Shenzhen - Delayed Quote • CNY
Guangdong Electric Power Development Co., Ltd. (000539.SZ)
At close: April 26 at 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 | 5.24 | 5.35 | 5.20 | 5.35 | 5.35 | 34,558,570 |
| Apr 25, 2024 | 5.26 | 5.31 | 5.22 | 5.28 | 5.28 | 23,932,177 |
| Apr 24, 2024 | 5.19 | 5.32 | 5.17 | 5.29 | 5.29 | 35,375,041 |
| Apr 23, 2024 | 5.28 | 5.29 | 5.15 | 5.17 | 5.17 | 34,524,300 |
| Apr 22, 2024 | 5.39 | 5.44 | 5.28 | 5.31 | 5.31 | 37,487,912 |
| Apr 19, 2024 | 5.40 | 5.47 | 5.33 | 5.36 | 5.36 | 28,949,000 |
| Apr 18, 2024 | 5.50 | 5.53 | 5.37 | 5.42 | 5.42 | 55,638,744 |
| Apr 17, 2024 | 5.28 | 5.49 | 5.28 | 5.49 | 5.49 | 45,621,216 |
| Apr 16, 2024 | 5.43 | 5.57 | 5.28 | 5.31 | 5.31 | 72,979,001 |
| Apr 15, 2024 | 5.36 | 5.54 | 5.35 | 5.47 | 5.47 | 54,288,447 |
| Apr 12, 2024 | 5.63 | 5.67 | 5.41 | 5.43 | 5.43 | 75,403,215 |
| Apr 11, 2024 | 5.57 | 5.69 | 5.52 | 5.63 | 5.63 | 55,549,831 |
| Apr 10, 2024 | 5.45 | 5.67 | 5.44 | 5.64 | 5.64 | 89,719,398 |
| Apr 9, 2024 | 5.45 | 5.60 | 5.39 | 5.49 | 5.49 | 79,762,533 |
| Apr 8, 2024 | 5.30 | 5.54 | 5.25 | 5.51 | 5.51 | 107,564,505 |
| Apr 3, 2024 | 5.30 | 5.34 | 5.23 | 5.31 | 5.31 | 64,839,303 |
| Apr 2, 2024 | 5.12 | 5.34 | 5.09 | 5.32 | 5.32 | 91,804,751 |
| Apr 1, 2024 | 5.17 | 5.18 | 5.06 | 5.14 | 5.14 | 61,440,707 |
| Mar 29, 2024 | 4.96 | 5.12 | 4.95 | 5.17 | 5.17 | 34,341,218 |
| Mar 28, 2024 | 4.93 | 5.00 | 4.87 | 4.97 | 4.97 | 27,768,685 |
| Mar 27, 2024 | 5.03 | 5.05 | 4.93 | 4.93 | 4.93 | 27,448,300 |
| Mar 26, 2024 | 4.98 | 5.04 | 4.94 | 5.04 | 5.04 | 28,958,862 |
| Mar 25, 2024 | 5.00 | 5.06 | 4.97 | 4.99 | 4.99 | 25,848,931 |
| Mar 22, 2024 | 5.06 | 5.08 | 4.99 | 5.01 | 5.01 | 27,177,824 |
| Mar 21, 2024 | 5.09 | 5.11 | 5.06 | 5.06 | 5.06 | 24,790,502 |
| Mar 20, 2024 | 5.08 | 5.12 | 5.03 | 5.10 | 5.10 | 29,755,048 |
| Mar 19, 2024 | 5.14 | 5.21 | 5.09 | 5.09 | 5.09 | 38,818,410 |
| Mar 18, 2024 | 5.07 | 5.22 | 5.06 | 5.16 | 5.16 | 55,994,062 |
