Shanghai - Delayed Quote • CNY
Beijing Jingcheng Machinery Electric Company Limited (600860.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 25, 2024 | 9.50 | 9.66 | 9.46 | 9.53 | 9.53 | 4,909,627 |
Apr 24, 2024 | 9.41 | 9.60 | 9.30 | 9.54 | 9.54 | 7,224,700 |
Apr 23, 2024 | 9.29 | 9.84 | 9.23 | 9.51 | 9.51 | 9,500,500 |
Apr 22, 2024 | 9.28 | 9.48 | 9.02 | 9.21 | 9.21 | 5,008,683 |
Apr 19, 2024 | 9.45 | 9.66 | 9.32 | 9.36 | 9.36 | 6,056,300 |
Apr 18, 2024 | 9.75 | 9.88 | 9.42 | 9.50 | 9.50 | 11,652,627 |
Apr 17, 2024 | 8.99 | 9.65 | 8.94 | 9.65 | 9.65 | 10,984,367 |
Apr 16, 2024 | 9.66 | 9.66 | 8.75 | 8.77 | 8.77 | 12,040,500 |
Apr 15, 2024 | 9.98 | 10.11 | 9.33 | 9.68 | 9.68 | 12,310,994 |
Apr 12, 2024 | 10.20 | 10.38 | 10.07 | 10.11 | 10.11 | 4,770,680 |
Apr 11, 2024 | 10.06 | 10.40 | 10.06 | 10.28 | 10.28 | 6,620,056 |
Apr 10, 2024 | 10.53 | 10.56 | 10.07 | 10.20 | 10.20 | 9,081,714 |
Apr 9, 2024 | 10.40 | 10.59 | 10.39 | 10.56 | 10.56 | 4,339,394 |
Apr 8, 2024 | 10.72 | 10.74 | 10.43 | 10.46 | 10.46 | 6,403,477 |
Apr 3, 2024 | 10.70 | 10.97 | 10.60 | 10.80 | 10.80 | 8,680,628 |
Apr 2, 2024 | 11.20 | 11.40 | 10.88 | 11.05 | 11.05 | 9,446,884 |
Apr 1, 2024 | 11.20 | 11.20 | 10.90 | 11.05 | 11.05 | 9,038,962 |
Mar 29, 2024 | 10.86 | 11.20 | 10.71 | 10.94 | 10.94 | 6,932,244 |
Mar 28, 2024 | 10.50 | 10.83 | 10.50 | 10.71 | 10.71 | 8,194,661 |
Mar 27, 2024 | 10.99 | 10.99 | 10.37 | 10.39 | 10.39 | 9,143,300 |
Mar 26, 2024 | 10.83 | 11.08 | 10.58 | 10.99 | 10.99 | 12,946,918 |
Mar 25, 2024 | 11.32 | 11.35 | 10.85 | 10.86 | 10.86 | 20,523,168 |
Mar 22, 2024 | 11.99 | 12.25 | 11.54 | 11.58 | 11.58 | 27,689,268 |
Mar 21, 2024 | 11.70 | 12.28 | 11.70 | 12.06 | 12.06 | 30,502,763 |
Mar 20, 2024 | 11.68 | 12.14 | 11.51 | 11.83 | 11.83 | 20,130,494 |
Mar 19, 2024 | 11.70 | 12.10 | 11.62 | 11.68 | 11.68 | 27,231,011 |
Mar 18, 2024 | 11.25 | 11.50 | 11.25 | 11.49 | 11.49 | 17,074,485 |
Mar 15, 2024 | 11.03 | 11.13 | 10.95 | 11.12 | 11.12 | 7,632,513 |
Mar 14, 2024 | 11.24 | 11.34 | 10.87 | 11.05 | 11.05 | 13,016,544 |
Mar 13, 2024 | 11.61 | 11.61 | 11.15 | 11.22 | 11.22 | 16,563,307 |
Mar 12, 2024 | 11.29 | 11.60 | 11.20 | 11.53 | 11.53 | 23,876,039 |
Mar 11, 2024 | 11.18 | 11.28 | 11.05 | 11.24 | 11.24 | 14,163,652 |
Mar 8, 2024 | 11.28 | 11.49 | 10.87 | 11.27 | 11.27 | 25,310,255 |
