Shenzhen - Delayed Quote • CNY
Foshan Electrical and Lighting Co.,Ltd (000541.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 | 5.59 | 5.56 | 5.45 | 5.54 | 5.54 | 15,038,455 |
| Apr 25, 2024 | 5.48 | 5.55 | 5.46 | 5.48 | 5.48 | 17,552,084 |
| Apr 24, 2024 | 5.42 | 5.84 | 5.40 | 5.61 | 5.61 | 25,668,645 |
| Apr 23, 2024 | 5.42 | 5.49 | 5.36 | 5.44 | 5.44 | 12,428,763 |
| Apr 22, 2024 | 5.39 | 5.54 | 5.23 | 5.45 | 5.45 | 16,353,505 |
| Apr 19, 2024 | 5.59 | 5.61 | 5.34 | 5.39 | 5.39 | 18,967,600 |
| Apr 18, 2024 | 5.40 | 5.55 | 5.35 | 5.49 | 5.49 | 17,506,613 |
| Apr 17, 2024 | 5.07 | 5.39 | 5.06 | 5.39 | 5.39 | 19,020,712 |
| Apr 16, 2024 | 5.33 | 5.36 | 4.97 | 4.99 | 4.99 | 24,755,886 |
| Apr 15, 2024 | 5.52 | 5.55 | 5.28 | 5.36 | 5.36 | 16,190,360 |
| Apr 12, 2024 | 5.56 | 5.63 | 5.50 | 5.50 | 5.50 | 8,075,648 |
| Apr 11, 2024 | 5.46 | 5.62 | 5.41 | 5.54 | 5.54 | 11,561,212 |
| Apr 10, 2024 | 5.64 | 5.65 | 5.45 | 5.50 | 5.50 | 14,737,376 |
| Apr 9, 2024 | 5.59 | 5.66 | 5.57 | 5.65 | 5.65 | 11,293,967 |
| Apr 8, 2024 | 5.70 | 5.72 | 5.56 | 5.56 | 5.56 | 17,361,147 |
| Apr 3, 2024 | 5.85 | 5.88 | 5.66 | 5.72 | 5.72 | 19,355,460 |
| Apr 2, 2024 | 5.88 | 5.90 | 5.72 | 5.84 | 5.84 | 26,140,000 |
| Apr 1, 2024 | 5.81 | 6.04 | 5.76 | 5.93 | 5.93 | 40,451,986 |
| Mar 29, 2024 | 5.52 | 6.01 | 5.43 | 5.73 | 5.73 | 34,613,323 |
| Mar 28, 2024 | 5.23 | 5.58 | 5.23 | 5.46 | 5.46 | 14,237,253 |
| Mar 27, 2024 | 5.50 | 5.50 | 5.27 | 5.28 | 5.28 | 11,857,335 |
| Mar 26, 2024 | 5.45 | 5.53 | 5.38 | 5.49 | 5.49 | 9,633,672 |
| Mar 25, 2024 | 5.58 | 5.63 | 5.46 | 5.46 | 5.46 | 9,636,820 |
| Mar 22, 2024 | 5.73 | 5.75 | 5.54 | 5.61 | 5.61 | 13,313,394 |
| Mar 21, 2024 | 5.73 | 5.78 | 5.68 | 5.74 | 5.74 | 9,304,848 |
| Mar 20, 2024 | 5.66 | 5.75 | 5.66 | 5.74 | 5.74 | 8,887,742 |
| Mar 19, 2024 | 5.70 | 5.78 | 5.65 | 5.69 | 5.69 | 11,604,749 |
| Mar 18, 2024 | 5.64 | 5.72 | 5.62 | 5.71 | 5.71 | 12,293,259 |
| Mar 15, 2024 | 5.54 | 5.63 | 5.48 | 5.63 | 5.63 | 10,036,440 |
