Shanghai - Delayed Quote • CNY
Dalian Thermal Power Co.,Ltd. (600719.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 | 7.02 | 7.05 | 6.92 | 7.04 | 7.04 | 5,235,970 |
| Apr 25, 2024 | 6.93 | 7.05 | 6.89 | 7.02 | 7.02 | 5,373,832 |
| Apr 24, 2024 | 6.89 | 6.94 | 6.86 | 6.92 | 6.92 | 4,234,000 |
| Apr 23, 2024 | 6.94 | 6.94 | 6.80 | 6.89 | 6.89 | 4,699,700 |
| Apr 22, 2024 | 6.96 | 6.97 | 6.82 | 6.90 | 6.90 | 5,758,700 |
| Apr 19, 2024 | 6.85 | 6.92 | 6.71 | 6.84 | 6.84 | 7,127,000 |
| Apr 18, 2024 | 7.00 | 7.00 | 6.80 | 6.86 | 6.86 | 8,835,400 |
| Apr 17, 2024 | 6.90 | 7.13 | 6.80 | 7.01 | 7.01 | 11,450,000 |
| Apr 16, 2024 | 7.39 | 7.39 | 6.71 | 6.72 | 6.72 | 18,578,004 |
| Apr 15, 2024 | 7.71 | 7.95 | 7.41 | 7.46 | 7.46 | 17,685,164 |
| Apr 12, 2024 | 7.69 | 7.81 | 7.58 | 7.72 | 7.72 | 20,664,173 |
| Apr 11, 2024 | 7.46 | 7.86 | 7.31 | 7.80 | 7.80 | 28,846,194 |
| Apr 10, 2024 | 7.42 | 7.88 | 7.42 | 7.59 | 7.59 | 26,276,914 |
| Apr 9, 2024 | 7.40 | 7.79 | 7.25 | 7.32 | 7.32 | 23,797,934 |
| Apr 8, 2024 | 6.96 | 7.62 | 6.85 | 7.62 | 7.62 | 29,223,738 |
| Apr 3, 2024 | 6.99 | 7.03 | 6.80 | 6.93 | 6.93 | 9,070,000 |
| Apr 2, 2024 | 7.10 | 7.15 | 7.00 | 7.01 | 7.01 | 9,129,613 |
| Apr 1, 2024 | 7.00 | 7.10 | 6.72 | 7.09 | 7.09 | 18,918,904 |
| Mar 29, 2024 | 7.19 | 7.31 | 7.17 | 7.24 | 7.24 | 2,247,094 |
| Mar 28, 2024 | 7.01 | 7.32 | 7.01 | 7.19 | 7.19 | 6,471,300 |
| Mar 27, 2024 | 7.37 | 7.45 | 7.06 | 7.07 | 7.07 | 7,921,812 |
| Mar 26, 2024 | 7.60 | 7.60 | 7.22 | 7.38 | 7.38 | 9,233,242 |
| Mar 25, 2024 | 7.56 | 7.81 | 7.45 | 7.55 | 7.55 | 12,233,180 |
| Mar 22, 2024 | 7.42 | 8.08 | 7.40 | 7.70 | 7.70 | 17,405,660 |
| Mar 21, 2024 | 7.48 | 7.54 | 7.42 | 7.42 | 7.42 | 5,560,583 |
| Mar 20, 2024 | 7.50 | 7.50 | 7.42 | 7.48 | 7.48 | 4,004,682 |
| Mar 19, 2024 | 7.49 | 7.60 | 7.47 | 7.51 | 7.51 | 5,103,540 |
| Mar 18, 2024 | 7.55 | 7.56 | 7.44 | 7.52 | 7.52 | 7,112,300 |
| Mar 15, 2024 | 7.33 | 7.56 | 7.29 | 7.54 | 7.54 | 9,633,100 |
| Mar 14, 2024 | 7.25 | 7.36 | 7.21 | 7.34 | 7.34 | 5,190,159 |
| Mar 13, 2024 | 7.33 | 7.41 | 7.25 | 7.30 | 7.30 | 4,476,161 |
| Mar 12, 2024 | 7.36 | 7.44 | 7.33 | 7.36 | 7.36 | 5,869,700 |
| Mar 11, 2024 | 7.32 | 7.50 | 7.32 | 7.44 | 7.44 | 5,115,461 |