Mar 7, 2024 | 11.19 | 11.95 | 11.19 | 11.52 | 11.52 | 28,740,904 |
Mar 6, 2024 | 11.22 | 11.54 | 11.12 | 11.25 | 11.25 | 23,841,372 |
Mar 5, 2024 | 11.10 | 11.96 | 11.04 | 11.20 | 11.20 | 34,868,861 |
Mar 4, 2024 | 11.36 | 12.25 | 11.35 | 11.58 | 11.58 | 55,351,571 |
Mar 1, 2024 | 13.78 | 13.78 | 12.60 | 12.61 | 12.61 | 78,534,513 |
Feb 29, 2024 | 11.75 | 12.53 | 11.38 | 12.53 | 12.53 | 54,175,623 |
Feb 28, 2024 | 10.42 | 11.39 | 10.38 | 11.39 | 11.39 | 44,300,990 |
Feb 27, 2024 | 10.29 | 10.37 | 10.02 | 10.35 | 10.35 | 12,771,485 |
Feb 26, 2024 | 10.44 | 10.78 | 10.12 | 10.24 | 10.24 | 20,013,848 |
Feb 23, 2024 | 9.48 | 9.94 | 9.40 | 9.85 | 9.85 | 11,954,596 |
Feb 22, 2024 | 9.20 | 9.76 | 9.16 | 9.55 | 9.55 | 10,153,364 |
Feb 21, 2024 | 9.05 | 9.55 | 8.92 | 9.22 | 9.22 | 12,079,880 |
Feb 20, 2024 | 8.95 | 9.08 | 8.72 | 9.04 | 9.04 | 7,163,451 |
Feb 19, 2024 | 8.58 | 8.99 | 8.58 | 8.90 | 8.90 | 12,320,561 |
Feb 8, 2024 | 7.80 | 8.47 | 7.71 | 8.47 | 8.47 | 14,126,668 |
Feb 7, 2024 | 8.10 | 8.16 | 7.60 | 7.70 | 7.70 | 13,040,388 |
Feb 6, 2024 | 7.46 | 8.29 | 7.10 | 7.98 | 7.98 | 14,303,488 |
Feb 5, 2024 | 8.66 | 8.67 | 7.79 | 7.79 | 7.79 | 12,168,000 |
Feb 2, 2024 | 9.09 | 9.43 | 8.29 | 8.66 | 8.66 | 15,330,978 |
Feb 1, 2024 | 9.46 | 9.53 | 8.88 | 9.08 | 9.08 | 11,935,439 |
Jan 31, 2024 | 10.36 | 10.38 | 9.45 | 9.45 | 9.45 | 13,515,700 |
Jan 30, 2024 | 10.70 | 10.88 | 10.34 | 10.37 | 10.37 | 6,227,316 |
Jan 29, 2024 | 11.49 | 11.54 | 10.78 | 10.78 | 10.78 | 8,723,986 |
Jan 26, 2024 | 11.41 | 11.82 | 11.31 | 11.49 | 11.49 | 9,528,236 |
Jan 25, 2024 | 11.19 | 11.57 | 10.99 | 11.48 | 11.48 | 10,761,500 |
Jan 24, 2024 | 11.10 | 11.80 | 11.02 | 11.27 | 11.27 | 15,468,053 |
Jan 23, 2024 | 10.95 | 11.19 | 10.61 | 11.10 | 11.10 | 8,587,326 |
Jan 22, 2024 | 11.95 | 11.98 | 10.89 | 11.06 | 11.06 | 12,088,534 |
Jan 19, 2024 | 12.24 | 12.50 | 12.08 | 12.08 | 12.08 | 6,732,300 |
Jan 18, 2024 | 12.50 | 12.54 | 11.85 | 12.28 | 12.28 | 14,704,400 |
Jan 17, 2024 | 13.21 | 13.28 | 12.53 | 12.64 | 12.64 | 12,885,600 |
Jan 16, 2024 | 13.59 | 13.73 | 13.00 | 13.31 | 13.31 | 17,644,700 |
Jan 15, 2024 | 13.12 | 13.88 | 12.89 | 13.62 | 13.62 | 31,544,159 |
Jan 12, 2024 | 12.78 | 14.06 | 12.62 | 13.50 | 13.50 | 40,020,126 |
Jan 11, 2024 | 12.62 | 12.94 | 12.17 | 12.78 | 12.78 | 9,018,648 |
Jan 10, 2024 | 12.79 | 13.05 | 12.38 | 12.73 | 12.73 | 6,601,798 |