| Mar 14, 2024 | 5.61 | 5.65 | 5.48 | 5.54 | 5.54 | 10,269,964 |
| Mar 13, 2024 | 5.60 | 5.65 | 5.56 | 5.61 | 5.61 | 12,889,769 |
| Mar 12, 2024 | 5.57 | 5.61 | 5.52 | 5.60 | 5.60 | 12,282,896 |
| Mar 11, 2024 | 5.47 | 5.60 | 5.45 | 5.59 | 5.59 | 11,103,772 |
| Mar 8, 2024 | 5.44 | 5.49 | 5.42 | 5.47 | 5.47 | 8,784,036 |
| Mar 7, 2024 | 5.54 | 5.56 | 5.41 | 5.41 | 5.41 | 11,792,270 |
| Mar 6, 2024 | 5.47 | 5.55 | 5.41 | 5.50 | 5.50 | 10,169,615 |
| Mar 5, 2024 | 5.54 | 5.55 | 5.43 | 5.47 | 5.47 | 12,909,714 |
| Mar 4, 2024 | 5.58 | 5.61 | 5.45 | 5.57 | 5.57 | 14,245,032 |
| Mar 1, 2024 | 5.52 | 5.65 | 5.47 | 5.59 | 5.59 | 17,066,463 |
| Feb 29, 2024 | 5.31 | 5.59 | 5.25 | 5.53 | 5.53 | 20,834,380 |
| Feb 28, 2024 | 5.65 | 5.73 | 5.28 | 5.33 | 5.33 | 26,442,688 |
| Feb 27, 2024 | 5.48 | 5.65 | 5.40 | 5.65 | 5.65 | 15,895,130 |
| Feb 26, 2024 | 5.40 | 5.54 | 5.32 | 5.48 | 5.48 | 20,168,437 |
| Feb 23, 2024 | 5.27 | 5.43 | 5.22 | 5.42 | 5.42 | 19,730,174 |
| Feb 22, 2024 | 5.16 | 5.29 | 5.16 | 5.27 | 5.27 | 11,916,485 |
| Feb 21, 2024 | 5.16 | 5.32 | 5.11 | 5.19 | 5.19 | 18,971,175 |
| Feb 20, 2024 | 5.08 | 5.25 | 5.01 | 5.19 | 5.19 | 19,767,936 |
| Feb 19, 2024 | 5.13 | 5.20 | 5.06 | 5.13 | 5.13 | 32,781,645 |
| Feb 8, 2024 | 4.65 | 5.07 | 4.57 | 5.07 | 5.07 | 37,419,797 |
| Feb 7, 2024 | 4.67 | 4.84 | 4.47 | 4.61 | 4.61 | 31,532,216 |
| Feb 6, 2024 | 4.59 | 4.79 | 4.31 | 4.67 | 4.67 | 22,390,159 |
| Feb 5, 2024 | 4.91 | 4.91 | 4.43 | 4.51 | 4.51 | 22,452,379 |
| Feb 2, 2024 | 5.20 | 5.24 | 4.77 | 4.92 | 4.92 | 16,768,028 |
| Feb 1, 2024 | 5.26 | 5.33 | 5.13 | 5.16 | 5.16 | 13,535,521 |
| Jan 31, 2024 | 5.47 | 5.51 | 5.24 | 5.26 | 5.26 | 13,480,190 |
| Jan 30, 2024 | 5.55 | 5.67 | 5.47 | 5.48 | 5.48 | 10,164,495 |
| Jan 29, 2024 | 5.72 | 5.76 | 5.55 | 5.57 | 5.57 | 9,569,770 |
| Jan 26, 2024 | 5.70 | 5.80 | 5.66 | 5.72 | 5.72 | 9,608,190 |
| Jan 25, 2024 | 5.61 | 5.76 | 5.54 | 5.76 | 5.76 | 12,541,176 |