| Mar 15, 2024 | 5.06 | 5.14 | 5.04 | 5.09 | 5.09 | 41,729,892 |
| Mar 14, 2024 | 4.99 | 5.09 | 4.98 | 5.06 | 5.06 | 41,091,952 |
| Mar 13, 2024 | 4.97 | 5.04 | 4.96 | 5.01 | 5.01 | 39,665,411 |
| Mar 12, 2024 | 5.15 | 5.16 | 4.98 | 4.99 | 4.99 | 73,272,918 |
| Mar 11, 2024 | 5.15 | 5.25 | 5.07 | 5.16 | 5.16 | 71,714,874 |
| Mar 8, 2024 | 5.04 | 5.19 | 4.95 | 5.13 | 5.13 | 72,081,005 |
| Mar 7, 2024 | 4.92 | 5.07 | 4.88 | 5.03 | 5.03 | 77,826,952 |
| Mar 6, 2024 | 4.88 | 4.97 | 4.83 | 4.93 | 4.93 | 51,817,058 |
| Mar 5, 2024 | 4.75 | 4.90 | 4.74 | 4.88 | 4.88 | 65,528,514 |
| Mar 4, 2024 | 4.81 | 4.81 | 4.73 | 4.78 | 4.78 | 39,430,475 |
| Mar 1, 2024 | 4.86 | 4.92 | 4.77 | 4.82 | 4.82 | 46,979,004 |
| Feb 29, 2024 | 4.81 | 4.90 | 4.74 | 4.87 | 4.87 | 61,974,300 |
| Feb 28, 2024 | 4.72 | 4.88 | 4.72 | 4.81 | 4.81 | 79,437,943 |
| Feb 27, 2024 | 4.66 | 4.73 | 4.64 | 4.73 | 4.73 | 30,512,771 |
| Feb 26, 2024 | 4.77 | 4.77 | 4.66 | 4.68 | 4.68 | 38,193,880 |
| Feb 23, 2024 | 4.76 | 4.80 | 4.71 | 4.78 | 4.78 | 38,618,436 |
| Feb 22, 2024 | 4.81 | 4.85 | 4.71 | 4.77 | 4.77 | 53,845,191 |
| Feb 21, 2024 | 4.83 | 4.92 | 4.76 | 4.82 | 4.82 | 37,529,701 |
| Feb 20, 2024 | 4.90 | 4.91 | 4.80 | 4.84 | 4.84 | 31,428,500 |
| Feb 19, 2024 | 4.80 | 5.01 | 4.80 | 4.92 | 4.92 | 50,344,316 |
| Feb 8, 2024 | 4.75 | 4.93 | 4.70 | 4.83 | 4.83 | 45,888,088 |
| Feb 7, 2024 | 4.57 | 4.75 | 4.54 | 4.75 | 4.75 | 51,800,407 |
| Feb 6, 2024 | 4.37 | 4.68 | 4.33 | 4.62 | 4.62 | 44,287,245 |
| Feb 5, 2024 | 4.60 | 4.60 | 4.31 | 4.41 | 4.41 | 47,900,146 |
| Feb 2, 2024 | 4.76 | 4.83 | 4.50 | 4.62 | 4.62 | 32,316,345 |
| Feb 1, 2024 | 4.79 | 4.88 | 4.71 | 4.75 | 4.75 | 35,715,293 |
| Jan 31, 2024 | 4.96 | 5.09 | 4.84 | 4.86 | 4.86 | 30,392,038 |
| Jan 30, 2024 | 5.03 | 5.11 | 4.95 | 4.96 | 4.96 | 43,975,095 |
| Jan 29, 2024 | 5.10 | 5.29 | 5.06 | 5.14 | 5.14 | 44,157,136 |
| Jan 26, 2024 | 5.04 | 5.11 | 5.00 | 5.09 | 5.09 | 24,171,067 |
| Jan 25, 2024 | 4.74 | 5.08 | 4.74 | 5.05 | 5.05 | 43,369,296 |