| Mar 8, 2024 | 7.48 | 7.48 | 7.27 | 7.37 | 7.37 | 6,856,000 |
| Mar 7, 2024 | 7.36 | 7.58 | 7.31 | 7.50 | 7.50 | 12,654,900 |
| Mar 6, 2024 | 7.23 | 7.39 | 7.21 | 7.37 | 7.37 | 7,262,420 |
| Mar 5, 2024 | 7.23 | 7.40 | 7.18 | 7.24 | 7.24 | 6,830,194 |
| Mar 4, 2024 | 7.15 | 7.26 | 7.10 | 7.25 | 7.25 | 6,621,648 |
| Mar 1, 2024 | 7.26 | 7.28 | 7.15 | 7.21 | 7.21 | 7,190,648 |
| Feb 29, 2024 | 7.20 | 7.27 | 7.12 | 7.26 | 7.26 | 7,787,138 |
| Feb 28, 2024 | 7.27 | 7.47 | 7.11 | 7.13 | 7.13 | 12,068,000 |
| Feb 27, 2024 | 7.18 | 7.31 | 7.11 | 7.27 | 7.27 | 5,951,100 |
| Feb 26, 2024 | 7.03 | 7.23 | 7.03 | 7.19 | 7.19 | 7,186,300 |
| Feb 23, 2024 | 6.99 | 7.07 | 6.92 | 7.06 | 7.06 | 6,577,300 |
| Feb 22, 2024 | 6.92 | 7.04 | 6.91 | 6.99 | 6.99 | 5,502,000 |
| Feb 21, 2024 | 6.90 | 7.07 | 6.88 | 6.96 | 6.96 | 7,677,200 |
| Feb 20, 2024 | 6.90 | 6.90 | 6.80 | 6.87 | 6.87 | 5,654,646 |
| Feb 19, 2024 | 6.83 | 6.94 | 6.71 | 6.91 | 6.91 | 7,182,780 |
| Feb 8, 2024 | 6.61 | 6.77 | 6.51 | 6.75 | 6.75 | 8,629,538 |
| Feb 7, 2024 | 6.90 | 6.90 | 6.53 | 6.60 | 6.60 | 7,604,140 |
| Feb 6, 2024 | 6.27 | 6.78 | 5.82 | 6.63 | 6.63 | 9,287,935 |
| Feb 5, 2024 | 6.98 | 7.04 | 6.28 | 6.28 | 6.28 | 10,006,800 |
| Feb 2, 2024 | 7.20 | 7.31 | 6.87 | 6.98 | 6.98 | 10,675,780 |
| Feb 1, 2024 | 7.16 | 7.43 | 7.06 | 7.26 | 7.26 | 10,556,542 |
| Jan 31, 2024 | 7.86 | 8.05 | 7.30 | 7.33 | 7.33 | 19,118,200 |
| Jan 30, 2024 | 7.62 | 8.40 | 7.50 | 7.98 | 7.98 | 25,581,900 |
| Jan 29, 2024 | 7.45 | 8.20 | 7.42 | 7.86 | 7.86 | 20,517,237 |
| Jan 26, 2024 | 7.35 | 7.55 | 7.35 | 7.47 | 7.47 | 6,842,688 |
| Jan 25, 2024 | 7.19 | 7.49 | 7.15 | 7.40 | 7.40 | 7,912,638 |
| Jan 24, 2024 | 7.14 | 7.22 | 7.01 | 7.21 | 7.21 | 4,662,410 |
| Jan 23, 2024 | 7.14 | 7.23 | 6.98 | 7.12 | 7.12 | 5,611,568 |
| Jan 22, 2024 | 7.51 | 7.51 | 7.20 | 7.22 | 7.22 | 7,357,300 |
| Jan 19, 2024 | 7.44 | 7.72 | 7.32 | 7.55 | 7.55 | 9,481,300 |
| Jan 18, 2024 | 7.55 | 7.58 | 7.20 | 7.44 | 7.44 | 8,950,091 |
| Jan 17, 2024 | 7.79 | 7.92 | 7.55 | 7.55 | 7.55 | 9,368,700 |
| Jan 16, 2024 | 8.02 | 8.06 | 7.78 | 7.87 | 7.87 | 9,631,803 |
| Jan 15, 2024 | 8.30 | 8.51 | 7.99 | 8.03 | 8.03 | 17,625,003 |
| Jan 12, 2024 | 7.92 | 8.08 | 7.86 | 7.86 | 7.86 | 9,722,943 |
| Jan 11, 2024 | 7.77 | 8.00 | 7.77 | 7.92 | 7.92 | 6,572,202 |
