Shenzhen - Delayed Quote • CNY
Shijiazhuang ChangShan BeiMing Technology Co.,Ltd (000158.SZ)
At close: 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 | 7.14 | 7.45 | 7.20 | 7.37 | 7.37 | 52,753,405 |
| Apr 25, 2024 | 7.23 | 7.29 | 7.18 | 7.22 | 7.22 | 32,974,130 |
| Apr 24, 2024 | 7.18 | 7.36 | 7.18 | 7.30 | 7.30 | 40,167,585 |
| Apr 23, 2024 | 7.22 | 7.31 | 7.16 | 7.18 | 7.18 | 30,774,814 |
| Apr 22, 2024 | 7.11 | 7.49 | 6.98 | 7.23 | 7.23 | 48,271,005 |
| Apr 19, 2024 | 7.14 | 7.35 | 7.10 | 7.11 | 7.11 | 43,349,430 |
| Apr 18, 2024 | 7.17 | 7.28 | 6.99 | 7.14 | 7.14 | 46,691,132 |
| Apr 17, 2024 | 6.83 | 7.18 | 6.83 | 7.14 | 7.14 | 49,050,924 |
| Apr 16, 2024 | 7.24 | 7.24 | 6.69 | 6.71 | 6.71 | 69,050,823 |
| Apr 15, 2024 | 7.50 | 7.66 | 7.17 | 7.30 | 7.30 | 70,448,220 |
| Apr 12, 2024 | 8.06 | 8.07 | 7.65 | 7.68 | 7.68 | 110,250,702 |
| Apr 11, 2024 | 8.19 | 8.56 | 8.15 | 8.24 | 8.24 | 126,829,105 |
| Apr 10, 2024 | 8.11 | 8.50 | 8.11 | 8.35 | 8.35 | 151,473,507 |
| Apr 9, 2024 | 7.93 | 8.08 | 7.80 | 8.02 | 8.02 | 96,206,816 |
| Apr 8, 2024 | 7.56 | 8.25 | 7.52 | 8.11 | 8.11 | 138,043,137 |
| Apr 3, 2024 | 7.70 | 7.70 | 7.44 | 7.50 | 7.50 | 34,599,514 |
| Apr 2, 2024 | 7.86 | 7.87 | 7.65 | 7.70 | 7.70 | 39,273,900 |
| Apr 1, 2024 | 7.78 | 7.88 | 7.75 | 7.88 | 7.88 | 41,215,498 |
| Mar 29, 2024 | 7.75 | 7.85 | 7.57 | 7.73 | 7.73 | 24,989,400 |
| Mar 28, 2024 | 7.46 | 7.85 | 7.42 | 7.79 | 7.79 | 60,562,927 |
| Mar 27, 2024 | 7.91 | 7.91 | 7.40 | 7.42 | 7.42 | 57,748,227 |
| Mar 26, 2024 | 8.12 | 8.21 | 7.80 | 7.93 | 7.93 | 64,421,427 |
| Mar 25, 2024 | 8.45 | 8.64 | 8.15 | 8.17 | 8.17 | 60,957,270 |
| Mar 22, 2024 | 8.66 | 8.66 | 8.34 | 8.49 | 8.49 | 78,402,173 |
| Mar 21, 2024 | 8.78 | 8.84 | 8.67 | 8.69 | 8.69 | 57,396,535 |
| Mar 20, 2024 | 8.71 | 8.81 | 8.65 | 8.76 | 8.76 | 61,811,809 |
| Mar 19, 2024 | 8.82 | 8.94 | 8.71 | 8.71 | 8.71 | 85,027,536 |
| Mar 18, 2024 | 8.73 | 8.86 | 8.72 | 8.82 | 8.82 | 77,359,787 |
| Mar 15, 2024 | 8.70 | 8.86 | 8.51 | 8.77 | 8.77 | 69,695,769 |