| Jan 24, 2024 | 4.67 | 4.75 | 4.54 | 4.74 | 4.74 | 23,742,840 |
| Jan 23, 2024 | 4.58 | 4.71 | 4.48 | 4.69 | 4.69 | 23,267,035 |
| Jan 22, 2024 | 4.84 | 4.84 | 4.56 | 4.58 | 4.58 | 23,900,980 |
| Jan 19, 2024 | 4.89 | 4.96 | 4.81 | 4.84 | 4.84 | 22,443,485 |
| Jan 18, 2024 | 5.01 | 5.01 | 4.75 | 4.88 | 4.88 | 33,774,500 |
| Jan 17, 2024 | 5.16 | 5.19 | 5.04 | 5.04 | 5.04 | 19,495,170 |
| Jan 16, 2024 | 5.12 | 5.21 | 5.06 | 5.16 | 5.16 | 23,789,130 |
| Jan 15, 2024 | 5.15 | 5.19 | 5.11 | 5.14 | 5.14 | 21,750,400 |
| Jan 12, 2024 | 5.03 | 5.17 | 5.02 | 5.13 | 5.13 | 29,820,609 |
| Jan 11, 2024 | 5.06 | 5.12 | 5.02 | 5.03 | 5.03 | 24,109,418 |
| Jan 10, 2024 | 5.13 | 5.16 | 5.03 | 5.09 | 5.09 | 17,527,047 |
| Jan 9, 2024 | 5.11 | 5.19 | 5.07 | 5.16 | 5.16 | 22,446,977 |
| Jan 8, 2024 | 5.15 | 5.23 | 5.10 | 5.12 | 5.12 | 30,185,091 |
| Jan 5, 2024 | 5.18 | 5.33 | 5.15 | 5.17 | 5.17 | 41,833,560 |
| Jan 4, 2024 | 5.28 | 5.30 | 5.12 | 5.20 | 5.20 | 42,238,096 |
| Jan 3, 2024 | 4.99 | 5.28 | 4.97 | 5.27 | 5.27 | 68,792,190 |
| Jan 2, 2024 | 4.88 | 5.02 | 4.87 | 5.00 | 5.00 | 30,102,096 |
| Dec 29, 2023 | 4.89 | 4.91 | 4.86 | 4.89 | 4.89 | 18,029,685 |
| Dec 28, 2023 | 4.85 | 4.90 | 4.83 | 4.90 | 4.90 | 20,638,101 |
| Dec 27, 2023 | 4.84 | 4.86 | 4.78 | 4.84 | 4.84 | 16,666,418 |
| Dec 26, 2023 | 4.87 | 4.93 | 4.80 | 4.81 | 4.81 | 15,053,380 |
| Dec 25, 2023 | 4.89 | 4.90 | 4.85 | 4.87 | 4.87 | 13,463,350 |
| Dec 22, 2023 | 4.97 | 4.97 | 4.90 | 4.92 | 4.92 | 17,326,700 |
| Dec 21, 2023 | 4.96 | 5.01 | 4.91 | 4.96 | 4.96 | 22,158,901 |
| Dec 20, 2023 | 4.95 | 5.07 | 4.95 | 5.00 | 5.00 | 23,469,285 |
| Dec 19, 2023 | 5.02 | 5.03 | 4.89 | 4.98 | 4.98 | 27,178,614 |
| Dec 18, 2023 | 5.09 | 5.11 | 5.01 | 5.02 | 5.02 | 16,260,925 |
| Dec 15, 2023 | 5.20 | 5.24 | 5.08 | 5.09 | 5.09 | 27,063,990 |
| Dec 14, 2023 | 5.15 | 5.25 | 5.10 | 5.20 | 5.20 | 28,631,504 |
| Dec 13, 2023 | 5.22 | 5.27 | 5.14 | 5.15 | 5.15 | 25,309,941 |
| Dec 12, 2023 | 5.18 | 5.29 | 5.15 | 5.24 | 5.24 | 31,454,496 |