| Jan 10, 2024 | 8.00 | 8.00 | 7.80 | 7.81 | 7.81 | 6,450,200 |
| Jan 9, 2024 | 8.00 | 8.09 | 7.90 | 8.02 | 8.02 | 6,798,000 |
| Jan 8, 2024 | 8.14 | 8.20 | 8.01 | 8.01 | 8.01 | 8,174,630 |
| Jan 5, 2024 | 8.21 | 8.41 | 8.14 | 8.19 | 8.19 | 10,948,600 |
| Jan 4, 2024 | 8.37 | 8.45 | 8.23 | 8.30 | 8.30 | 16,824,248 |
| Jan 3, 2024 | 8.06 | 8.75 | 7.95 | 8.57 | 8.57 | 26,894,021 |
| Jan 2, 2024 | 8.12 | 8.32 | 8.08 | 8.11 | 8.11 | 11,394,100 |
| Dec 29, 2023 | 7.99 | 8.12 | 7.99 | 8.11 | 8.11 | 7,834,000 |
| Dec 28, 2023 | 7.83 | 8.04 | 7.76 | 8.02 | 8.02 | 9,451,102 |
| Dec 27, 2023 | 7.75 | 7.85 | 7.65 | 7.83 | 7.83 | 6,478,800 |
| Dec 26, 2023 | 7.96 | 7.96 | 7.75 | 7.76 | 7.76 | 8,906,300 |
| Dec 25, 2023 | 7.92 | 7.97 | 7.80 | 7.96 | 7.96 | 9,295,861 |
| Dec 22, 2023 | 8.15 | 8.24 | 7.85 | 7.87 | 7.87 | 19,527,837 |
| Dec 21, 2023 | 8.37 | 8.47 | 8.15 | 8.21 | 8.21 | 20,734,065 |
| Dec 20, 2023 | 8.30 | 8.70 | 8.19 | 8.64 | 8.64 | 29,476,266 |
| Dec 19, 2023 | 8.50 | 8.57 | 8.09 | 8.24 | 8.24 | 25,215,777 |
| Dec 18, 2023 | 8.86 | 8.97 | 8.42 | 8.51 | 8.51 | 37,164,172 |
| Dec 15, 2023 | 8.58 | 9.58 | 8.43 | 9.00 | 9.00 | 55,291,784 |
| Dec 14, 2023 | 8.21 | 9.00 | 8.09 | 8.75 | 8.75 | 47,108,235 |
| Dec 13, 2023 | 8.07 | 8.33 | 8.00 | 8.21 | 8.21 | 27,311,364 |
| Dec 12, 2023 | 8.02 | 8.15 | 7.92 | 8.01 | 8.01 | 19,990,948 |
| Dec 11, 2023 | 7.60 | 8.36 | 7.33 | 8.02 | 8.02 | 30,005,864 |
| Dec 8, 2023 | 7.66 | 7.70 | 7.57 | 7.60 | 7.60 | 6,318,100 |
| Dec 7, 2023 | 7.61 | 7.71 | 7.55 | 7.61 | 7.61 | 6,304,502 |
| Dec 6, 2023 | 7.65 | 7.80 | 7.60 | 7.61 | 7.61 | 7,944,302 |
| Dec 5, 2023 | 7.93 | 7.94 | 7.69 | 7.70 | 7.70 | 9,039,842 |
| Dec 4, 2023 | 7.88 | 7.97 | 7.81 | 7.92 | 7.92 | 11,873,280 |
| Dec 1, 2023 | 8.06 | 8.14 | 7.94 | 7.95 | 7.95 | 13,057,304 |
| Nov 30, 2023 | 8.10 | 8.13 | 7.94 | 8.04 | 8.04 | 19,068,366 |
| Nov 29, 2023 | 7.92 | 8.36 | 7.83 | 8.26 | 8.26 | 31,601,625 |
| Nov 28, 2023 | 7.59 | 8.34 | 7.53 | 7.93 | 7.93 | 29,853,802 |
| Nov 27, 2023 | 7.54 | 7.67 | 7.47 | 7.58 | 7.58 | 5,929,400 |
| Nov 24, 2023 | 7.63 | 7.73 | 7.52 | 7.57 | 7.57 | 8,722,736 |
| Nov 23, 2023 | 7.38 | 7.62 | 7.36 | 7.62 | 7.62 | 8,709,158 |
| Nov 22, 2023 | 7.54 | 7.61 | 7.41 | 7.42 | 7.42 | 7,235,100 |