| Jan 24, 2024 | 5.51 | 5.61 | 5.37 | 5.60 | 5.60 | 13,495,361 |
| Jan 23, 2024 | 5.50 | 5.54 | 5.39 | 5.51 | 5.51 | 13,857,175 |
| Jan 22, 2024 | 5.81 | 5.85 | 5.48 | 5.50 | 5.50 | 13,872,192 |
| Jan 19, 2024 | 5.95 | 5.96 | 5.83 | 5.86 | 5.86 | 8,100,548 |
| Jan 18, 2024 | 5.98 | 5.99 | 5.77 | 5.93 | 5.93 | 13,815,815 |
| Jan 17, 2024 | 6.15 | 6.16 | 5.98 | 5.98 | 5.98 | 8,130,291 |
| Jan 16, 2024 | 6.18 | 6.18 | 6.06 | 6.12 | 6.12 | 7,708,040 |
| Jan 15, 2024 | 6.15 | 6.21 | 6.12 | 6.16 | 6.16 | 5,881,242 |
| Jan 12, 2024 | 6.25 | 6.27 | 6.15 | 6.15 | 6.15 | 7,254,452 |
| Jan 11, 2024 | 6.13 | 6.25 | 6.11 | 6.23 | 6.23 | 8,741,612 |
| Jan 10, 2024 | 6.20 | 6.24 | 6.11 | 6.12 | 6.12 | 8,904,038 |
| Jan 9, 2024 | 6.23 | 6.30 | 6.15 | 6.21 | 6.21 | 11,440,466 |
| Jan 8, 2024 | 6.31 | 6.33 | 6.21 | 6.24 | 6.24 | 9,024,368 |
| Jan 5, 2024 | 6.38 | 6.43 | 6.26 | 6.29 | 6.29 | 9,131,552 |
| Jan 4, 2024 | 6.40 | 6.42 | 6.35 | 6.40 | 6.40 | 8,583,144 |
| Jan 3, 2024 | 6.46 | 6.49 | 6.34 | 6.39 | 6.39 | 12,080,706 |
| Jan 2, 2024 | 6.66 | 6.68 | 6.41 | 6.43 | 6.43 | 17,391,648 |
| Dec 29, 2023 | 6.50 | 6.66 | 6.45 | 6.65 | 6.65 | 16,979,687 |
| Dec 28, 2023 | 6.52 | 6.55 | 6.40 | 6.48 | 6.48 | 16,125,329 |
| Dec 27, 2023 | 6.49 | 6.57 | 6.45 | 6.55 | 6.55 | 14,080,882 |
| Dec 26, 2023 | 6.60 | 6.62 | 6.43 | 6.48 | 6.48 | 10,386,572 |
| Dec 25, 2023 | 6.59 | 6.64 | 6.50 | 6.59 | 6.59 | 8,548,740 |
| Dec 22, 2023 | 6.68 | 6.73 | 6.51 | 6.54 | 6.54 | 15,939,324 |
| Dec 21, 2023 | 6.51 | 6.59 | 6.43 | 6.58 | 6.58 | 12,633,229 |
| Dec 20, 2023 | 6.66 | 6.69 | 6.53 | 6.53 | 6.53 | 11,787,529 |
| Dec 19, 2023 | 6.65 | 6.69 | 6.59 | 6.65 | 6.65 | 13,882,499 |
| Dec 18, 2023 | 6.66 | 6.89 | 6.62 | 6.66 | 6.66 | 25,053,094 |
| Dec 15, 2023 | 6.80 | 6.81 | 6.65 | 6.69 | 6.69 | 14,627,722 |
| Dec 14, 2023 | 6.84 | 6.89 | 6.75 | 6.79 | 6.79 | 13,546,126 |
| Dec 13, 2023 | 6.88 | 6.95 | 6.80 | 6.84 | 6.84 | 12,730,370 |
| Dec 12, 2023 | 6.87 | 6.97 | 6.81 | 6.93 | 6.93 | 12,865,721 |