Jan 9, 2024 | 12.55 | 13.09 | 12.55 | 12.71 | 12.71 | 6,181,560 |
Jan 8, 2024 | 12.89 | 13.11 | 12.54 | 12.58 | 12.58 | 6,453,075 |
Jan 5, 2024 | 13.17 | 13.59 | 13.01 | 13.05 | 13.05 | 6,738,549 |
Jan 4, 2024 | 13.59 | 13.73 | 13.20 | 13.40 | 13.40 | 8,113,060 |
Jan 3, 2024 | 13.61 | 13.67 | 13.10 | 13.42 | 13.42 | 7,947,600 |
Jan 2, 2024 | 13.40 | 13.93 | 13.29 | 13.60 | 13.60 | 14,781,338 |
Dec 29, 2023 | 12.98 | 13.99 | 12.96 | 13.39 | 13.39 | 12,884,565 |
Dec 28, 2023 | 12.95 | 13.16 | 12.71 | 13.00 | 13.00 | 8,145,381 |
Dec 27, 2023 | 12.31 | 13.01 | 12.23 | 12.94 | 12.94 | 10,732,106 |
Dec 26, 2023 | 12.53 | 12.58 | 12.22 | 12.30 | 12.30 | 4,510,200 |
Dec 25, 2023 | 12.49 | 12.71 | 12.28 | 12.60 | 12.60 | 5,116,200 |
Dec 22, 2023 | 12.79 | 12.79 | 12.38 | 12.49 | 12.49 | 6,652,740 |
Dec 21, 2023 | 12.88 | 12.96 | 12.60 | 12.81 | 12.81 | 5,653,700 |
Dec 20, 2023 | 12.91 | 13.04 | 12.85 | 12.86 | 12.86 | 4,622,033 |
Dec 19, 2023 | 13.16 | 13.18 | 12.82 | 12.97 | 12.97 | 7,006,222 |
Dec 18, 2023 | 13.28 | 13.34 | 12.98 | 13.07 | 13.07 | 8,358,662 |
Dec 15, 2023 | 13.53 | 13.75 | 13.30 | 13.32 | 13.32 | 13,643,234 |
Dec 14, 2023 | 13.50 | 14.20 | 13.35 | 13.70 | 13.70 | 27,156,151 |
Dec 13, 2023 | 12.83 | 13.76 | 12.80 | 13.29 | 13.29 | 20,783,422 |
Dec 12, 2023 | 12.91 | 12.92 | 12.70 | 12.85 | 12.85 | 6,913,070 |
Dec 11, 2023 | 13.00 | 13.01 | 12.67 | 12.94 | 12.94 | 12,979,030 |
Dec 8, 2023 | 13.15 | 13.48 | 12.86 | 13.20 | 13.20 | 15,622,992 |
Dec 7, 2023 | 13.12 | 13.18 | 12.79 | 12.85 | 12.85 | 9,125,388 |
Dec 6, 2023 | 12.90 | 13.42 | 12.90 | 13.17 | 13.17 | 9,880,708 |
Dec 5, 2023 | 13.30 | 13.42 | 13.05 | 13.07 | 13.07 | 9,250,877 |
Dec 4, 2023 | 13.46 | 13.70 | 13.19 | 13.29 | 13.29 | 11,946,752 |
Dec 1, 2023 | 13.61 | 13.78 | 13.30 | 13.37 | 13.37 | 15,952,508 |
Nov 30, 2023 | 13.60 | 14.11 | 13.60 | 13.83 | 13.83 | 14,535,451 |
Nov 29, 2023 | 13.95 | 13.95 | 13.45 | 13.73 | 13.73 | 13,844,002 |
Nov 28, 2023 | 13.69 | 14.25 | 13.59 | 13.97 | 13.97 | 20,471,809 |
Nov 27, 2023 | 13.73 | 14.19 | 13.51 | 13.62 | 13.62 | 19,762,367 |
Nov 24, 2023 | 13.51 | 14.35 | 13.42 | 13.88 | 13.88 | 29,595,462 |
Nov 23, 2023 | 13.05 | 14.44 | 13.05 | 13.57 | 13.57 | 22,154,453 |
Nov 22, 2023 | 13.12 | 13.35 | 13.07 | 13.18 | 13.18 | 8,616,261 |
Nov 21, 2023 | 13.12 | 13.68 | 13.11 | 13.25 | 13.25 | 17,242,694 |