| Dec 11, 2023 | 5.05 | 5.23 | 4.94 | 5.18 | 5.18 | 48,611,665 |
| Dec 8, 2023 | 5.06 | 5.14 | 5.04 | 5.05 | 5.05 | 29,823,704 |
| Dec 7, 2023 | 5.06 | 5.09 | 5.02 | 5.06 | 5.06 | 14,500,444 |
| Dec 6, 2023 | 5.00 | 5.09 | 4.96 | 5.06 | 5.06 | 20,694,964 |
| Dec 5, 2023 | 5.13 | 5.18 | 5.05 | 5.06 | 5.06 | 25,959,680 |
| Dec 4, 2023 | 5.12 | 5.15 | 5.10 | 5.13 | 5.13 | 15,059,038 |
| Dec 1, 2023 | 5.12 | 5.15 | 5.07 | 5.14 | 5.14 | 16,561,687 |
| Nov 30, 2023 | 5.11 | 5.16 | 5.08 | 5.11 | 5.11 | 20,045,760 |
| Nov 29, 2023 | 5.19 | 5.20 | 5.07 | 5.10 | 5.10 | 30,086,471 |
| Nov 28, 2023 | 5.23 | 5.25 | 5.17 | 5.19 | 5.19 | 19,060,500 |
| Nov 27, 2023 | 5.24 | 5.28 | 5.18 | 5.24 | 5.24 | 20,440,876 |
| Nov 24, 2023 | 5.29 | 5.32 | 5.23 | 5.27 | 5.27 | 18,219,073 |
| Nov 23, 2023 | 5.28 | 5.31 | 5.25 | 5.30 | 5.30 | 16,829,632 |
| Nov 22, 2023 | 5.37 | 5.40 | 5.29 | 5.29 | 5.29 | 23,569,216 |
| Nov 21, 2023 | 5.41 | 5.43 | 5.35 | 5.36 | 5.36 | 28,050,337 |
| Nov 20, 2023 | 5.37 | 5.43 | 5.35 | 5.39 | 5.39 | 22,148,479 |
| Nov 17, 2023 | 5.36 | 5.42 | 5.36 | 5.38 | 5.38 | 17,490,470 |
| Nov 16, 2023 | 5.41 | 5.44 | 5.36 | 5.39 | 5.39 | 21,901,788 |
| Nov 15, 2023 | 5.47 | 5.49 | 5.41 | 5.43 | 5.43 | 32,121,434 |
| Nov 14, 2023 | 5.40 | 5.60 | 5.39 | 5.44 | 5.44 | 69,760,638 |
| Nov 13, 2023 | 5.52 | 5.62 | 5.28 | 5.46 | 5.46 | 62,824,472 |
| Nov 10, 2023 | 5.41 | 5.49 | 5.15 | 5.47 | 5.47 | 57,724,961 |
| Nov 9, 2023 | 5.32 | 5.55 | 5.30 | 5.41 | 5.41 | 57,126,414 |
| Nov 8, 2023 | 5.32 | 5.39 | 5.30 | 5.33 | 5.33 | 18,856,000 |
| Nov 7, 2023 | 5.33 | 5.36 | 5.30 | 5.34 | 5.34 | 20,063,587 |
| Nov 6, 2023 | 5.35 | 5.41 | 5.30 | 5.34 | 5.34 | 32,219,406 |
| Nov 3, 2023 | 5.30 | 5.47 | 5.29 | 5.39 | 5.39 | 21,731,432 |
| Nov 2, 2023 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | 15,391,872 |
| Nov 1, 2023 | 5.36 | 5.40 | 5.29 | 5.37 | 5.37 | 20,264,060 |
| Oct 31, 2023 | 5.44 | 5.47 | 5.31 | 5.36 | 5.36 | 19,904,466 |