| Dec 11, 2023 | 6.78 | 6.90 | 6.67 | 6.87 | 6.87 | 17,996,935 |
| Dec 8, 2023 | 6.93 | 7.05 | 6.83 | 6.85 | 6.85 | 19,463,841 |
| Dec 7, 2023 | 6.97 | 7.05 | 6.87 | 6.90 | 6.90 | 21,033,816 |
| Dec 6, 2023 | 6.88 | 7.01 | 6.81 | 6.87 | 6.87 | 19,853,643 |
| Dec 5, 2023 | 7.15 | 7.16 | 6.90 | 6.92 | 6.92 | 31,315,271 |
| Dec 4, 2023 | 7.33 | 7.34 | 7.16 | 7.17 | 7.17 | 19,142,207 |
| Dec 1, 2023 | 7.18 | 7.33 | 7.15 | 7.27 | 7.27 | 21,489,534 |
| Nov 30, 2023 | 7.40 | 7.51 | 7.15 | 7.23 | 7.23 | 29,989,456 |
| Nov 29, 2023 | 7.37 | 7.65 | 7.35 | 7.40 | 7.40 | 46,543,887 |
| Nov 28, 2023 | 7.26 | 7.54 | 7.21 | 7.37 | 7.37 | 31,190,097 |
| Nov 27, 2023 | 7.18 | 7.41 | 7.16 | 7.29 | 7.29 | 23,384,180 |
| Nov 24, 2023 | 7.31 | 7.32 | 7.15 | 7.18 | 7.18 | 20,514,836 |
| Nov 23, 2023 | 7.19 | 7.34 | 7.18 | 7.27 | 7.27 | 24,181,821 |
| Nov 22, 2023 | 7.29 | 7.41 | 7.18 | 7.18 | 7.18 | 34,996,390 |
| Nov 21, 2023 | 7.40 | 7.60 | 7.40 | 7.42 | 7.42 | 35,581,484 |
| Nov 20, 2023 | 7.55 | 7.60 | 7.41 | 7.42 | 7.42 | 38,471,812 |
| Nov 17, 2023 | 7.54 | 7.62 | 7.43 | 7.55 | 7.55 | 33,030,940 |
| Nov 16, 2023 | 7.71 | 7.75 | 7.52 | 7.54 | 7.54 | 50,801,630 |
| Nov 15, 2023 | 7.56 | 7.88 | 7.33 | 7.71 | 7.71 | 81,709,901 |
| Nov 14, 2023 | 7.20 | 7.52 | 7.15 | 7.52 | 7.52 | 67,142,310 |
| Nov 13, 2023 | 7.12 | 7.25 | 7.04 | 7.23 | 7.23 | 29,671,613 |
| Nov 10, 2023 | 7.13 | 7.20 | 7.07 | 7.11 | 7.11 | 29,769,116 |
| Nov 9, 2023 | 7.41 | 7.43 | 7.07 | 7.13 | 7.13 | 56,375,442 |
| Nov 8, 2023 | 7.53 | 7.55 | 7.26 | 7.40 | 7.40 | 53,640,342 |
| Nov 7, 2023 | 7.55 | 7.71 | 7.47 | 7.50 | 7.50 | 63,469,617 |
| Nov 6, 2023 | 7.35 | 7.66 | 7.33 | 7.61 | 7.61 | 65,541,323 |
| Nov 3, 2023 | 7.21 | 7.47 | 7.18 | 7.31 | 7.31 | 53,892,900 |
| Nov 2, 2023 | 7.61 | 7.89 | 7.25 | 7.29 | 7.29 | 81,586,548 |
| Nov 1, 2023 | 7.50 | 7.99 | 7.18 | 7.85 | 7.85 | 108,078,347 |
| Oct 31, 2023 | 7.76 | 7.94 | 7.50 | 7.63 | 7.63 | 93,434,928 |