| Nov 21, 2023 | 7.53 | 7.68 | 7.51 | 7.57 | 7.57 | 8,988,700 |
| Nov 20, 2023 | 7.54 | 7.60 | 7.47 | 7.53 | 7.53 | 7,396,907 |
| Nov 17, 2023 | 7.51 | 7.66 | 7.48 | 7.55 | 7.55 | 9,576,400 |
| Nov 16, 2023 | 7.62 | 7.70 | 7.54 | 7.58 | 7.58 | 9,637,389 |
| Nov 15, 2023 | 7.63 | 7.66 | 7.56 | 7.63 | 7.63 | 6,135,602 |
| Nov 14, 2023 | 7.73 | 7.75 | 7.58 | 7.63 | 7.63 | 9,245,080 |
| Nov 13, 2023 | 7.65 | 7.79 | 7.63 | 7.73 | 7.73 | 14,994,094 |
| Nov 10, 2023 | 7.47 | 7.70 | 7.35 | 7.63 | 7.63 | 13,581,616 |
| Nov 9, 2023 | 7.43 | 7.56 | 7.42 | 7.48 | 7.48 | 6,820,600 |
| Nov 8, 2023 | 7.45 | 7.49 | 7.40 | 7.48 | 7.48 | 6,992,300 |
| Nov 7, 2023 | 7.56 | 7.60 | 7.41 | 7.49 | 7.49 | 9,356,602 |
| Nov 6, 2023 | 7.36 | 7.62 | 7.35 | 7.61 | 7.61 | 13,335,992 |
| Nov 3, 2023 | 7.42 | 7.43 | 7.32 | 7.34 | 7.34 | 7,335,100 |
| Nov 2, 2023 | 7.45 | 7.62 | 7.37 | 7.39 | 7.39 | 10,198,400 |
| Nov 1, 2023 | 7.22 | 7.43 | 7.20 | 7.43 | 7.43 | 12,036,416 |
| Oct 31, 2023 | 7.36 | 7.39 | 7.18 | 7.20 | 7.20 | 8,473,575 |
| Oct 30, 2023 | 7.35 | 7.40 | 7.22 | 7.38 | 7.38 | 10,799,199 |
| Oct 27, 2023 | 7.15 | 7.41 | 7.13 | 7.36 | 7.36 | 14,288,380 |
| Oct 26, 2023 | 6.99 | 7.29 | 6.98 | 7.22 | 7.22 | 10,756,600 |
| Oct 25, 2023 | 7.34 | 7.38 | 7.06 | 7.08 | 7.08 | 10,084,200 |
| Oct 24, 2023 | 7.02 | 7.10 | 6.98 | 7.09 | 7.09 | 5,561,802 |
| Oct 23, 2023 | 7.01 | 7.15 | 6.94 | 7.02 | 7.02 | 8,255,900 |
| Oct 20, 2023 | 6.88 | 7.14 | 6.87 | 7.08 | 7.08 | 7,673,919 |
| Oct 19, 2023 | 7.01 | 7.14 | 6.98 | 6.99 | 6.99 | 7,766,788 |
| Oct 18, 2023 | 7.15 | 7.20 | 7.06 | 7.07 | 7.07 | 7,144,000 |
| Oct 17, 2023 | 7.30 | 7.33 | 7.17 | 7.21 | 7.21 | 6,460,500 |
| Oct 16, 2023 | 7.38 | 7.38 | 7.19 | 7.30 | 7.30 | 7,232,802 |
| Oct 13, 2023 | 7.43 | 7.51 | 7.27 | 7.30 | 7.30 | 11,673,604 |
| Oct 12, 2023 | 7.40 | 7.51 | 7.25 | 7.44 | 7.44 | 13,545,322 |
| Oct 11, 2023 | 7.45 | 7.46 | 7.32 | 7.37 | 7.37 | 8,167,902 |
| Oct 10, 2023 | 7.41 | 7.46 | 7.32 | 7.36 | 7.36 | 9,676,100 |
| Oct 9, 2023 | 7.34 | 7.43 | 7.27 | 7.38 | 7.38 | 10,128,017 |
| Sep 28, 2023 | 7.19 | 7.39 | 7.17 | 7.34 | 7.34 | 10,926,144 |
| Sep 27, 2023 | 7.23 | 7.30 | 7.19 | 7.20 | 7.20 | 10,518,354 |
| Sep 26, 2023 | 7.40 | 7.40 | 7.12 | 7.27 | 7.27 | 15,382,367 |
