Shenzhen - Delayed Quote • CNY
ADAMA Ltd. (000553.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 | 5.95 | 6.03 | 5.89 | 6.02 | 6.02 | 6,399,966 |
| Apr 25, 2024 | 5.78 | 5.99 | 5.75 | 5.95 | 5.95 | 5,115,000 |
| Apr 24, 2024 | 5.79 | 5.81 | 5.71 | 5.78 | 5.78 | 3,799,960 |
| Apr 23, 2024 | 5.90 | 5.94 | 5.75 | 5.76 | 5.76 | 4,895,600 |
| Apr 22, 2024 | 6.03 | 6.09 | 5.89 | 5.91 | 5.91 | 5,437,360 |
| Apr 19, 2024 | 5.95 | 6.12 | 5.88 | 6.04 | 6.04 | 5,454,301 |
| Apr 18, 2024 | 5.91 | 5.99 | 5.84 | 5.98 | 5.98 | 5,928,378 |
| Apr 17, 2024 | 5.89 | 6.02 | 5.79 | 5.91 | 5.91 | 7,050,688 |
| Apr 16, 2024 | 6.03 | 6.18 | 5.82 | 5.84 | 5.84 | 8,222,032 |
| Apr 15, 2024 | 6.22 | 6.24 | 5.93 | 6.11 | 6.11 | 7,467,215 |
| Apr 12, 2024 | 6.25 | 6.33 | 6.15 | 6.20 | 6.20 | 4,911,800 |
| Apr 11, 2024 | 6.16 | 6.33 | 6.15 | 6.24 | 6.24 | 4,140,900 |
| Apr 10, 2024 | 6.35 | 6.36 | 6.16 | 6.22 | 6.22 | 3,949,851 |
| Apr 9, 2024 | 6.15 | 6.36 | 6.15 | 6.34 | 6.34 | 5,525,557 |
| Apr 8, 2024 | 6.29 | 6.39 | 6.16 | 6.16 | 6.16 | 4,803,751 |
| Apr 3, 2024 | 6.28 | 6.35 | 6.26 | 6.31 | 6.31 | 5,843,038 |
| Apr 2, 2024 | 6.17 | 6.30 | 6.17 | 6.28 | 6.28 | 8,031,263 |
| Apr 1, 2024 | 6.07 | 6.36 | 6.07 | 6.21 | 6.21 | 10,514,281 |
| Mar 29, 2024 | 5.70 | 5.81 | 5.69 | 5.90 | 5.90 | 2,276,054 |
| Mar 28, 2024 | 5.84 | 5.85 | 5.64 | 5.69 | 5.69 | 5,281,325 |
| Mar 27, 2024 | 5.88 | 5.95 | 5.77 | 5.78 | 5.78 | 4,350,613 |
| Mar 26, 2024 | 5.87 | 5.92 | 5.79 | 5.88 | 5.88 | 4,137,753 |
| Mar 25, 2024 | 5.95 | 6.02 | 5.85 | 5.86 | 5.86 | 4,485,375 |
| Mar 22, 2024 | 6.11 | 6.11 | 5.94 | 5.97 | 5.97 | 4,370,001 |
| Mar 21, 2024 | 6.15 | 6.19 | 6.07 | 6.09 | 6.09 | 4,380,744 |
| Mar 20, 2024 | 6.14 | 6.15 | 6.06 | 6.13 | 6.13 | 4,349,166 |
| Mar 19, 2024 | 6.19 | 6.22 | 6.13 | 6.13 | 6.13 | 4,061,641 |
| Mar 18, 2024 | 6.25 | 6.33 | 6.15 | 6.24 | 6.24 | 6,832,441 |
| Mar 15, 2024 | 6.16 | 6.26 | 6.09 | 6.25 | 6.25 | 3,683,700 |
| Mar 14, 2024 | 6.21 | 6.30 | 6.12 | 6.17 | 6.17 | 3,401,100 |
| Mar 13, 2024 | 6.30 | 6.30 | 6.15 | 6.21 | 6.21 | 3,501,747 |
| Mar 12, 2024 | 6.31 | 6.31 | 6.17 | 6.27 | 6.27 | 3,548,813 |
| Mar 11, 2024 | 6.19 | 6.29 | 6.11 | 6.26 | 6.26 | 3,500,900 |
| Mar 8, 2024 | 6.25 | 6.28 | 6.10 | 6.19 | 6.19 | 3,903,954 |
| Mar 7, 2024 | 6.27 | 6.38 | 6.24 | 6.25 | 6.25 | 3,511,880 |
| Mar 6, 2024 | 6.35 | 6.37 | 6.23 | 6.27 | 6.27 | 3,634,001 |
| Mar 5, 2024 | 6.39 | 6.39 | 6.29 | 6.35 | 6.35 | 4,294,803 |
| Mar 4, 2024 | 6.55 | 6.57 | 6.36 | 6.42 | 6.42 | 4,353,731 |