Nov 20, 2023 | 12.90 | 13.28 | 12.88 | 13.22 | 13.22 | 13,416,583 |
Nov 17, 2023 | 12.53 | 13.28 | 12.53 | 12.90 | 12.90 | 20,627,959 |
Nov 16, 2023 | 12.56 | 12.81 | 12.54 | 12.62 | 12.62 | 9,520,454 |
Nov 15, 2023 | 12.63 | 12.70 | 12.47 | 12.59 | 12.59 | 8,822,737 |
Nov 14, 2023 | 12.50 | 12.52 | 12.35 | 12.44 | 12.44 | 7,531,639 |
Nov 13, 2023 | 12.21 | 12.63 | 12.20 | 12.52 | 12.52 | 9,620,848 |
Nov 10, 2023 | 12.50 | 12.59 | 12.27 | 12.33 | 12.33 | 11,090,254 |
Nov 9, 2023 | 12.65 | 12.83 | 12.39 | 12.47 | 12.47 | 23,139,030 |
Nov 8, 2023 | 11.81 | 12.97 | 11.61 | 12.97 | 12.97 | 23,335,511 |
Nov 7, 2023 | 11.88 | 11.88 | 11.70 | 11.79 | 11.79 | 5,294,819 |
Nov 6, 2023 | 11.52 | 11.80 | 11.52 | 11.76 | 11.76 | 7,360,313 |
Nov 3, 2023 | 11.18 | 11.55 | 11.18 | 11.50 | 11.50 | 8,186,700 |
Nov 2, 2023 | 11.48 | 11.56 | 11.17 | 11.20 | 11.20 | 5,784,500 |
Nov 1, 2023 | 11.17 | 11.66 | 11.12 | 11.41 | 11.41 | 9,259,722 |
Oct 31, 2023 | 11.37 | 11.44 | 11.04 | 11.16 | 11.16 | 8,950,300 |
Oct 30, 2023 | 11.40 | 11.51 | 11.32 | 11.47 | 11.47 | 4,619,108 |
Oct 27, 2023 | 11.23 | 11.47 | 11.15 | 11.42 | 11.42 | 5,388,900 |
Oct 26, 2023 | 11.32 | 11.37 | 11.05 | 11.26 | 11.26 | 5,791,400 |
Oct 25, 2023 | 11.30 | 11.78 | 11.28 | 11.45 | 11.45 | 5,849,910 |
Oct 24, 2023 | 11.11 | 11.44 | 11.07 | 11.34 | 11.34 | 5,453,823 |
Oct 23, 2023 | 11.40 | 11.56 | 11.03 | 11.11 | 11.11 | 5,147,767 |
Oct 20, 2023 | 11.53 | 11.68 | 11.37 | 11.40 | 11.40 | 5,186,100 |
Oct 19, 2023 | 11.87 | 11.98 | 11.49 | 11.62 | 11.62 | 7,855,463 |
Oct 18, 2023 | 12.31 | 12.39 | 11.94 | 11.98 | 11.98 | 13,017,233 |
Oct 17, 2023 | 12.24 | 13.23 | 12.16 | 12.64 | 12.64 | 18,126,018 |
Oct 16, 2023 | 12.15 | 12.46 | 12.15 | 12.30 | 12.30 | 7,337,476 |
Oct 13, 2023 | 12.54 | 12.54 | 12.11 | 12.17 | 12.17 | 7,651,951 |
Oct 12, 2023 | 12.35 | 12.71 | 12.31 | 12.60 | 12.60 | 7,998,741 |
Oct 11, 2023 | 12.20 | 12.85 | 12.16 | 12.45 | 12.45 | 11,051,391 |
Oct 10, 2023 | 12.11 | 12.25 | 12.06 | 12.08 | 12.08 | 4,547,971 |
Oct 9, 2023 | 12.07 | 12.11 | 11.96 | 12.10 | 12.10 | 5,325,669 |
Sep 28, 2023 | 12.00 | 12.20 | 12.00 | 12.00 | 12.00 | 5,389,800 |
Sep 27, 2023 | 12.15 | 12.20 | 12.02 | 12.02 | 12.02 | 5,524,133 |
Sep 26, 2023 | 11.88 | 12.23 | 11.82 | 12.05 | 12.05 | 5,622,596 |
Sep 25, 2023 | 12.01 | 12.25 | 11.90 | 11.97 | 11.97 | 5,585,850 |