| Sep 25, 2023 | 7.44 | 7.55 | 7.41 | 7.46 | 7.46 | 12,589,000 |
| Sep 22, 2023 | 7.41 | 7.57 | 7.36 | 7.56 | 7.56 | 13,697,800 |
| Sep 21, 2023 | 7.51 | 7.61 | 7.37 | 7.40 | 7.40 | 14,873,800 |
| Sep 20, 2023 | 7.72 | 7.72 | 7.51 | 7.57 | 7.57 | 16,220,676 |
| Sep 19, 2023 | 7.61 | 7.90 | 7.57 | 7.75 | 7.75 | 22,927,467 |
| Sep 18, 2023 | 7.88 | 7.95 | 7.51 | 7.70 | 7.70 | 27,606,951 |
| Sep 15, 2023 | 8.39 | 8.40 | 7.71 | 7.77 | 7.77 | 46,384,217 |
| Sep 14, 2023 | 7.99 | 8.91 | 7.99 | 8.40 | 8.40 | 60,663,083 |
| Sep 13, 2023 | 8.50 | 8.93 | 8.41 | 8.48 | 8.48 | 83,163,860 |
| Sep 12, 2023 | 7.86 | 8.12 | 7.76 | 8.12 | 8.12 | 41,404,562 |
| Sep 11, 2023 | 7.38 | 7.49 | 7.32 | 7.38 | 7.38 | 16,606,402 |
| Sep 8, 2023 | 7.38 | 7.60 | 7.35 | 7.52 | 7.52 | 15,565,300 |
| Sep 7, 2023 | 7.63 | 7.66 | 7.39 | 7.40 | 7.40 | 20,556,595 |
| Sep 6, 2023 | 8.03 | 8.03 | 7.69 | 7.70 | 7.70 | 34,860,706 |
| Sep 5, 2023 | 7.63 | 8.47 | 7.56 | 8.22 | 8.22 | 54,599,784 |
| Sep 4, 2023 | 7.41 | 7.88 | 7.38 | 7.73 | 7.73 | 29,660,340 |
| Sep 1, 2023 | 7.40 | 7.42 | 7.26 | 7.37 | 7.37 | 20,147,498 |
| Aug 31, 2023 | 7.41 | 7.77 | 7.30 | 7.58 | 7.58 | 30,386,318 |
| Aug 30, 2023 | 7.42 | 7.55 | 7.36 | 7.43 | 7.43 | 12,434,384 |
| Aug 29, 2023 | 7.12 | 7.42 | 7.12 | 7.41 | 7.41 | 17,311,153 |
| Aug 28, 2023 | 7.41 | 7.51 | 7.10 | 7.12 | 7.12 | 19,943,151 |
| Aug 25, 2023 | 7.56 | 7.57 | 7.10 | 7.20 | 7.20 | 24,269,742 |
| Aug 24, 2023 | 7.87 | 7.87 | 7.59 | 7.68 | 7.68 | 26,660,238 |
| Aug 23, 2023 | 7.58 | 8.24 | 7.50 | 8.09 | 8.09 | 42,599,384 |
| Aug 22, 2023 | 7.76 | 7.96 | 7.52 | 7.63 | 7.63 | 18,812,824 |
| Aug 21, 2023 | 7.59 | 7.67 | 7.47 | 7.47 | 7.47 | 9,213,962 |
| Aug 18, 2023 | 7.75 | 7.82 | 7.58 | 7.62 | 7.62 | 12,248,300 |
| Aug 17, 2023 | 7.66 | 7.72 | 7.50 | 7.71 | 7.71 | 11,149,938 |
| Aug 16, 2023 | 7.71 | 7.74 | 7.58 | 7.65 | 7.65 | 12,030,002 |
| Aug 15, 2023 | 7.84 | 7.93 | 7.65 | 7.70 | 7.70 | 14,218,783 |
| Aug 14, 2023 | 7.58 | 7.89 | 7.51 | 7.84 | 7.84 | 19,010,246 |
| Aug 11, 2023 | 8.03 | 8.04 | 7.66 | 7.66 | 7.66 | 21,119,532 |
| Aug 10, 2023 | 7.99 | 8.10 | 7.85 | 8.02 | 8.02 | 16,939,744 |
| Aug 9, 2023 | 8.10 | 8.19 | 7.91 | 8.03 | 8.03 | 20,181,568 |
| Aug 8, 2023 | 8.18 | 8.45 | 8.11 | 8.16 | 8.16 | 23,352,706 |