| Oct 30, 2023 | 8.00 | 8.15 | 7.78 | 7.88 | 7.88 | 102,718,933 |
| Oct 27, 2023 | 8.50 | 9.14 | 8.09 | 8.23 | 8.23 | 173,322,851 |
| Oct 26, 2023 | 7.41 | 8.34 | 7.36 | 8.34 | 8.34 | 137,919,926 |
| Oct 25, 2023 | 7.26 | 7.95 | 7.12 | 7.58 | 7.58 | 125,606,309 |
| Oct 24, 2023 | 7.36 | 7.98 | 6.91 | 7.56 | 7.56 | 152,296,707 |
| Oct 23, 2023 | 6.53 | 7.26 | 6.52 | 7.26 | 7.26 | 71,227,090 |
| Oct 20, 2023 | 6.76 | 7.15 | 6.59 | 6.60 | 6.60 | 65,755,829 |
| Oct 19, 2023 | 6.89 | 7.30 | 6.72 | 6.98 | 6.98 | 90,229,760 |
| Oct 18, 2023 | 6.56 | 7.34 | 6.46 | 6.97 | 6.97 | 100,435,743 |
| Oct 17, 2023 | 6.82 | 6.88 | 6.53 | 6.68 | 6.68 | 84,103,449 |
| Oct 16, 2023 | 6.51 | 7.24 | 6.50 | 7.00 | 7.00 | 126,509,578 |
| Oct 13, 2023 | 6.45 | 6.79 | 6.28 | 6.58 | 6.58 | 87,717,393 |
| Oct 12, 2023 | 7.04 | 7.04 | 6.46 | 6.81 | 6.81 | 131,279,087 |
| Oct 11, 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 27,058,661 |
| Oct 10, 2023 | 5.77 | 6.05 | 5.72 | 5.82 | 5.82 | 38,463,640 |
| Oct 9, 2023 | 5.57 | 5.62 | 5.49 | 5.58 | 5.58 | 9,394,753 |
| Sep 28, 2023 | 5.51 | 5.58 | 5.48 | 5.57 | 5.57 | 4,717,934 |
| Sep 27, 2023 | 5.48 | 5.54 | 5.45 | 5.47 | 5.47 | 5,514,750 |
| Sep 26, 2023 | 5.52 | 5.54 | 5.48 | 5.50 | 5.50 | 5,335,443 |
| Sep 25, 2023 | 5.57 | 5.58 | 5.49 | 5.52 | 5.52 | 5,949,849 |
| Sep 22, 2023 | 5.49 | 5.57 | 5.44 | 5.55 | 5.55 | 6,775,570 |
| Sep 21, 2023 | 5.50 | 5.54 | 5.45 | 5.49 | 5.49 | 7,003,079 |
| Sep 20, 2023 | 5.52 | 5.54 | 5.43 | 5.51 | 5.51 | 10,940,979 |
| Sep 19, 2023 | 5.54 | 5.80 | 5.51 | 5.54 | 5.54 | 12,907,196 |
| Sep 18, 2023 | 5.53 | 5.59 | 5.50 | 5.58 | 5.58 | 4,785,295 |
| Sep 15, 2023 | 5.59 | 5.62 | 5.52 | 5.57 | 5.57 | 4,559,668 |
| Sep 14, 2023 | 5.61 | 5.62 | 5.53 | 5.58 | 5.58 | 4,760,953 |
| Sep 13, 2023 | 5.64 | 5.68 | 5.57 | 5.59 | 5.59 | 5,393,760 |
| Sep 12, 2023 | 5.57 | 5.66 | 5.55 | 5.64 | 5.64 | 8,085,336 |
| Sep 11, 2023 | 5.52 | 5.65 | 5.51 | 5.58 | 5.58 | 8,113,790 |
| Sep 8, 2023 | 5.51 | 5.54 | 5.46 | 5.50 | 5.50 | 3,434,267 |