| Mar 14, 2024 | 8.80 | 8.92 | 8.60 | 8.75 | 8.75 | 91,067,395 |
| Mar 13, 2024 | 8.90 | 9.14 | 8.85 | 8.95 | 8.95 | 131,015,965 |
| Mar 12, 2024 | 8.90 | 9.35 | 8.80 | 8.95 | 8.95 | 196,053,670 |
| Mar 11, 2024 | 8.34 | 8.93 | 8.27 | 8.76 | 8.76 | 134,009,339 |
| Mar 8, 2024 | 8.27 | 8.38 | 8.17 | 8.36 | 8.36 | 56,108,526 |
| Mar 7, 2024 | 8.60 | 8.68 | 8.26 | 8.26 | 8.26 | 88,018,699 |
| Mar 6, 2024 | 8.47 | 8.76 | 8.39 | 8.63 | 8.63 | 96,611,409 |
| Mar 5, 2024 | 8.46 | 8.98 | 8.41 | 8.57 | 8.57 | 136,515,177 |
| Mar 4, 2024 | 8.69 | 8.75 | 8.42 | 8.64 | 8.64 | 109,373,236 |
| Mar 1, 2024 | 8.35 | 8.55 | 8.22 | 8.53 | 8.53 | 105,638,378 |
| Feb 29, 2024 | 7.85 | 8.30 | 7.82 | 8.27 | 8.27 | 88,006,372 |
| Feb 28, 2024 | 8.50 | 8.64 | 7.79 | 7.85 | 7.85 | 137,281,504 |
| Feb 27, 2024 | 8.25 | 8.60 | 8.10 | 8.60 | 8.60 | 135,138,489 |
| Feb 26, 2024 | 8.39 | 8.53 | 8.13 | 8.24 | 8.24 | 121,013,552 |
| Feb 23, 2024 | 8.09 | 8.40 | 8.09 | 8.40 | 8.40 | 125,596,391 |
| Feb 22, 2024 | 7.77 | 8.15 | 7.72 | 7.95 | 7.95 | 110,736,944 |
| Feb 21, 2024 | 7.38 | 7.90 | 7.38 | 7.62 | 7.62 | 100,414,016 |
| Feb 20, 2024 | 7.37 | 7.75 | 7.22 | 7.52 | 7.52 | 81,027,312 |
| Feb 19, 2024 | 7.31 | 7.50 | 7.23 | 7.46 | 7.46 | 91,763,984 |
| Feb 8, 2024 | 6.82 | 7.16 | 6.70 | 7.12 | 7.12 | 85,904,588 |
| Feb 7, 2024 | 6.62 | 7.03 | 6.55 | 6.67 | 6.67 | 86,379,421 |
| Feb 6, 2024 | 6.06 | 6.83 | 5.90 | 6.62 | 6.62 | 90,190,587 |
| Feb 5, 2024 | 7.02 | 7.02 | 6.35 | 6.35 | 6.35 | 88,060,486 |
| Feb 2, 2024 | 7.50 | 7.63 | 6.80 | 7.06 | 7.06 | 90,546,406 |
| Feb 1, 2024 | 7.26 | 7.87 | 7.07 | 7.48 | 7.48 | 87,765,085 |
| Jan 31, 2024 | 8.35 | 8.49 | 7.61 | 7.61 | 7.61 | 102,715,015 |
| Jan 30, 2024 | 8.60 | 8.88 | 8.40 | 8.46 | 8.46 | 78,339,359 |
| Jan 29, 2024 | 9.09 | 9.42 | 8.80 | 8.80 | 8.80 | 105,720,723 |
| Jan 26, 2024 | 9.23 | 9.45 | 9.10 | 9.14 | 9.14 | 186,239,355 |
| Jan 25, 2024 | 8.31 | 9.14 | 8.21 | 9.14 | 9.14 | 143,823,340 |
| Jan 24, 2024 | 8.41 | 8.48 | 8.01 | 8.31 | 8.31 | 86,574,457 |