| Aug 7, 2023 | 8.25 | 8.27 | 8.03 | 8.07 | 8.07 | 25,985,788 |
| Aug 4, 2023 | 8.48 | 8.62 | 8.27 | 8.33 | 8.33 | 43,355,818 |
| Aug 3, 2023 | 8.35 | 9.37 | 8.25 | 8.71 | 8.71 | 63,431,246 |
| Aug 2, 2023 | 8.50 | 8.67 | 8.31 | 8.52 | 8.52 | 49,322,122 |
| Aug 1, 2023 | 8.06 | 8.80 | 7.79 | 8.80 | 8.80 | 70,851,558 |
| Jul 31, 2023 | 7.66 | 8.00 | 7.64 | 8.00 | 8.00 | 27,072,783 |
| Jul 28, 2023 | 7.86 | 7.86 | 7.48 | 7.72 | 7.72 | 31,014,490 |
| Jul 27, 2023 | 7.65 | 8.29 | 7.60 | 8.03 | 8.03 | 42,310,474 |
| Jul 26, 2023 | 7.90 | 7.91 | 7.57 | 7.65 | 7.65 | 22,899,074 |
| Jul 25, 2023 | 7.86 | 7.97 | 7.76 | 7.90 | 7.90 | 24,536,496 |
| Jul 24, 2023 | 7.75 | 7.90 | 7.63 | 7.82 | 7.82 | 25,510,606 |
| Jul 21, 2023 | 8.38 | 8.39 | 7.82 | 7.82 | 7.82 | 46,722,451 |
| Jul 20, 2023 | 8.92 | 8.92 | 8.10 | 8.51 | 8.51 | 47,821,445 |
| Jul 19, 2023 | 9.32 | 9.34 | 8.72 | 8.80 | 8.80 | 48,023,701 |
| Jul 18, 2023 | 9.20 | 9.74 | 9.08 | 9.29 | 9.29 | 56,233,571 |
| Jul 17, 2023 | 8.75 | 9.74 | 8.75 | 9.60 | 9.60 | 75,143,119 |
| Jul 14, 2023 | 9.20 | 9.52 | 8.72 | 8.88 | 8.88 | 86,370,442 |
| Jul 13, 2023 | 9.46 | 9.46 | 9.12 | 9.46 | 9.46 | 89,229,434 |
| Jul 12, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 6,451,742 |
| Jul 11, 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 2,937,508 |
| Jul 10, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 953,038 |
| Jul 7, 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 2,383,220 |
| Jul 6, 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1,062,804 |
| Jul 5, 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1,443,120 |
| Jul 4, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Jul 3, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Jun 30, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Jun 29, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Jun 28, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Jun 27, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Jun 26, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Jun 21, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Jun 20, 2023 | 4.91 | 4.92 | 4.81 | 4.85 | 4.85 | 13,205,160 |
| Jun 19, 2023 | 4.94 | 4.96 | 4.87 | 4.92 | 4.92 | 10,150,828 |