Sep 22, 2023 | 11.80 | 12.00 | 11.67 | 11.95 | 11.95 | 5,830,651 |
Sep 21, 2023 | 12.20 | 12.33 | 11.84 | 11.87 | 11.87 | 8,869,400 |
Sep 20, 2023 | 12.35 | 12.55 | 12.30 | 12.33 | 12.33 | 4,705,876 |
Sep 19, 2023 | 12.64 | 12.65 | 12.31 | 12.35 | 12.35 | 6,093,853 |
Sep 18, 2023 | 12.50 | 12.72 | 12.41 | 12.65 | 12.65 | 6,780,600 |
Sep 15, 2023 | 12.64 | 12.79 | 12.48 | 12.60 | 12.60 | 9,043,129 |
Sep 14, 2023 | 12.36 | 12.57 | 12.23 | 12.49 | 12.49 | 7,624,200 |
Sep 13, 2023 | 12.51 | 12.65 | 12.28 | 12.31 | 12.31 | 7,449,500 |
Sep 12, 2023 | 12.66 | 12.80 | 12.47 | 12.57 | 12.57 | 9,471,307 |
Sep 11, 2023 | 12.74 | 13.05 | 12.63 | 12.79 | 12.79 | 11,847,956 |
Sep 8, 2023 | 12.39 | 12.72 | 12.35 | 12.57 | 12.57 | 7,777,526 |
Sep 7, 2023 | 12.85 | 12.98 | 12.50 | 12.50 | 12.50 | 9,954,949 |
Sep 6, 2023 | 13.14 | 13.14 | 12.81 | 12.89 | 12.89 | 12,337,152 |
Sep 5, 2023 | 13.40 | 13.55 | 13.01 | 13.14 | 13.14 | 17,756,280 |
Sep 4, 2023 | 13.33 | 13.63 | 13.24 | 13.47 | 13.47 | 16,080,370 |
Sep 1, 2023 | 13.05 | 13.79 | 12.83 | 13.37 | 13.37 | 23,107,912 |
Aug 31, 2023 | 13.46 | 13.89 | 13.10 | 13.15 | 13.15 | 16,821,823 |
Aug 30, 2023 | 13.43 | 13.55 | 13.06 | 13.29 | 13.29 | 15,633,671 |
Aug 29, 2023 | 12.55 | 13.50 | 12.53 | 13.34 | 13.34 | 24,480,288 |
Aug 28, 2023 | 13.60 | 13.60 | 12.55 | 12.63 | 12.63 | 17,614,318 |
Aug 25, 2023 | 12.22 | 13.40 | 12.12 | 12.85 | 12.85 | 21,326,356 |
Aug 24, 2023 | 12.71 | 12.89 | 12.46 | 12.46 | 12.46 | 15,403,532 |
Aug 23, 2023 | 13.19 | 13.55 | 12.87 | 12.87 | 12.87 | 16,591,933 |
Aug 22, 2023 | 13.35 | 13.41 | 12.80 | 13.25 | 13.25 | 20,216,115 |
Aug 21, 2023 | 13.15 | 13.74 | 13.15 | 13.42 | 13.42 | 21,112,406 |
Aug 18, 2023 | 13.20 | 13.90 | 13.13 | 13.31 | 13.31 | 24,634,907 |
Aug 17, 2023 | 13.00 | 13.44 | 12.48 | 13.21 | 13.21 | 20,446,872 |
Aug 16, 2023 | 13.47 | 13.78 | 13.01 | 13.19 | 13.19 | 21,746,709 |
Aug 15, 2023 | 13.72 | 13.92 | 13.25 | 13.30 | 13.30 | 27,232,504 |
Aug 14, 2023 | 13.63 | 14.37 | 13.33 | 14.09 | 14.09 | 33,798,705 |
Aug 11, 2023 | 13.88 | 14.77 | 13.37 | 13.69 | 13.69 | 43,797,560 |
Aug 10, 2023 | 13.80 | 15.10 | 13.80 | 14.55 | 14.55 | 54,931,380 |
Aug 9, 2023 | 14.00 | 14.70 | 13.83 | 13.85 | 13.85 | 58,638,953 |
Aug 8, 2023 | 12.26 | 13.40 | 11.74 | 13.40 | 13.40 | 25,128,877 |