| Jan 23, 2024 | 8.34 | 8.57 | 8.15 | 8.41 | 8.41 | 83,745,340 |
| Jan 22, 2024 | 8.88 | 9.03 | 8.19 | 8.39 | 8.39 | 114,705,878 |
| Jan 19, 2024 | 9.50 | 9.63 | 9.05 | 9.05 | 9.05 | 142,209,147 |
| Jan 18, 2024 | 9.05 | 9.99 | 8.96 | 9.72 | 9.72 | 216,671,955 |
| Jan 17, 2024 | 9.15 | 9.75 | 9.05 | 9.31 | 9.31 | 146,479,852 |
| Jan 16, 2024 | 9.22 | 9.28 | 8.99 | 9.28 | 9.28 | 90,519,922 |
| Jan 15, 2024 | 9.23 | 9.43 | 9.15 | 9.32 | 9.32 | 112,895,654 |
| Jan 12, 2024 | 9.09 | 9.44 | 9.09 | 9.21 | 9.21 | 182,096,197 |
| Jan 11, 2024 | 8.26 | 9.09 | 8.26 | 9.09 | 9.09 | 107,604,985 |
| Jan 10, 2024 | 8.75 | 8.75 | 8.26 | 8.26 | 8.26 | 75,527,715 |
| Jan 9, 2024 | 9.00 | 9.18 | 8.72 | 8.82 | 8.82 | 77,402,935 |
| Jan 8, 2024 | 8.93 | 9.33 | 8.82 | 9.04 | 9.04 | 92,403,216 |
| Jan 5, 2024 | 9.02 | 9.26 | 8.82 | 9.05 | 9.05 | 101,515,335 |
| Jan 4, 2024 | 8.87 | 9.55 | 8.86 | 9.23 | 9.23 | 173,450,317 |
| Jan 3, 2024 | 8.55 | 8.86 | 8.50 | 8.86 | 8.86 | 90,224,212 |
| Jan 2, 2024 | 8.53 | 8.63 | 8.47 | 8.48 | 8.48 | 47,122,187 |
| Dec 29, 2023 | 8.32 | 8.66 | 8.25 | 8.62 | 8.62 | 86,248,022 |
| Dec 28, 2023 | 8.17 | 8.40 | 8.06 | 8.30 | 8.30 | 45,388,917 |
| Dec 27, 2023 | 8.13 | 8.26 | 8.12 | 8.20 | 8.20 | 36,684,722 |
| Dec 26, 2023 | 8.31 | 8.32 | 8.02 | 8.06 | 8.06 | 29,439,966 |
| Dec 25, 2023 | 8.25 | 8.35 | 8.15 | 8.29 | 8.29 | 24,036,538 |
| Dec 22, 2023 | 8.53 | 8.57 | 8.20 | 8.26 | 8.26 | 45,875,551 |
| Dec 21, 2023 | 8.49 | 8.59 | 8.34 | 8.54 | 8.54 | 40,356,548 |
| Dec 20, 2023 | 8.85 | 8.89 | 8.52 | 8.53 | 8.53 | 43,756,257 |
| Dec 19, 2023 | 8.68 | 8.91 | 8.66 | 8.85 | 8.85 | 48,214,024 |
| Dec 18, 2023 | 8.81 | 8.89 | 8.66 | 8.68 | 8.68 | 42,210,861 |
| Dec 15, 2023 | 8.90 | 9.12 | 8.80 | 8.94 | 8.94 | 42,932,066 |
| Dec 14, 2023 | 9.12 | 9.17 | 8.89 | 8.90 | 8.90 | 48,571,710 |
| Dec 13, 2023 | 9.35 | 9.35 | 9.08 | 9.11 | 9.11 | 57,586,510 |
| Dec 12, 2023 | 9.10 | 9.50 | 9.07 | 9.39 | 9.39 | 81,267,617 |
