | 5.78 | 5.94 | 5.94 | 11,604,270 |
| Nov 10, 2023 | 5.73 | 5.77 | 5.67 | 5.74 | 5.74 | 5,358,377 |
| Nov 9, 2023 | 5.81 | 5.81 | 5.71 | 5.72 | 5.72 | 6,154,550 |
| Nov 8, 2023 | 5.85 | 5.85 | 5.73 | 5.78 | 5.78 | 7,567,100 |
| Nov 7, 2023 | 5.86 | 5.88 | 5.76 | 5.82 | 5.82 | 10,708,800 |
| Nov 6, 2023 | 5.87 | 5.90 | 5.73 | 5.82 | 5.82 | 13,002,493 |
| Nov 3, 2023 | 5.82 | 5.87 | 5.73 | 5.82 | 5.82 | 6,926,800 |
| Nov 2, 2023 | 5.82 | 5.88 | 5.76 | 5.78 | 5.78 | 8,372,766 |
| Nov 1, 2023 | 5.72 | 5.83 | 5.68 | 5.79 | 5.79 | 11,603,680 |
| Oct 31, 2023 | 5.85 | 5.85 | 5.67 | 5.69 | 5.69 | 12,003,927 |
| Oct 30, 2023 | 5.89 | 5.91 | 5.75 | 5.87 | 5.87 | 12,675,056 |
| Oct 27, 2023 | 5.78 | 5.92 | 5.74 | 5.88 | 5.88 | 10,656,400 |
| Oct 26, 2023 | 5.62 | 5.77 | 5.56 | 5.75 | 5.75 | 6,626,306 |
| Oct 25, 2023 | 5.55 | 5.71 | 5.55 | 5.66 | 5.66 | 5,266,300 |
| Oct 24, 2023 | 5.41 | 5.57 | 5.41 | 5.55 | 5.55 | 5,943,550 |
| Oct 23, 2023 | 5.53 | 5.54 | 5.36 | 5.42 | 5.42 | 6,317,350 |
| Oct 20, 2023 | 5.56 | 5.68 | 5.52 | 5.53 | 5.53 | 5,198,400 |
| Oct 19, 2023 | 5.60 | 5.68 | 5.52 | 5.56 | 5.56 | 6,254,600 |
| Oct 18, 2023 | 5.63 | 5.71 | 5.59 | 5.64 | 5.64 | 6,492,765 |
| Oct 17, 2023 | 5.73 | 5.73 | 5.60 | 5.63 | 5.63 | 6,555,962 |
| Oct 16, 2023 | 5.82 | 5.82 | 5.68 | 5.71 | 5.71 | 10,164,239 |
| Oct 13, 2023 | 5.88 | 5.94 | 5.77 | 5.81 | 5.81 | 6,552,750 |
| Oct 12, 2023 | 5.77 | 5.97 | 5.75 | 5.88 | 5.88 | 9,971,830 |
| Oct 11, 2023 | 5.99 | 6.02 | 5.75 | 5.77 | 5.77 | 10,767,354 |
| Oct 10, 2023 | 6.04 | 6.07 | 5.91 | 5.96 | 5.96 | 7,946,924 |
| Oct 9, 2023 | 5.99 | 6.12 | 5.99 | 6.05 | 6.05 | 10,693,726 |
| Sep 28, 2023 | 5.81 | 6.01 | 5.77 | 6.00 | 6.00 | 8,561,030 |
| Sep 27, 2023 | 5.76 | 5.83 | 5.69 | 5.80 | 5.80 | 7,121,550 |
| Sep 26, 2023 | 5.82 | 5.86 | 5.73 | 5.76 | 5.76 | 7,231,653 |
| Sep 25, 2023 | 5.91 | 5.99 | 5.81 | 5.84 | 5.84 | 6,183,400 |
| Sep 22, 2023 | 5.82 | 5.90 | 5.78 | 5.90 | 5.90 | 5,936,629 |
| Sep 21, 2023 | 5.95 | 5.95 | 5.76 | 5.77 | 5.77 | 6,765,249 |
| Sep 20, 2023 | 5.95 | 6.01 | 5.89 | 5.90 | 5.90 | 8,354,000 |
| Sep 19, 2023 | 6.08 | 6.09 | 5.93 | 5.95 | 5.95 | 7,961,283 |