Aug 7, 2023 | 12.44 | 12.44 | 12.10 | 12.18 | 12.18 | 9,364,032 |
Aug 4, 2023 | 12.37 | 12.56 | 12.21 | 12.50 | 12.50 | 11,631,619 |
Aug 3, 2023 | 12.45 | 12.62 | 12.35 | 12.44 | 12.44 | 8,156,905 |
Aug 2, 2023 | 12.73 | 12.73 | 12.49 | 12.52 | 12.52 | 12,364,930 |
Aug 1, 2023 | 12.55 | 13.34 | 12.39 | 12.75 | 12.75 | 24,814,558 |
Jul 31, 2023 | 12.29 | 12.57 | 12.16 | 12.39 | 12.39 | 13,680,989 |
Jul 28, 2023 | 12.26 | 13.06 | 12.24 | 12.48 | 12.48 | 20,019,169 |
Jul 27, 2023 | 12.05 | 12.48 | 12.04 | 12.12 | 12.12 | 11,657,035 |
Jul 26, 2023 | 12.76 | 12.83 | 12.10 | 12.14 | 12.14 | 20,739,095 |
Jul 25, 2023 | 12.85 | 12.99 | 12.55 | 12.91 | 12.91 | 17,696,723 |
Jul 24, 2023 | 13.41 | 13.41 | 12.56 | 12.92 | 12.92 | 25,723,116 |
Jul 21, 2023 | 13.46 | 14.14 | 13.14 | 13.80 | 13.80 | 35,516,696 |
Jul 20, 2023 | 13.74 | 13.99 | 13.36 | 13.40 | 13.40 | 24,015,828 |
Jul 19, 2023 | 14.00 | 14.37 | 13.43 | 13.72 | 13.72 | 43,973,559 |
Jul 18, 2023 | 12.46 | 13.77 | 12.21 | 13.77 | 13.77 | 26,711,553 |
Jul 17, 2023 | 12.49 | 12.65 | 12.20 | 12.52 | 12.52 | 19,043,807 |
Jul 14, 2023 | 12.95 | 13.45 | 12.83 | 12.94 | 12.94 | 26,393,094 |
Jul 13, 2023 | 12.95 | 13.20 | 12.77 | 12.82 | 12.82 | 23,197,565 |
Jul 12, 2023 | 12.52 | 13.70 | 12.34 | 13.10 | 13.10 | 39,882,703 |
Jul 11, 2023 | 12.85 | 12.85 | 12.40 | 12.45 | 12.45 | 13,544,062 |
Jul 10, 2023 | 12.92 | 13.05 | 12.65 | 12.75 | 12.75 | 12,069,834 |
Jul 7, 2023 | 12.93 | 13.29 | 12.84 | 12.89 | 12.89 | 15,495,285 |
Jul 6, 2023 | 13.30 | 13.30 | 12.95 | 13.19 | 13.19 | 19,358,955 |
Jul 5, 2023 | 12.90 | 13.97 | 12.68 | 13.55 | 13.55 | 35,945,879 |
Jul 4, 2023 | 13.23 | 13.35 | 12.84 | 12.93 | 12.93 | 21,490,952 |
Jul 3, 2023 | 13.15 | 13.74 | 13.01 | 13.06 | 13.06 | 31,641,976 |
Jun 30, 2023 | 12.85 | 13.99 | 12.50 | 12.98 | 12.98 | 41,972,180 |
Jun 29, 2023 | 13.80 | 15.28 | 13.50 | 13.51 | 13.51 | 51,195,417 |
Jun 28, 2023 | 14.88 | 14.88 | 13.65 | 14.01 | 14.01 | 56,735,772 |
Jun 27, 2023 | 12.90 | 13.53 | 12.52 | 13.53 | 13.53 | 18,901,431 |
Jun 26, 2023 | 11.64 | 12.30 | 11.43 | 12.30 | 12.30 | 28,962,953 |
Jun 21, 2023 | 10.15 | 11.18 | 10.02 | 11.18 | 11.18 | 12,960,516 |
Jun 20, 2023 | 10.36 | 10.40 | 10.16 | 10.16 | 10.16 | 3,453,031 |
Jun 19, 2023 | 10.65 | 10.66 | 10.33 | 10.34 | 10.34 | 3,222,500 |
Jun 16, 2023 | 10.44 | 10.71 | 10.41 | 10.59 | 10.59 | 3,863,801 |