| Oct 30, 2023 | 5.45 | 5.50 | 5.36 | 5.42 | 5.42 | 21,534,326 |
| Oct 27, 2023 | 5.45 | 5.56 | 5.41 | 5.47 | 5.47 | 24,951,229 |
| Oct 26, 2023 | 5.28 | 5.50 | 5.23 | 5.47 | 5.47 | 34,179,545 |
| Oct 25, 2023 | 5.42 | 5.44 | 5.29 | 5.30 | 5.30 | 23,780,974 |
| Oct 24, 2023 | 5.36 | 5.42 | 5.30 | 5.39 | 5.39 | 20,482,320 |
| Oct 23, 2023 | 5.50 | 5.50 | 5.29 | 5.33 | 5.33 | 19,362,708 |
| Oct 20, 2023 | 5.46 | 5.54 | 5.41 | 5.49 | 5.49 | 14,331,197 |
| Oct 19, 2023 | 5.53 | 5.58 | 5.48 | 5.49 | 5.49 | 15,849,931 |
| Oct 18, 2023 | 5.63 | 5.65 | 5.53 | 5.55 | 5.55 | 15,575,417 |
| Oct 17, 2023 | 5.70 | 5.75 | 5.62 | 5.65 | 5.65 | 15,688,197 |
| Oct 16, 2023 | 5.71 | 5.75 | 5.64 | 5.68 | 5.68 | 16,612,163 |
| Oct 13, 2023 | 5.85 | 5.95 | 5.66 | 5.70 | 5.70 | 23,036,144 |
| Oct 12, 2023 | 5.84 | 5.86 | 5.78 | 5.82 | 5.82 | 17,714,363 |
| Oct 11, 2023 | 5.95 | 6.00 | 5.80 | 5.82 | 5.82 | 22,288,968 |
| Oct 10, 2023 | 6.02 | 6.04 | 5.92 | 5.93 | 5.93 | 19,962,285 |
| Oct 9, 2023 | 5.97 | 6.03 | 5.96 | 6.00 | 6.00 | 20,407,912 |
| Sep 28, 2023 | 6.00 | 6.02 | 5.94 | 5.97 | 5.97 | 18,029,200 |
| Sep 27, 2023 | 6.03 | 6.12 | 5.94 | 5.95 | 5.95 | 26,361,299 |
| Sep 26, 2023 | 6.02 | 6.07 | 5.98 | 6.03 | 6.03 | 15,548,809 |
| Sep 25, 2023 | 6.08 | 6.09 | 5.98 | 6.02 | 6.02 | 25,806,334 |
| Sep 22, 2023 | 6.14 | 6.19 | 6.05 | 6.10 | 6.10 | 23,039,372 |
| Sep 21, 2023 | 6.12 | 6.20 | 6.10 | 6.12 | 6.12 | 15,993,412 |
| Sep 20, 2023 | 6.25 | 6.26 | 6.13 | 6.15 | 6.15 | 16,034,106 |
| Sep 19, 2023 | 6.26 | 6.29 | 6.21 | 6.24 | 6.24 | 11,296,014 |
| Sep 18, 2023 | 6.19 | 6.30 | 6.15 | 6.28 | 6.28 | 24,234,041 |
| Sep 15, 2023 | 6.36 | 6.37 | 6.14 | 6.22 | 6.22 | 29,344,664 |
| Sep 14, 2023 | 6.36 | 6.43 | 6.28 | 6.35 | 6.35 | 18,645,024 |
| Sep 13, 2023 | 6.28 | 6.42 | 6.28 | 6.34 | 6.34 | 26,233,001 |
| Sep 12, 2023 | 6.30 | 6.45 | 6.27 | 6.31 | 6.31 | 25,782,001 |
| Sep 11, 2023 | 6.38 | 6.46 | 6.27 | 6.31 | 6.31 | 28,579,862 |
| Sep 8, 2023 | 6.22 | 6.56 | 6.22 | 6.45 | 6.45 | 32,502,952 |