| Sep 7, 2023 | 5.56 | 5.56 | 5.49 | 5.52 | 5.52 | 7,007,735 |
| Sep 6, 2023 | 5.46 | 5.55 | 5.44 | 5.54 | 5.54 | 5,774,311 |
| Sep 5, 2023 | 5.44 | 5.53 | 5.42 | 5.51 | 5.51 | 7,345,221 |
| Sep 4, 2023 | 5.34 | 5.47 | 5.32 | 5.46 | 5.46 | 6,645,741 |
| Sep 1, 2023 | 5.38 | 5.41 | 5.29 | 5.32 | 5.32 | 7,308,584 |
| Aug 31, 2023 | 5.33 | 5.41 | 5.31 | 5.37 | 5.37 | 8,782,847 |
| Aug 30, 2023 | 5.31 | 5.37 | 5.28 | 5.31 | 5.31 | 8,628,041 |
| Aug 29, 2023 | 5.32 | 5.36 | 5.25 | 5.26 | 5.26 | 8,898,329 |
| Aug 28, 2023 | 5.40 | 5.48 | 5.31 | 5.34 | 5.34 | 10,395,400 |
| Aug 25, 2023 | 5.27 | 5.34 | 5.15 | 5.17 | 5.17 | 6,005,316 |
| Aug 24, 2023 | 5.31 | 5.32 | 5.24 | 5.24 | 5.24 | 3,844,264 |
| Aug 23, 2023 | 5.34 | 5.37 | 5.28 | 5.28 | 5.28 | 4,173,501 |
| Aug 22, 2023 | 5.34 | 5.45 | 5.25 | 5.33 | 5.33 | 4,820,698 |
| Aug 21, 2023 | 5.38 | 5.42 | 5.28 | 5.28 | 5.28 | 4,614,222 |
| Aug 18, 2023 | 5.43 | 5.48 | 5.36 | 5.36 | 5.36 | 4,616,300 |
| Aug 17, 2023 | 5.42 | 5.46 | 5.36 | 5.45 | 5.45 | 3,902,050 |
| Aug 16, 2023 | 5.52 | 5.55 | 5.41 | 5.41 | 5.41 | 4,877,441 |
| Aug 15, 2023 | 5.57 | 5.59 | 5.51 | 5.55 | 5.55 | 5,048,143 |
| Aug 14, 2023 | 5.50 | 5.56 | 5.42 | 5.54 | 5.54 | 5,073,944 |
| Aug 11, 2023 | 5.60 | 5.62 | 5.49 | 5.49 | 5.49 | 5,949,082 |
| Aug 10, 2023 | 5.58 | 5.60 | 5.54 | 5.58 | 5.58 | 3,987,809 |
| Aug 9, 2023 | 5.64 | 5.65 | 5.56 | 5.59 | 5.59 | 4,573,370 |
| Aug 8, 2023 | 5.66 | 5.69 | 5.63 | 5.65 | 5.65 | 4,564,715 |
| Aug 7, 2023 | 5.66 | 5.69 | 5.63 | 5.64 | 5.64 | 4,604,523 |
| Aug 4, 2023 | 5.69 | 5.71 | 5.65 | 5.67 | 5.67 | 5,153,294 |
| Aug 3, 2023 | 5.70 | 5.70 | 5.63 | 5.68 | 5.68 | 4,212,493 |
| Aug 2, 2023 | 5.68 | 5.72 | 5.63 | 5.71 | 5.71 | 6,399,821 |
| Aug 1, 2023 | 5.60 | 5.70 | 5.59 | 5.68 | 5.68 | 10,520,723 |
| Jul 31, 2023 | 5.51 | 5.61 | 5.51 | 5.59 | 5.59 | 7,340,605 |
| Jul 28, 2023 | 5.48 | 5.57 | 5.42 | 5.52 | 5.52 | 7,432,014 |
| Jul 27, 2023 | 5.55 | 5.58 | 5.48 | 5.49 | 5.49 | 4,573,276 |