Jun 15, 2023 | 10.27 | 10.44 | 10.15 | 10.43 | 10.43 | 4,162,601 |
Jun 14, 2023 | 10.66 | 10.66 | 10.27 | 10.30 | 10.30 | 4,460,900 |
Jun 13, 2023 | 10.72 | 10.89 | 10.52 | 10.53 | 10.53 | 3,799,505 |
Jun 12, 2023 | 10.31 | 10.70 | 10.22 | 10.65 | 10.65 | 4,476,114 |
Jun 9, 2023 | 10.51 | 10.65 | 10.40 | 10.43 | 10.43 | 3,799,490 |
Jun 8, 2023 | 10.85 | 11.04 | 10.55 | 10.58 | 10.58 | 4,311,368 |
Jun 7, 2023 | 10.95 | 11.00 | 10.69 | 10.74 | 10.74 | 5,042,487 |
Jun 6, 2023 | 11.19 | 11.58 | 11.00 | 11.04 | 11.04 | 6,694,601 |
Jun 5, 2023 | 11.28 | 11.28 | 11.14 | 11.20 | 11.20 | 2,025,300 |
Jun 2, 2023 | 11.07 | 11.24 | 11.04 | 11.20 | 11.20 | 2,774,274 |
Jun 1, 2023 | 10.95 | 11.17 | 10.85 | 11.07 | 11.07 | 3,016,693 |
May 31, 2023 | 11.05 | 11.09 | 10.90 | 10.95 | 10.95 | 2,912,200 |
May 30, 2023 | 10.99 | 11.10 | 10.78 | 11.02 | 11.02 | 4,369,673 |
May 29, 2023 | 11.38 | 11.45 | 11.04 | 11.05 | 11.05 | 4,195,100 |
May 26, 2023 | 11.69 | 11.69 | 11.30 | 11.38 | 11.38 | 3,411,643 |
May 25, 2023 | 11.49 | 11.60 | 11.43 | 11.58 | 11.58 | 4,373,557 |
May 24, 2023 | 11.28 | 11.60 | 11.28 | 11.53 | 11.53 | 3,936,571 |
May 23, 2023 | 11.56 | 11.65 | 11.39 | 11.40 | 11.40 | 4,358,031 |
May 22, 2023 | 11.39 | 11.52 | 11.20 | 11.50 | 11.50 | 4,910,248 |
May 19, 2023 | 11.34 | 11.77 | 11.22 | 11.45 | 11.45 | 6,067,938 |
May 18, 2023 | 11.48 | 11.51 | 11.26 | 11.34 | 11.34 | 2,428,900 |
May 17, 2023 | 11.30 | 11.40 | 11.13 | 11.36 | 11.36 | 2,747,650 |
May 16, 2023 | 11.36 | 11.48 | 11.20 | 11.26 | 11.26 | 2,593,090 |
May 15, 2023 | 11.12 | 11.41 | 11.12 | 11.41 | 11.41 | 3,450,111 |
May 12, 2023 | 11.47 | 11.57 | 11.19 | 11.19 | 11.19 | 3,408,164 |
May 11, 2023 | 11.47 | 11.63 | 11.33 | 11.45 | 11.45 | 3,262,265 |
May 10, 2023 | 11.41 | 11.48 | 11.12 | 11.44 | 11.44 | 5,636,400 |
May 9, 2023 | 11.85 | 11.85 | 11.41 | 11.42 | 11.42 | 6,449,450 |
May 8, 2023 | 11.85 | 12.00 | 11.77 | 11.86 | 11.86 | 2,869,000 |
May 5, 2023 | 12.13 | 12.14 | 11.74 | 11.86 | 11.86 | 4,370,482 |
May 4, 2023 | 12.14 | 12.29 | 12.02 | 12.13 | 12.13 | 3,839,600 |
Apr 28, 2023 | 11.93 | 12.32 | 11.90 | 12.29 | 12.29 | 4,255,541 |
Apr 27, 2023 | 12.08 | 12.21 | 11.90 | 11.93 | 11.93 | 3,908,301 |
Apr 26, 2023 | 11.95 | 12.23 | 11.92 | 12.14 | 12.14 | 4,230,081 |
Apr 25, 2023 | 12.64 | 12.64 | 11.81 | 11.95 | 11.95 | 7,464,822 |