| Sep 7, 2023 | 6.32 | 6.34 | 6.23 | 6.24 | 6.24 | 17,751,444 |
| Sep 6, 2023 | 6.39 | 6.42 | 6.30 | 6.34 | 6.34 | 17,511,040 |
| Sep 5, 2023 | 6.38 | 6.55 | 6.33 | 6.43 | 6.43 | 35,659,084 |
| Sep 4, 2023 | 6.35 | 6.42 | 6.18 | 6.39 | 6.39 | 28,099,201 |
| Sep 1, 2023 | 6.29 | 6.38 | 6.27 | 6.36 | 6.36 | 20,492,001 |
| Aug 31, 2023 | 6.36 | 6.48 | 6.24 | 6.29 | 6.29 | 19,337,295 |
| Aug 30, 2023 | 6.39 | 6.50 | 6.28 | 6.36 | 6.36 | 19,088,765 |
| Aug 29, 2023 | 6.33 | 6.43 | 6.28 | 6.41 | 6.41 | 16,618,820 |
| Aug 28, 2023 | 6.63 | 6.70 | 6.31 | 6.33 | 6.33 | 28,519,210 |
| Aug 25, 2023 | 6.31 | 6.43 | 6.24 | 6.36 | 6.36 | 19,760,560 |
| Aug 24, 2023 | 6.42 | 6.60 | 6.31 | 6.35 | 6.35 | 24,179,920 |
| Aug 23, 2023 | 6.80 | 6.80 | 6.40 | 6.42 | 6.42 | 41,030,775 |
| Aug 22, 2023 | 6.97 | 7.03 | 6.71 | 6.83 | 6.83 | 25,052,216 |
| Aug 21, 2023 | 7.05 | 7.17 | 6.96 | 6.97 | 6.97 | 13,701,558 |
| Aug 18, 2023 | 7.19 | 7.27 | 7.12 | 7.13 | 7.13 | 10,402,070 |
| Aug 17, 2023 | 7.28 | 7.31 | 7.10 | 7.22 | 7.22 | 16,461,623 |
| Aug 16, 2023 | 7.27 | 7.32 | 7.12 | 7.29 | 7.29 | 21,626,234 |
| Aug 15, 2023 | 7.22 | 7.35 | 7.19 | 7.28 | 7.28 | 27,118,344 |
| Aug 14, 2023 | 7.00 | 7.26 | 6.98 | 7.23 | 7.23 | 27,944,848 |
| Aug 11, 2023 | 7.08 | 7.10 | 6.93 | 7.01 | 7.01 | 16,101,523 |
| Aug 10, 2023 | 7.08 | 7.15 | 7.05 | 7.08 | 7.08 | 8,345,139 |
| Aug 9, 2023 | 7.06 | 7.13 | 7.03 | 7.12 | 7.12 | 13,627,255 |
| Aug 8, 2023 | 7.19 | 7.30 | 7.07 | 7.10 | 7.10 | 19,043,324 |
| Aug 7, 2023 | 7.05 | 7.20 | 7.02 | 7.20 | 7.20 | 27,678,539 |
| Aug 4, 2023 | 7.25 | 7.30 | 7.08 | 7.10 | 7.10 | 31,835,880 |
| Aug 3, 2023 | 7.21 | 7.33 | 7.15 | 7.25 | 7.25 | 19,315,482 |
| Aug 2, 2023 | 7.21 | 7.34 | 7.12 | 7.22 | 7.22 | 27,837,063 |
| Aug 1, 2023 | 7.12 | 7.39 | 7.02 | 7.28 | 7.28 | 47,586,718 |
| Jul 31, 2023 | 7.12 | 7.17 | 7.00 | 7.17 | 7.17 | 30,565,092 |
| Jul 28, 2023 | 7.08 | 7.15 | 6.84 | 7.11 | 7.11 | 32,233,191 |
| Jul 27, 2023 | 7.08 | 7.16 | 7.05 | 7.11 | 7.11 | 18,770,956 |