| Jun 16, 2023 | 4.93 | 4.99 | 4.91 | 4.93 | 4.93 | 11,146,700 |
| Jun 15, 2023 | 4.92 | 4.99 | 4.87 | 4.95 | 4.95 | 11,941,100 |
| Jun 14, 2023 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | 17,087,702 |
| Jun 13, 2023 | 5.08 | 5.23 | 5.03 | 5.11 | 5.11 | 17,589,394 |
| Jun 12, 2023 | 5.04 | 5.14 | 4.98 | 5.11 | 5.11 | 16,898,284 |
| Jun 9, 2023 | 5.01 | 5.08 | 4.96 | 5.04 | 5.04 | 15,270,420 |
| Jun 8, 2023 | 5.07 | 5.08 | 4.94 | 5.00 | 5.00 | 17,986,100 |
| Jun 7, 2023 | 5.03 | 5.08 | 4.91 | 5.08 | 5.08 | 19,544,132 |
| Jun 6, 2023 | 5.28 | 5.28 | 4.98 | 5.03 | 5.03 | 36,552,042 |
| Jun 5, 2023 | 5.19 | 5.43 | 5.17 | 5.39 | 5.39 | 38,965,980 |
| Jun 2, 2023 | 5.34 | 5.44 | 5.18 | 5.19 | 5.19 | 35,022,490 |
| Jun 1, 2023 | 5.47 | 5.67 | 5.30 | 5.36 | 5.36 | 43,004,403 |
| May 31, 2023 | 6.06 | 6.16 | 5.70 | 5.70 | 5.70 | 56,748,509 |
| May 30, 2023 | 5.83 | 6.52 | 5.78 | 6.33 | 6.33 | 71,859,179 |
| May 29, 2023 | 5.81 | 6.78 | 5.81 | 6.14 | 6.14 | 82,609,765 |
| May 26, 2023 | 7.01 | 7.01 | 6.40 | 6.46 | 6.46 | 102,171,859 |
| May 25, 2023 | 6.18 | 6.37 | 6.00 | 6.37 | 6.37 | 38,373,304 |
| May 24, 2023 | 5.21 | 5.79 | 5.19 | 5.79 | 5.79 | 39,502,475 |
| May 23, 2023 | 5.37 | 5.59 | 5.20 | 5.26 | 5.26 | 36,675,764 |
| May 22, 2023 | 5.13 | 5.64 | 5.07 | 5.37 | 5.37 | 43,589,726 |
| May 19, 2023 | 5.05 | 5.39 | 4.95 | 5.24 | 5.24 | 36,947,171 |
| May 18, 2023 | 5.17 | 5.69 | 5.06 | 5.41 | 5.41 | 47,263,546 |
| May 17, 2023 | 4.97 | 5.45 | 4.88 | 5.17 | 5.17 | 21,069,202 |
| May 16, 2023 | 4.87 | 5.29 | 4.76 | 5.12 | 5.12 | 11,896,246 |
| May 15, 2023 | 4.84 | 4.91 | 4.76 | 4.89 | 4.89 | 5,512,510 |
| May 12, 2023 | 4.74 | 4.83 | 4.66 | 4.75 | 4.75 | 2,697,086 |
| May 11, 2023 | 4.61 | 4.73 | 4.60 | 4.71 | 4.71 | 1,861,446 |
| May 10, 2023 | 4.56 | 4.63 | 4.54 | 4.61 | 4.61 | 1,810,470 |
| May 9, 2023 | 4.66 | 4.67 | 4.51 | 4.56 | 4.56 | 3,013,580 |
| May 8, 2023 | 4.64 | 4.73 | 4.60 | 4.64 | 4.64 | 2,187,700 |
| May 5, 2023 | 4.74 | 4.74 | 4.62 | 4.65 | 4.65 | 3,221,300 |
| May 4, 2023 | 4.65 | 4.77 | 4.60 | 4.74 | 4.74 | 2,766,100 |
| Apr 28, 2023 | 4.42 | 4.65 | 4.42 | 4.64 | 4.64 | 2,880,960 |
| Apr 27, 2023 | 4.47 | 4.53 | 4.38 | 4.48 | 4.48 | 4,095,650 |
| Apr 26, 2023 | 4.48 | 4.57 | 4.46 | 4.46 | 4.46 | 3,546,500 |