| Jul 26, 2023 | 5.61 | 5.62 | 5.53 | 5.54 | 5.54 | 3,741,201 |
| Jul 25, 2023 | 5.53 | 5.63 | 5.49 | 5.61 | 5.61 | 7,100,203 |
| Jul 24, 2023 | 5.45 | 5.54 | 5.42 | 5.49 | 5.49 | 5,782,974 |
| Jul 21, 2023 | 5.51 | 5.54 | 5.43 | 5.45 | 5.45 | 5,484,281 |
| Jul 20, 2023 | 5.62 | 5.64 | 5.50 | 5.53 | 5.53 | 5,708,613 |
| Jul 19, 2023 | 5.64 | 5.66 | 5.60 | 5.62 | 5.62 | 3,494,072 |
| Jul 18, 2023 | 5.60 | 5.67 | 5.53 | 5.63 | 5.63 | 5,940,528 |
| Jul 17, 2023 | 5.60 | 5.65 | 5.51 | 5.61 | 5.61 | 6,157,396 |
| Jul 14, 2023 | 5.64 | 5.67 | 5.59 | 5.61 | 5.61 | 4,636,565 |
| Jul 13, 2023 | 5.61 | 5.66 | 5.60 | 5.64 | 5.64 | 4,721,228 |
| Jul 12, 2023 | 5.68 | 5.68 | 5.56 | 5.57 | 5.57 | 4,674,930 |
| Jul 11, 2023 | 5.57 | 5.68 | 5.55 | 5.66 | 5.66 | 6,815,148 |
| Jul 10, 2023 | 5.61 | 5.64 | 5.55 | 5.58 | 5.58 | 4,066,379 |
| Jul 7, 2023 | 5.59 | 5.64 | 5.53 | 5.60 | 5.60 | 5,507,892 |
| Jul 6, 2023 | 5.55 | 5.63 | 5.53 | 5.59 | 5.59 | 4,442,981 |
| Jul 5, 2023 | 5.66 | 5.68 | 5.54 | 5.57 | 5.57 | 5,571,109 |
| Jul 4, 2023 | 0.10 Dividend | |||||
| Jul 4, 2023 | 5.64 | 5.69 | 5.60 | 5.62 | 5.62 | 8,533,977 |
| Jul 3, 2023 | 5.70 | 5.75 | 5.65 | 5.69 | 5.59 | 6,939,636 |
| Jun 30, 2023 | 5.79 | 5.80 | 5.70 | 5.71 | 5.61 | 5,763,337 |
| Jun 29, 2023 | 5.66 | 5.80 | 5.66 | 5.75 | 5.65 | 5,743,871 |
| Jun 28, 2023 | 5.70 | 5.73 | 5.61 | 5.68 | 5.58 | 4,521,744 |
| Jun 27, 2023 | 5.57 | 5.73 | 5.55 | 5.70 | 5.60 | 7,753,622 |
| Jun 26, 2023 | 5.66 | 5.67 | 5.55 | 5.56 | 5.46 | 6,320,386 |
| Jun 21, 2023 | 5.63 | 5.67 | 5.59 | 5.61 | 5.51 | 5,607,548 |
| Jun 20, 2023 | 5.66 | 5.68 | 5.59 | 5.64 | 5.54 | 6,083,732 |
| Jun 19, 2023 | 5.62 | 5.67 | 5.61 | 5.66 | 5.56 | 6,747,503 |
| Jun 16, 2023 | 5.58 | 5.67 | 5.54 | 5.66 | 5.56 | 11,734,737 |
| Jun 15, 2023 | 5.56 | 5.57 | 5.52 | 5.53 | 5.43 | 5,837,417 |
| Jun 14, 2023 | 5.60 | 5.60 | 5.46 | 5.53 | 5.43 | 11,741,907 |
| Jun 13, 2023 | 5.50 | 5.64 | 5.46 | 5.50 | 5.40 | 18,531,630 |