| Jul 26, 2023 | 7.21 | 7.24 | 7.06 | 7.11 | 7.11 | 26,720,338 |
| Jul 25, 2023 | 7.25 | 7.30 | 7.12 | 7.26 | 7.26 | 33,198,595 |
| Jul 24, 2023 | 7.13 | 7.37 | 7.06 | 7.29 | 7.29 | 25,685,585 |
| Jul 21, 2023 | 7.10 | 7.19 | 7.02 | 7.18 | 7.18 | 25,669,820 |
| Jul 20, 2023 | 7.15 | 7.22 | 7.07 | 7.10 | 7.10 | 26,213,218 |
| Jul 19, 2023 | 7.28 | 7.34 | 7.10 | 7.14 | 7.14 | 35,844,761 |
| Jul 18, 2023 | 7.43 | 7.46 | 7.27 | 7.28 | 7.28 | 31,232,090 |
| Jul 17, 2023 | 7.43 | 7.52 | 7.38 | 7.46 | 7.46 | 27,072,692 |
| Jul 14, 2023 | 7.41 | 7.57 | 7.25 | 7.49 | 7.49 | 50,825,534 |
| Jul 13, 2023 | 7.48 | 7.59 | 7.37 | 7.46 | 7.46 | 52,600,589 |
| Jul 12, 2023 | 7.45 | 7.74 | 7.25 | 7.64 | 7.64 | 85,602,699 |
| Jul 11, 2023 | 7.68 | 7.69 | 7.34 | 7.52 | 7.52 | 83,001,349 |
| Jul 10, 2023 | 7.99 | 8.24 | 7.71 | 7.84 | 7.84 | 139,444,416 |
| Jul 7, 2023 | 7.35 | 7.65 | 7.35 | 7.49 | 7.49 | 55,061,035 |
| Jul 6, 2023 | 7.34 | 7.48 | 7.31 | 7.34 | 7.34 | 29,538,496 |
| Jul 5, 2023 | 7.42 | 7.65 | 7.31 | 7.36 | 7.36 | 40,766,329 |
| Jul 4, 2023 | 7.59 | 7.59 | 7.43 | 7.51 | 7.51 | 33,480,254 |
| Jul 3, 2023 | 7.33 | 7.68 | 7.33 | 7.61 | 7.61 | 75,370,728 |
| Jun 30, 2023 | 7.30 | 7.37 | 7.18 | 7.30 | 7.30 | 40,175,542 |
| Jun 29, 2023 | 7.55 | 7.58 | 7.24 | 7.26 | 7.26 | 65,994,276 |
| Jun 28, 2023 | 7.47 | 7.98 | 7.42 | 7.58 | 7.58 | 73,210,685 |
| Jun 27, 2023 | 7.75 | 7.75 | 7.28 | 7.61 | 7.61 | 73,907,400 |
| Jun 26, 2023 | 7.07 | 7.80 | 7.04 | 7.75 | 7.75 | 112,073,757 |
| Jun 21, 2023 | 7.07 | 7.43 | 7.01 | 7.09 | 7.09 | 66,027,505 |
| Jun 20, 2023 | 7.04 | 7.15 | 6.96 | 7.12 | 7.12 | 53,952,053 |
| Jun 19, 2023 | 6.70 | 7.10 | 6.65 | 7.08 | 7.08 | 78,973,611 |
| Jun 16, 2023 | 6.83 | 6.84 | 6.61 | 6.73 | 6.73 | 49,163,072 |
| Jun 15, 2023 | 6.59 | 6.84 | 6.59 | 6.83 | 6.83 | 48,172,636 |
| Jun 14, 2023 | 6.83 | 6.84 | 6.56 | 6.58 | 6.58 | 47,232,377 |
| Jun 13, 2023 | 6.80 | 6.86 | 6.70 | 6.85 | 6.85 | 33,561,455 |