| Dec 11, 2023 | 9.16 | 9.30 | 9.07 | 9.17 | 9.17 | 62,549,479 |
| Dec 8, 2023 | 8.87 | 9.12 | 8.85 | 8.98 | 8.98 | 48,924,145 |
| Dec 7, 2023 | 8.88 | 8.99 | 8.85 | 8.93 | 8.93 | 46,137,010 |
| Dec 6, 2023 | 9.15 | 9.23 | 8.83 | 8.89 | 8.89 | 81,749,640 |
| Dec 5, 2023 | 9.61 | 9.66 | 9.24 | 9.24 | 9.24 | 64,408,143 |
| Dec 4, 2023 | 9.50 | 9.83 | 9.48 | 9.69 | 9.69 | 78,900,741 |
| Dec 1, 2023 | 9.36 | 9.62 | 9.31 | 9.54 | 9.54 | 57,964,197 |
| Nov 30, 2023 | 9.62 | 9.63 | 9.21 | 9.41 | 9.41 | 69,106,422 |
| Nov 29, 2023 | 9.40 | 9.78 | 9.38 | 9.65 | 9.65 | 84,638,754 |
| Nov 28, 2023 | 9.57 | 9.63 | 9.37 | 9.47 | 9.47 | 55,075,114 |
| Nov 27, 2023 | 9.50 | 9.70 | 9.48 | 9.63 | 9.63 | 59,036,942 |
| Nov 24, 2023 | 9.80 | 9.86 | 9.53 | 9.60 | 9.60 | 94,600,106 |
| Nov 23, 2023 | 9.42 | 9.68 | 9.28 | 9.65 | 9.65 | 97,730,629 |
| Nov 22, 2023 | 9.67 | 9.79 | 9.48 | 9.49 | 9.49 | 103,543,927 |
| Nov 21, 2023 | 10.30 | 10.31 | 9.76 | 9.79 | 9.79 | 162,558,383 |
| Nov 20, 2023 | 10.34 | 10.52 | 10.26 | 10.29 | 10.29 | 99,597,695 |
| Nov 17, 2023 | 10.50 | 10.58 | 10.30 | 10.37 | 10.37 | 119,984,088 |
| Nov 16, 2023 | 10.26 | 10.86 | 10.21 | 10.66 | 10.66 | 172,258,879 |
| Nov 15, 2023 | 10.96 | 11.10 | 10.40 | 10.48 | 10.48 | 213,261,156 |
| Nov 14, 2023 | 10.86 | 11.05 | 10.61 | 10.93 | 10.93 | 219,924,229 |
| Nov 13, 2023 | 10.42 | 11.19 | 10.32 | 10.86 | 10.86 | 268,494,815 |
| Nov 10, 2023 | 10.40 | 10.45 | 10.08 | 10.23 | 10.23 | 159,546,972 |
| Nov 9, 2023 | 10.06 | 10.73 | 9.88 | 10.50 | 10.50 | 265,833,807 |
| Nov 8, 2023 | 9.85 | 10.29 | 9.85 | 10.16 | 10.16 | 230,765,373 |
| Nov 7, 2023 | 9.67 | 9.90 | 9.62 | 9.71 | 9.71 | 135,561,056 |
| Nov 6, 2023 | 9.58 | 9.85 | 9.48 | 9.73 | 9.73 | 135,396,341 |
| Nov 3, 2023 | 9.50 | 9.90 | 9.40 | 9.68 | 9.68 | 126,933,575 |
| Nov 2, 2023 | 9.99 | 10.20 | 9.30 | 9.60 | 9.60 | 177,203,311 |
| Nov 1, 2023 | 10.31 | 10.43 | 9.94 | 9.99 | 9.99 | 165,254,004 |
| Oct 31, 2023 | 10.17 | 10.79 | 9.93 | 10.57 | 10.57 | 263,446,300 |