| Jun 12, 2023 | 5.25 | 5.34 | 5.20 | 5.32 | 5.23 | 3,788,674 |
| Jun 9, 2023 | 5.30 | 5.31 | 5.25 | 5.25 | 5.16 | 3,346,732 |
| Jun 8, 2023 | 5.29 | 5.32 | 5.26 | 5.30 | 5.21 | 3,038,139 |
| Jun 7, 2023 | 5.30 | 5.35 | 5.26 | 5.32 | 5.23 | 2,851,322 |
| Jun 6, 2023 | 5.51 | 5.51 | 5.30 | 5.31 | 5.22 | 5,978,052 |
| Jun 5, 2023 | 5.48 | 5.50 | 5.43 | 5.50 | 5.40 | 5,639,735 |
| Jun 2, 2023 | 5.37 | 5.45 | 5.33 | 5.42 | 5.32 | 4,827,191 |
| Jun 1, 2023 | 5.29 | 5.39 | 5.29 | 5.34 | 5.25 | 3,255,429 |
| May 31, 2023 | 5.36 | 5.36 | 5.28 | 5.31 | 5.22 | 2,788,817 |
| May 30, 2023 | 5.34 | 5.37 | 5.27 | 5.35 | 5.26 | 3,427,433 |
| May 29, 2023 | 5.41 | 5.44 | 5.34 | 5.34 | 5.25 | 4,010,466 |
| May 26, 2023 | 5.34 | 5.42 | 5.33 | 5.42 | 5.32 | 3,317,162 |
| May 25, 2023 | 5.41 | 5.41 | 5.30 | 5.36 | 5.27 | 3,389,034 |
| May 24, 2023 | 5.36 | 5.42 | 5.32 | 5.39 | 5.30 | 3,775,896 |
| May 23, 2023 | 5.42 | 5.44 | 5.37 | 5.37 | 5.28 | 4,871,923 |
| May 22, 2023 | 5.44 | 5.48 | 5.41 | 5.42 | 5.32 | 4,015,392 |
| May 19, 2023 | 5.45 | 5.47 | 5.40 | 5.43 | 5.33 | 4,535,518 |
| May 18, 2023 | 5.42 | 5.45 | 5.39 | 5.45 | 5.35 | 5,286,504 |
| May 17, 2023 | 5.36 | 5.42 | 5.35 | 5.42 | 5.32 | 4,333,380 |
| May 16, 2023 | 5.37 | 5.40 | 5.33 | 5.37 | 5.28 | 4,212,878 |
| May 15, 2023 | 5.34 | 5.37 | 5.28 | 5.36 | 5.27 | 3,951,918 |
| May 12, 2023 | 5.32 | 5.37 | 5.30 | 5.30 | 5.21 | 3,883,889 |
| May 11, 2023 | 5.34 | 5.36 | 5.30 | 5.34 | 5.25 | 3,811,502 |
| May 10, 2023 | 5.30 | 5.33 | 5.25 | 5.32 | 5.23 | 3,834,484 |
| May 9, 2023 | 5.30 | 5.36 | 5.25 | 5.27 | 5.18 | 4,866,120 |
| May 8, 2023 | 5.28 | 5.31 | 5.25 | 5.30 | 5.21 | 3,552,697 |
| May 5, 2023 | 5.30 | 5.33 | 5.20 | 5.25 | 5.16 | 4,617,735 |
| May 4, 2023 | 5.18 | 5.36 | 5.18 | 5.31 | 5.22 | 6,025,537 |
| Apr 28, 2023 | 5.18 | 5.25 | 5.17 | 5.24 | 5.15 | 3,636,254 |
| Apr 27, 2023 | 5.13 | 5.20 | 5.10 | 5.17 | 5.08 | 4,241,062 |
| Apr 26, 2023 | 5.10 | 5.16 | 5.06 | 5.13 | 5.04 | 5,375,678 |