| Jun 12, 2023 | 6.99 | 7.10 | 6.78 | 6.80 | 6.80 | 47,085,997 |
| Jun 9, 2023 | 6.88 | 7.14 | 6.81 | 7.04 | 7.04 | 49,993,707 |
| Jun 8, 2023 | 6.83 | 6.91 | 6.75 | 6.91 | 6.91 | 39,918,439 |
| Jun 7, 2023 | 6.85 | 6.88 | 6.75 | 6.84 | 6.84 | 28,340,350 |
| Jun 6, 2023 | 7.15 | 7.15 | 6.79 | 6.82 | 6.82 | 65,585,539 |
| Jun 5, 2023 | 7.22 | 7.35 | 7.12 | 7.16 | 7.16 | 48,866,857 |
| Jun 2, 2023 | 7.35 | 7.47 | 7.22 | 7.23 | 7.23 | 56,265,061 |
| Jun 1, 2023 | 7.48 | 7.70 | 7.20 | 7.35 | 7.35 | 73,067,620 |
| May 31, 2023 | 7.40 | 7.63 | 7.25 | 7.50 | 7.50 | 66,316,323 |
| May 30, 2023 | 7.30 | 7.61 | 7.29 | 7.48 | 7.48 | 73,503,490 |
| May 29, 2023 | 7.19 | 7.80 | 7.18 | 7.66 | 7.66 | 113,274,382 |
| May 26, 2023 | 6.95 | 7.59 | 6.95 | 7.36 | 7.36 | 123,117,506 |
| May 25, 2023 | 6.67 | 6.95 | 6.61 | 6.90 | 6.90 | 71,312,607 |
| May 24, 2023 | 6.67 | 6.91 | 6.57 | 6.74 | 6.74 | 62,399,874 |
| May 23, 2023 | 7.06 | 7.08 | 6.72 | 6.75 | 6.75 | 84,173,472 |
| May 22, 2023 | 6.57 | 7.14 | 6.48 | 7.08 | 7.08 | 135,753,881 |
| May 19, 2023 | 6.75 | 6.88 | 6.55 | 6.58 | 6.58 | 74,426,628 |
| May 18, 2023 | 6.85 | 7.19 | 6.65 | 6.78 | 6.78 | 97,118,306 |
| May 17, 2023 | 6.71 | 7.11 | 6.52 | 6.89 | 6.89 | 113,767,298 |
| May 16, 2023 | 6.71 | 6.95 | 6.58 | 6.85 | 6.85 | 114,956,570 |
| May 15, 2023 | 6.72 | 7.23 | 6.56 | 7.02 | 7.02 | 184,125,745 |
| May 12, 2023 | 5.94 | 6.57 | 5.91 | 6.57 | 6.57 | 66,637,708 |
| May 11, 2023 | 5.82 | 6.24 | 5.79 | 5.97 | 5.97 | 38,639,739 |
| May 10, 2023 | 5.88 | 5.94 | 5.76 | 5.82 | 5.82 | 21,492,933 |
| May 9, 2023 | 6.07 | 6.11 | 5.85 | 5.88 | 5.88 | 35,091,535 |
| May 8, 2023 | 6.16 | 6.44 | 6.08 | 6.10 | 6.10 | 44,239,943 |
| May 5, 2023 | 6.24 | 6.29 | 6.12 | 6.18 | 6.18 | 17,139,297 |
| May 4, 2023 | 6.04 | 6.31 | 6.00 | 6.24 | 6.24 | 40,648,825 |
| Apr 28, 2023 | 6.18 | 6.19 | 5.95 | 6.05 | 6.05 | 30,363,432 |
| Apr 27, 2023 | 6.24 | 6.28 | 5.90 | 6.24 | 6.24 | 31,343,235 |
| Apr 26, 2023 | 6.21 | 6.44 | 6.18 | 6.24 | 6.24 | 35,029,554 |