| Oct 30, 2023 | 9.50 | 10.33 | 9.35 | 10.18 | 10.18 | 212,154,058 |
| Oct 27, 2023 | 10.00 | 10.23 | 9.52 | 9.76 | 9.76 | 243,170,974 |
| Oct 26, 2023 | 9.61 | 10.73 | 9.58 | 10.24 | 10.24 | 350,395,172 |
| Oct 25, 2023 | 9.40 | 10.00 | 9.28 | 9.75 | 9.75 | 247,741,860 |
| Oct 24, 2023 | 9.36 | 9.74 | 8.77 | 9.34 | 9.34 | 192,094,166 |
| Oct 23, 2023 | 9.34 | 9.66 | 9.15 | 9.48 | 9.48 | 158,383,050 |
| Oct 20, 2023 | 9.00 | 9.84 | 8.97 | 9.41 | 9.41 | 226,992,755 |
| Oct 19, 2023 | 10.22 | 10.80 | 9.58 | 9.58 | 9.58 | 303,645,365 |
| Oct 18, 2023 | 9.93 | 11.05 | 9.93 | 10.64 | 10.64 | 349,408,232 |
| Oct 17, 2023 | 10.56 | 10.65 | 9.87 | 10.06 | 10.06 | 241,260,949 |
| Oct 16, 2023 | 10.20 | 11.35 | 10.05 | 10.79 | 10.79 | 369,861,900 |
| Oct 13, 2023 | 10.33 | 10.61 | 9.97 | 10.42 | 10.42 | 320,000,183 |
| Oct 12, 2023 | 11.01 | 11.22 | 9.80 | 10.18 | 10.18 | 375,665,169 |
| Oct 11, 2023 | 10.21 | 10.63 | 10.20 | 10.63 | 10.63 | 212,981,435 |
| Oct 10, 2023 | 8.87 | 9.66 | 8.67 | 9.66 | 9.66 | 185,471,568 |
| Oct 9, 2023 | 8.67 | 9.48 | 8.60 | 8.78 | 8.78 | 277,958,601 |
| Sep 28, 2023 | 8.42 | 8.95 | 8.28 | 8.67 | 8.67 | 261,453,101 |
| Sep 27, 2023 | 7.98 | 8.80 | 7.80 | 8.62 | 8.62 | 343,754,747 |
| Sep 26, 2023 | 8.22 | 8.26 | 7.91 | 8.00 | 8.00 | 212,268,049 |
| Sep 25, 2023 | 8.39 | 9.10 | 8.29 | 8.44 | 8.44 | 295,935,533 |
| Sep 22, 2023 | 8.23 | 8.78 | 8.10 | 8.39 | 8.39 | 320,451,535 |
| Sep 21, 2023 | 7.30 | 8.15 | 7.27 | 8.15 | 8.15 | 186,675,577 |
| Sep 20, 2023 | 7.53 | 7.69 | 7.38 | 7.41 | 7.41 | 110,464,820 |
| Sep 19, 2023 | 7.55 | 7.57 | 7.25 | 7.38 | 7.38 | 80,378,509 |
| Sep 18, 2023 | 7.57 | 7.72 | 7.52 | 7.57 | 7.57 | 85,514,150 |
| Sep 15, 2023 | 7.67 | 7.75 | 7.48 | 7.53 | 7.53 | 91,011,972 |
| Sep 14, 2023 | 7.62 | 8.02 | 7.45 | 7.66 | 7.66 | 149,094,543 |
| Sep 13, 2023 | 7.93 | 7.98 | 7.52 | 7.62 | 7.62 | 153,174,595 |
| Sep 12, 2023 | 7.91 | 8.16 | 7.84 | 8.01 | 8.01 | 168,112,901 |
| Sep 11, 2023 | 8.12 | 8.19 | 7.86 | 7.99 | 7.99 | 208,768,438 |