| Mar 1, 2024 | 6.53 | 6.60 | 6.46 | 6.57 | 6.57 | 5,009,362 |
| Feb 29, 2024 | 6.29 | 6.54 | 6.29 | 6.53 | 6.53 | 6,268,722 |
| Feb 28, 2024 | 6.59 | 6.63 | 6.36 | 6.37 | 6.37 | 6,875,500 |
| Feb 27, 2024 | 6.41 | 6.47 | 6.32 | 6.47 | 6.47 | 4,250,700 |
| Feb 26, 2024 | 6.37 | 6.49 | 6.27 | 6.41 | 6.41 | 6,433,134 |
| Feb 23, 2024 | 6.38 | 6.39 | 6.22 | 6.32 | 6.32 | 4,956,000 |
| Feb 22, 2024 | 6.43 | 6.45 | 6.30 | 6.36 | 6.36 | 4,324,600 |
| Feb 21, 2024 | 6.32 | 6.61 | 6.29 | 6.41 | 6.41 | 5,932,901 |
| Feb 20, 2024 | 6.40 | 6.47 | 6.32 | 6.40 | 6.40 | 4,676,793 |
| Feb 19, 2024 | 6.84 | 6.84 | 6.32 | 6.46 | 6.46 | 10,867,437 |
| Feb 8, 2024 | 6.31 | 6.99 | 6.31 | 6.72 | 6.72 | 15,581,212 |
| Feb 7, 2024 | 5.77 | 6.38 | 5.77 | 6.38 | 6.38 | 15,322,536 |
| Feb 6, 2024 | 5.18 | 5.83 | 5.18 | 5.82 | 5.82 | 10,650,131 |
| Feb 5, 2024 | 5.71 | 5.74 | 5.14 | 5.30 | 5.30 | 9,023,501 |
| Feb 2, 2024 | 6.02 | 6.14 | 5.50 | 5.70 | 5.70 | 7,333,300 |
| Feb 1, 2024 | 6.09 | 6.18 | 5.96 | 6.01 | 6.01 | 3,853,154 |
| Jan 31, 2024 | 6.25 | 6.40 | 6.09 | 6.14 | 6.14 | 5,056,010 |
| Jan 30, 2024 | 6.55 | 6.63 | 6.32 | 6.34 | 6.34 | 4,527,700 |
| Jan 29, 2024 | 6.71 | 6.77 | 6.54 | 6.55 | 6.55 | 4,430,601 |
| Jan 26, 2024 | 6.65 | 6.78 | 6.59 | 6.72 | 6.72 | 4,027,150 |
| Jan 25, 2024 | 6.30 | 6.66 | 6.24 | 6.65 | 6.65 | 4,764,700 |
| Jan 24, 2024 | 6.15 | 6.27 | 6.02 | 6.27 | 6.27 | 3,761,178 |
| Jan 23, 2024 | 6.08 | 6.16 | 5.90 | 6.13 | 6.13 | 4,910,978 |
| Jan 22, 2024 | 6.45 | 6.46 | 6.06 | 6.08 | 6.08 | 3,760,161 |
| Jan 19, 2024 | 6.44 | 6.52 | 6.39 | 6.45 | 6.45 | 2,888,046 |
| Jan 18, 2024 | 6.60 | 6.61 | 6.25 | 6.46 | 6.46 | 5,891,862 |
| Jan 17, 2024 | 6.82 | 6.83 | 6.60 | 6.61 | 6.61 | 3,138,943 |
| Jan 16, 2024 | 6.88 | 6.91 | 6.74 | 6.83 | 6.83 | 2,579,400 |
| Jan 15, 2024 | 6.88 | 6.94 | 6.85 | 6.89 | 6.89 | 2,538,000 |
| Jan 12, 2024 | 6.82 | 6.97 | 6.80 | 6.89 | 6.89 | 2,490,957 |
| Jan 11, 2024 | 6.76 | 6.86 | 6.72 | 6.84 | 6.84 | 2,979,057 |
| Jan 10, 2024 | 6.77 | 6.86 | 6.66 | 6.74 | 6.74 | 3,207,444 |
| Jan 9, 2024 | 6.68 | 6.79 | 6.60 | 6.75 | 6.75 | 5,089,121 |
| Jan 8, 2024 | 6.84 | 6.87 | 6.66 | 6.68 | 6.68 | 5,227,300 |
| Jan 5, 2024 | 6.99 | 7.03 | 6.84 | 6.85 | 6.85 | 4,141,200 |
| Jan 4, 2024 | 6.98 | 7.03 | 6.93 | 6.99 | 6.99 | 3,093,000 |
| Jan 3, 2024 | 6.89 | 7.02 | 6.87 | 7.01 | 7.01 | 4,279,112 |
| Jan 2, 2024 | 6.95 | 6.98 | 6.86 | 6.90 | 6.90 | 4,485,200 |
| Dec 29, 2023 | 7.00 | 7.06 | 6.90 | 6.94 | 6.94 | 6,414,100 |