| Sep 18, 2023 | 5.89 | 6.14 | 5.84 | 6.10 | 6.10 | 13,184,814 |
| Sep 15, 2023 | 5.93 | 5.98 | 5.86 | 5.88 | 5.88 | 7,752,851 |
| Sep 14, 2023 | 6.07 | 6.11 | 5.85 | 5.91 | 5.91 | 12,282,810 |
| Sep 13, 2023 | 6.30 | 6.30 | 6.03 | 6.10 | 6.10 | 11,925,555 |
| Sep 12, 2023 | 6.21 | 6.36 | 6.18 | 6.32 | 6.32 | 12,457,929 |
| Sep 11, 2023 | 5.99 | 6.24 | 5.94 | 6.21 | 6.21 | 18,033,601 |
| Sep 8, 2023 | 5.90 | 5.99 | 5.88 | 5.89 | 5.89 | 8,535,900 |
| Sep 7, 2023 | 6.19 | 6.19 | 5.89 | 5.90 | 5.90 | 11,219,252 |
| Sep 6, 2023 | 6.17 | 6.22 | 6.11 | 6.19 | 6.19 | 5,205,165 |
| Sep 5, 2023 | 6.18 | 6.22 | 6.13 | 6.15 | 6.15 | 7,636,500 |
| Sep 4, 2023 | 6.10 | 6.18 | 6.06 | 6.18 | 6.18 | 9,618,420 |
| Sep 1, 2023 | 6.11 | 6.17 | 6.02 | 6.06 | 6.06 | 8,689,801 |
| Aug 31, 2023 | 6.26 | 6.34 | 6.05 | 6.06 | 6.06 | 9,653,300 |
| Aug 30, 2023 | 6.25 | 6.37 | 6.19 | 6.25 | 6.25 | 7,399,600 |
| Aug 29, 2023 | 6.00 | 6.28 | 5.98 | 6.26 | 6.26 | 9,186,000 |
| Aug 28, 2023 | 6.21 | 6.26 | 6.03 | 6.06 | 6.06 | 7,837,662 |
| Aug 25, 2023 | 6.15 | 6.18 | 5.94 | 5.96 | 5.96 | 8,555,676 |
| Aug 24, 2023 | 6.04 | 6.22 | 6.00 | 6.16 | 6.16 | 8,770,053 |
| Aug 23, 2023 | 6.12 | 6.15 | 6.02 | 6.02 | 6.02 | 4,819,300 |
| Aug 22, 2023 | 6.16 | 6.16 | 6.00 | 6.12 | 6.12 | 7,942,300 |
| Aug 21, 2023 | 6.14 | 6.20 | 6.09 | 6.10 | 6.10 | 5,893,100 |
| Aug 18, 2023 | 6.23 | 6.26 | 6.12 | 6.13 | 6.13 | 5,755,400 |
| Aug 17, 2023 | 6.10 | 6.25 | 6.01 | 6.23 | 6.23 | 7,973,032 |
| Aug 16, 2023 | 6.12 | 6.13 | 6.00 | 6.06 | 6.06 | 4,076,370 |
| Aug 15, 2023 | 6.11 | 6.20 | 6.08 | 6.14 | 6.14 | 6,032,897 |
| Aug 14, 2023 | 6.00 | 6.16 | 5.93 | 6.16 | 6.16 | 6,235,397 |
| Aug 11, 2023 | 6.18 | 6.20 | 6.05 | 6.07 | 6.07 | 8,014,514 |
| Aug 10, 2023 | 6.10 | 6.22 | 6.06 | 6.14 | 6.14 | 6,418,200 |
| Aug 9, 2023 | 6.22 | 6.23 | 6.09 | 6.12 | 6.12 | 8,298,957 |
| Aug 8, 2023 | 6.33 | 6.35 | 6.21 | 6.24 | 6.24 | 6,576,600 |
| Aug 7, 2023 | 6.36 | 6.36 | 6.23 | 6.29 | 6.29 | 7,054,446 |
| Aug 4, 2023 | 6.38 | 6.46 | 6.32 | 6.35 | 6.35 | 7,178,750 |
| Aug 3, 2023 | 6.45 | 6.48 | 6.34 | 6.36 | 6.36 | 6,427,007 |