| Sep 8, 2023 | 8.13 | 9.12 | 8.08 | 8.32 | 8.32 | 323,320,735 |
| Sep 7, 2023 | 7.91 | 8.45 | 7.90 | 8.29 | 8.29 | 292,500,333 |
| Sep 6, 2023 | 7.91 | 8.18 | 7.81 | 8.04 | 8.04 | 252,919,395 |
| Sep 5, 2023 | 7.84 | 8.25 | 7.81 | 8.24 | 8.24 | 370,252,650 |
| Sep 4, 2023 | 6.92 | 7.50 | 6.84 | 7.50 | 7.50 | 89,224,302 |
| Sep 1, 2023 | 6.85 | 6.93 | 6.78 | 6.82 | 6.82 | 25,296,851 |
| Aug 31, 2023 | 6.95 | 7.01 | 6.86 | 6.87 | 6.87 | 39,132,201 |
| Aug 30, 2023 | 6.75 | 7.12 | 6.74 | 6.95 | 6.95 | 74,564,578 |
| Aug 29, 2023 | 6.39 | 6.68 | 6.37 | 6.68 | 6.68 | 37,580,458 |
| Aug 28, 2023 | 6.75 | 6.80 | 6.38 | 6.39 | 6.39 | 35,939,485 |
| Aug 25, 2023 | 6.75 | 6.75 | 6.32 | 6.38 | 6.38 | 48,045,246 |
| Aug 24, 2023 | 6.91 | 6.96 | 6.76 | 6.79 | 6.79 | 40,795,877 |
| Aug 23, 2023 | 6.81 | 7.12 | 6.73 | 6.92 | 6.92 | 66,036,199 |
| Aug 22, 2023 | 6.75 | 6.88 | 6.68 | 6.88 | 6.88 | 47,059,219 |
| Aug 21, 2023 | 6.62 | 6.83 | 6.59 | 6.68 | 6.68 | 28,060,498 |
| Aug 18, 2023 | 6.76 | 6.85 | 6.62 | 6.62 | 6.62 | 22,405,564 |
| Aug 17, 2023 | 6.66 | 6.81 | 6.55 | 6.79 | 6.79 | 23,639,274 |
| Aug 16, 2023 | 6.81 | 6.84 | 6.62 | 6.69 | 6.69 | 29,055,459 |
| Aug 15, 2023 | 6.97 | 7.00 | 6.78 | 6.84 | 6.84 | 20,859,118 |
| Aug 14, 2023 | 6.79 | 7.01 | 6.76 | 6.98 | 6.98 | 25,767,865 |
| Aug 11, 2023 | 7.03 | 7.06 | 6.85 | 6.86 | 6.86 | 22,605,342 |
| Aug 10, 2023 | 7.00 | 7.07 | 6.93 | 7.01 | 7.01 | 22,183,497 |
| Aug 9, 2023 | 7.13 | 7.28 | 7.03 | 7.04 | 7.04 | 32,692,907 |
| Aug 8, 2023 | 7.23 | 7.29 | 7.11 | 7.15 | 7.15 | 36,569,037 |
| Aug 7, 2023 | 7.36 | 7.41 | 7.20 | 7.23 | 7.23 | 50,283,780 |
| Aug 4, 2023 | 7.30 | 7.50 | 7.27 | 7.37 | 7.37 | 67,653,643 |
| Aug 3, 2023 | 7.33 | 7.42 | 7.22 | 7.33 | 7.33 | 53,433,583 |
| Aug 2, 2023 | 7.16 | 7.48 | 7.15 | 7.42 | 7.42 | 85,088,859 |
| Aug 1, 2023 | 7.11 | 7.27 | 7.08 | 7.23 | 7.23 | 52,773,074 |
| Jul 31, 2023 | 6.86 | 7.39 | 6.85 | 7.19 | 7.19 | 76,334,483 |
| Jul 28, 2023 | 6.86 | 6.97 | 6.75 | 6.90 | 6.90 | 39,636,949 |
| Jul 27, 2023 | 6.86 | 7.06 | 6.78 | 6.94 | 6.94 | 51,902,898 |
| Jul 26, 2023 | 7.08 | 7.08 | 6.82 | 6.86 | 6.86 | 40,168,332 |
| Jul 25, 2023 | 7.01 | 7.15 | 6.97 | 7.09 | 7.09 | 38,030,262 |
| Jul 24, 2023 | 6.90 | 7.03 | 6.84 | 6.96 | 6.96 | 24,535,008 |
| Jul 21, 2023 | 6.93 | 6.99 | 6.85 | 6.89 | 6.89 | 25,022,112 |
| Jul 20, 2023 | 7.09 | 7.11 | 6.92 | 6.94 | 6.94 | 35,061,536 |
| Jul 19, 2023 | 7.06 | 7.15 | 7.04 | 7.10 | 7.10 | 27,551,127 |
| Jul 18, 2023 | 7.30 | 7.30 | 7.07 | 7.09 | 7.09 | 56,814,454 |
| Jul 17, 2023 | 7.40 | 7.47 | 7.28 | 7.32 | 7.32 | 39,396,881 |
| Jul 14, 2023 | 7.28 | 7.52 | 7.28 | 7.42 | 7.42 | 58,096,746 |
| Jul 13, 2023 | 7.36 | 7.41 | 7.20 | 7.28 | 7.28 | 60,166,110 |
| Jul 12, 2023 | 7.65 | 7.67 | 7.33 | 7.34 | 7.34 | 81,095,029 |
| Jul 11, 2023 | 7.82 | 7.96 | 7.58 | 7.72 | 7.72 | 70,276,898 |
| Jul 10, 2023 | 7.97 | 8.11 | 7.71 | 7.75 | 7.75 | 77,852,302 |
| Jul 7, 2023 | 8.27 | 8.29 | 7.89 | 7.97 | 7.97 | 98,654,606 |
| Jul 6, 2023 | 7.88 | 8.60 | 7.86 | 8.33 | 8.33 | 139,751,803 |
| Jul 5, 2023 | 8.25 | 8.36 | 8.01 | 8.03 | 8.03 | 93,981,928 |
| Jul 4, 2023 | 8.09 | 8.57 | 8.03 | 8.38 | 8.38 | 148,415,455 |
| Jul 3, 2023 | 8.14 | 8.37 | 8.01 | 8.23 | 8.23 | 118,699,760 |
| Jun 30, 2023 | 7.74 | 8.40 | 7.58 | 8.09 | 8.09 | 125,093,196 |
| Jun 29, 2023 | 8.00 | 8.00 | 7.70 | 7.75 | 7.75 | 87,970,578 |
| Jun 28, 2023 | 7.88 | 8.13 | 7.62 | 8.00 | 8.00 | 140,214,700 |
| Jun 27, 2023 | 7.43 | 7.85 | 7.43 | 7.75 | 7.75 | 88,658,215 |
| Jun 26, 2023 | 7.65 | 7.87 | 7.38 | 7.42 | 7.42 | 94,613,740 |
| Jun 21, 2023 | 8.32 | 8.39 | 7.81 | 7.81 | 7.81 | 134,165,358 |
| Jun 20, 2023 | 8.16 | 8.55 | 8.06 | 8.40 | 8.40 | 153,476,099 |
| Jun 19, 2023 | 8.29 | 8.39 | 8.20 | 8.23 | 8.23 | 115,094,793 |
| Jun 16, 2023 | 8.13 | 8.40 | 7.99 | 8.27 | 8.27 | 129,509,137 |
| Jun 15, 2023 | 8.30 | 8.50 | 8.25 | 8.26 | 8.26 | 142,334,167 |
| Jun 14, 2023 | 8.44 | 8.56 | 8.10 | 8.33 | 8.33 | 205,817,176 |
| Jun 13, 2023 | 8.83 | 9.34 | 8.51 | 8.58 | 8.58 | 293,992,456 |