| Aug 2, 2023 | 6.45 | 6.53 | 6.34 | 6.48 | 6.48 | 6,723,105 |
| Aug 1, 2023 | 6.45 | 6.55 | 6.33 | 6.44 | 6.44 | 8,448,183 |
| Jul 31, 2023 | 6.37 | 6.55 | 6.37 | 6.48 | 6.48 | 9,361,538 |
| Jul 28, 2023 | 6.31 | 6.48 | 6.22 | 6.42 | 6.42 | 10,828,772 |
| Jul 27, 2023 | 6.43 | 6.46 | 6.28 | 6.29 | 6.29 | 11,706,201 |
| Jul 26, 2023 | 6.68 | 6.73 | 6.34 | 6.36 | 6.36 | 19,423,841 |
| Jul 25, 2023 | 6.63 | 6.78 | 6.63 | 6.72 | 6.72 | 12,187,469 |
| Jul 24, 2023 | 6.58 | 6.73 | 6.58 | 6.63 | 6.63 | 8,682,362 |
| Jul 21, 2023 | 6.68 | 6.72 | 6.56 | 6.58 | 6.58 | 11,467,850 |
| Jul 20, 2023 | 6.81 | 6.84 | 6.64 | 6.66 | 6.66 | 12,270,400 |
| Jul 19, 2023 | 6.76 | 6.85 | 6.72 | 6.81 | 6.81 | 16,121,770 |
| Jul 18, 2023 | 6.80 | 6.85 | 6.61 | 6.79 | 6.79 | 22,683,583 |
| Jul 17, 2023 | 6.73 | 6.90 | 6.67 | 6.85 | 6.85 | 37,417,029 |
| Jul 14, 2023 | 6.66 | 6.72 | 6.56 | 6.62 | 6.62 | 13,720,100 |
| Jul 13, 2023 | 6.71 | 6.78 | 6.57 | 6.66 | 6.66 | 19,485,690 |
| Jul 12, 2023 | 6.70 | 7.04 | 6.70 | 6.75 | 6.75 | 33,687,472 |
| Jul 11, 2023 | 6.47 | 6.78 | 6.39 | 6.69 | 6.69 | 28,673,201 |
| Jul 10, 2023 | 6.35 | 6.45 | 6.33 | 6.42 | 6.42 | 10,246,077 |
| Jul 7, 2023 | 6.47 | 6.57 | 6.39 | 6.42 | 6.42 | 12,624,175 |
| Jul 6, 2023 | 6.46 | 6.49 | 6.36 | 6.45 | 6.45 | 9,554,431 |
| Jul 5, 2023 | 6.56 | 6.60 | 6.40 | 6.42 | 6.42 | 15,151,978 |
| Jul 4, 2023 | 6.49 | 6.65 | 6.45 | 6.58 | 6.58 | 17,827,568 |
| Jul 3, 2023 | 6.44 | 6.54 | 6.40 | 6.49 | 6.49 | 15,392,100 |
| Jun 30, 2023 | 6.46 | 6.49 | 6.32 | 6.44 | 6.44 | 16,251,828 |
| Jun 29, 2023 | 0.05 Dividend | |||||
| Jun 29, 2023 | 6.38 | 6.55 | 6.33 | 6.46 | 6.46 | 21,464,223 |
| Jun 28, 2023 | 6.38 | 6.44 | 6.22 | 6.42 | 6.37 | 16,874,505 |
| Jun 27, 2023 | 6.09 | 6.37 | 6.07 | 6.36 | 6.31 | 22,970,195 |
| Jun 26, 2023 | 6.07 | 6.27 | 6.04 | 6.07 | 6.02 | 16,238,499 |
| Jun 21, 2023 | 6.17 | 6.31 | 6.13 | 6.21 | 6.16 | 21,843,594 |
| Jun 20, 2023 | 6.34 | 6.37 | 6.18 | 6.20 | 6.15 | 23,002,164 |
| Jun 19, 2023 | 6.54 | 6.64 | 6.29 | 6.32 | 6.27 | 45,287,482 |
| Jun 16, 2023 | 6.53 | 6.90 | 6.52 | 6.61 | 6.56 | 52,794,137 |
| Jun 15, 2023 | 7.19 | 7.19 | 6.50 | 6.63 | 6.58 | 81,045,983 |