| Jun 12, 2023 | 8.15 | 8.91 | 8.06 | 8.91 | 8.91 | 215,694,187 |
| Jun 9, 2023 | 8.07 | 8.35 | 7.98 | 8.10 | 8.10 | 164,910,827 |
| Jun 8, 2023 | 7.76 | 8.50 | 7.69 | 8.24 | 8.24 | 241,328,254 |
| Jun 7, 2023 | 7.90 | 8.14 | 7.70 | 7.88 | 7.88 | 171,098,580 |
| Jun 6, 2023 | 7.67 | 8.44 | 7.67 | 8.10 | 8.10 | 271,395,853 |
| Jun 5, 2023 | 7.74 | 8.06 | 7.66 | 7.90 | 7.90 | 296,856,237 |
| Jun 2, 2023 | 6.81 | 7.49 | 6.76 | 7.49 | 7.49 | 149,099,994 |
| Jun 1, 2023 | 6.73 | 6.92 | 6.67 | 6.81 | 6.81 | 61,326,065 |
| May 31, 2023 | 6.64 | 6.81 | 6.62 | 6.73 | 6.73 | 60,826,962 |
| May 30, 2023 | 6.38 | 6.65 | 6.27 | 6.64 | 6.64 | 48,526,064 |
| May 29, 2023 | 6.46 | 6.58 | 6.40 | 6.41 | 6.41 | 38,524,763 |
| May 26, 2023 | 6.29 | 6.58 | 6.24 | 6.45 | 6.45 | 44,482,219 |
| May 25, 2023 | 6.29 | 6.39 | 6.15 | 6.27 | 6.27 | 29,912,186 |
| May 24, 2023 | 6.35 | 6.42 | 6.28 | 6.31 | 6.31 | 22,647,354 |
| May 23, 2023 | 6.52 | 6.55 | 6.38 | 6.38 | 6.38 | 26,372,471 |
| May 22, 2023 | 6.70 | 6.70 | 6.50 | 6.55 | 6.55 | 32,720,260 |
| May 19, 2023 | 6.69 | 6.76 | 6.62 | 6.71 | 6.71 | 31,472,627 |
| May 18, 2023 | 6.53 | 6.77 | 6.51 | 6.71 | 6.71 | 41,062,510 |
| May 17, 2023 | 6.45 | 6.57 | 6.41 | 6.55 | 6.55 | 27,267,354 |
| May 16, 2023 | 6.72 | 6.72 | 6.47 | 6.50 | 6.50 | 35,792,048 |
| May 15, 2023 | 6.80 | 6.86 | 6.53 | 6.72 | 6.72 | 38,291,599 |
| May 12, 2023 | 6.82 | 6.96 | 6.79 | 6.80 | 6.80 | 30,953,262 |
| May 11, 2023 | 7.05 | 7.15 | 6.83 | 6.88 | 6.88 | 36,272,803 |
| May 10, 2023 | 7.00 | 7.14 | 6.89 | 6.99 | 6.99 | 39,610,444 |
| May 9, 2023 | 7.15 | 7.24 | 7.02 | 7.04 | 7.04 | 62,748,050 |
| May 8, 2023 | 7.02 | 7.24 | 6.97 | 7.20 | 7.20 | 70,450,282 |
| May 5, 2023 | 6.90 | 7.14 | 6.88 | 7.01 | 7.01 | 64,515,759 |
| May 4, 2023 | 6.87 | 7.15 | 6.76 | 6.97 | 6.97 | 68,622,682 |
| Apr 28, 2023 | 6.68 | 6.95 | 6.68 | 6.92 | 6.92 | 62,223,299 |
| Apr 27, 2023 | 6.83 | 6.92 | 6.68 | 6.76 | 6.76 | 44,798,619 |
| Apr 26, 2023 | 7.10 | 7.17 | 6.74 | 6.84 | 6.84 | 62,663,152 |