| Jun 14, 2023 | 6.50 | 7.22 | 6.45 | 7.22 | 7.16 | 77,484,082 |
| Jun 13, 2023 | 6.66 | 6.70 | 6.45 | 6.56 | 6.51 | 48,600,160 |
| Jun 12, 2023 | 6.76 | 6.92 | 6.50 | 6.71 | 6.66 | 87,346,566 |
| Jun 9, 2023 | 5.80 | 6.33 | 5.78 | 6.33 | 6.28 | 25,501,406 |
| Jun 8, 2023 | 5.81 | 5.91 | 5.70 | 5.75 | 5.71 | 9,425,200 |
| Jun 7, 2023 | 5.87 | 5.89 | 5.66 | 5.77 | 5.73 | 14,726,606 |
| Jun 6, 2023 | 6.11 | 6.14 | 5.81 | 5.82 | 5.77 | 22,489,021 |
| Jun 5, 2023 | 5.85 | 6.30 | 5.84 | 6.15 | 6.10 | 33,941,764 |
| Jun 2, 2023 | 5.72 | 5.87 | 5.69 | 5.84 | 5.79 | 9,437,734 |
| Jun 1, 2023 | 5.77 | 5.83 | 5.62 | 5.72 | 5.68 | 7,586,491 |
| May 31, 2023 | 5.66 | 5.85 | 5.61 | 5.75 | 5.71 | 10,161,819 |
| May 30, 2023 | 5.61 | 5.72 | 5.56 | 5.64 | 5.60 | 5,273,963 |
| May 29, 2023 | 5.75 | 5.78 | 5.59 | 5.60 | 5.56 | 6,544,403 |
| May 26, 2023 | 5.71 | 5.77 | 5.59 | 5.75 | 5.71 | 6,567,150 |
| May 25, 2023 | 5.76 | 5.78 | 5.63 | 5.72 | 5.68 | 7,418,030 |
| May 24, 2023 | 5.77 | 5.86 | 5.70 | 5.76 | 5.72 | 6,344,958 |
| May 23, 2023 | 5.80 | 5.93 | 5.72 | 5.77 | 5.73 | 7,001,579 |
| May 22, 2023 | 5.88 | 5.88 | 5.76 | 5.80 | 5.75 | 7,859,482 |
| May 19, 2023 | 5.82 | 6.03 | 5.74 | 5.89 | 5.84 | 12,924,695 |
| May 18, 2023 | 5.82 | 5.88 | 5.77 | 5.82 | 5.77 | 6,700,249 |
| May 17, 2023 | 5.75 | 5.85 | 5.65 | 5.82 | 5.77 | 8,487,765 |
| May 16, 2023 | 5.86 | 5.86 | 5.74 | 5.75 | 5.71 | 8,073,726 |
| May 15, 2023 | 5.82 | 5.87 | 5.68 | 5.86 | 5.81 | 11,069,606 |
| May 12, 2023 | 5.90 | 5.94 | 5.79 | 5.85 | 5.80 | 14,979,080 |
| May 11, 2023 | 5.75 | 5.97 | 5.71 | 5.88 | 5.83 | 18,524,764 |
| May 10, 2023 | 5.52 | 5.81 | 5.50 | 5.77 | 5.73 | 19,476,172 |
| May 9, 2023 | 5.58 | 5.65 | 5.53 | 5.54 | 5.50 | 9,255,803 |
| May 8, 2023 | 5.51 | 5.64 | 5.48 | 5.56 | 5.52 | 12,140,080 |
| May 5, 2023 | 5.65 | 5.68 | 5.42 | 5.50 | 5.46 | 11,171,424 |
| May 4, 2023 | 5.43 | 5.76 | 5.43 | 5.56 | 5.52 | 22,536,241 |
| Apr 28, 2023 | 5.11 | 5.29 | 5.11 | 5.25 | 5.21 | 7,149,767 |
| Apr 27, 2023 | 5.10 | 5.17 | 5.01 | 5.13 | 5.09 | 4,987,182 |
| Apr 26, 2023 | 4.97 | 5.08 | 4.92 | 5.06 | 5.02 | 4,079,057 |