| Dec 28, 2023 | 6.97 | 7.07 | 6.93 | 7.03 | 7.03 | 3,707,425 |
| Dec 27, 2023 | 7.08 | 7.10 | 6.91 | 6.95 | 6.95 | 3,120,816 |
| Dec 26, 2023 | 7.12 | 7.28 | 7.05 | 7.05 | 7.05 | 4,168,840 |
| Dec 25, 2023 | 7.17 | 7.22 | 7.10 | 7.16 | 7.16 | 3,050,800 |
| Dec 22, 2023 | 7.21 | 7.23 | 7.06 | 7.19 | 7.19 | 2,795,816 |
| Dec 21, 2023 | 7.19 | 7.24 | 7.08 | 7.20 | 7.20 | 2,710,346 |
| Dec 20, 2023 | 7.35 | 7.39 | 7.21 | 7.22 | 7.22 | 2,969,394 |
| Dec 19, 2023 | 7.40 | 7.48 | 7.29 | 7.35 | 7.35 | 2,264,500 |
| Dec 18, 2023 | 7.63 | 7.63 | 7.40 | 7.44 | 7.44 | 3,084,594 |
| Dec 15, 2023 | 7.67 | 7.74 | 7.61 | 7.63 | 7.63 | 2,213,100 |
| Dec 14, 2023 | 7.63 | 7.75 | 7.63 | 7.69 | 7.69 | 2,284,620 |
| Dec 13, 2023 | 7.70 | 7.70 | 7.59 | 7.66 | 7.66 | 2,791,900 |
| Dec 12, 2023 | 7.63 | 7.70 | 7.56 | 7.69 | 7.69 | 2,421,878 |
| Dec 11, 2023 | 7.51 | 7.67 | 7.39 | 7.65 | 7.65 | 3,974,053 |
| Dec 8, 2023 | 7.52 | 7.56 | 7.40 | 7.49 | 7.49 | 5,439,419 |
| Dec 7, 2023 | 7.60 | 7.62 | 7.44 | 7.51 | 7.51 | 3,406,706 |
| Dec 6, 2023 | 7.62 | 7.65 | 7.53 | 7.63 | 7.63 | 2,933,844 |
| Dec 5, 2023 | 7.65 | 7.67 | 7.54 | 7.55 | 7.55 | 2,725,600 |
| Dec 4, 2023 | 7.69 | 7.71 | 7.58 | 7.64 | 7.64 | 2,998,300 |
| Dec 1, 2023 | 7.69 | 7.73 | 7.63 | 7.65 | 7.65 | 2,810,267 |
| Nov 30, 2023 | 7.73 | 7.77 | 7.66 | 7.70 | 7.70 | 2,092,900 |
| Nov 29, 2023 | 7.81 | 7.83 | 7.75 | 7.79 | 7.79 | 2,588,900 |
| Nov 28, 2023 | 7.76 | 7.82 | 7.72 | 7.81 | 7.81 | 2,410,930 |
| Nov 27, 2023 | 7.75 | 7.83 | 7.70 | 7.76 | 7.76 | 3,185,310 |
| Nov 24, 2023 | 7.83 | 7.88 | 7.77 | 7.81 | 7.81 | 3,901,299 |
| Nov 23, 2023 | 7.65 | 7.83 | 7.65 | 7.82 | 7.82 | 4,287,300 |
| Nov 22, 2023 | 7.66 | 7.73 | 7.63 | 7.66 | 7.66 | 3,302,547 |
| Nov 21, 2023 | 7.66 | 7.74 | 7.64 | 7.66 | 7.66 | 3,014,400 |
| Nov 20, 2023 | 7.60 | 7.67 | 7.53 | 7.66 | 7.66 | 3,571,502 |
| Nov 17, 2023 | 7.54 | 7.61 | 7.50 | 7.60 | 7.60 | 2,483,400 |
| Nov 16, 2023 | 7.58 | 7.63 | 7.52 | 7.54 | 7.54 | 2,285,400 |
| Nov 15, 2023 | 7.56 | 7.61 | 7.50 | 7.59 | 7.59 | 3,463,000 |
| Nov 14, 2023 | 7.45 | 7.56 | 7.44 | 7.51 | 7.51 | 2,994,647 |
| Nov 13, 2023 | 7.49 | 7.52 | 7.34 | 7.46 | 7.46 | 3,481,870 |
| Nov 10, 2023 | 7.49 | 7.52 | 7.42 | 7.46 | 7.46 | 2,053,100 |
| Nov 9, 2023 | 7.55 | 7.57 | 7.47 | 7.50 | 7.50 | 3,204,444 |
| Nov 8, 2023 | 7.59 | 7.60 | 7.50 | 7.55 | 7.55 | 2,347,848 |
| Nov 7, 2023 | 7.65 | 7.66 | 7.56 | 7.59 | 7.59 | 2,067,173 |
| Nov 6, 2023 | 7.63 | 7.65 | 7.54 | 7.62 | 7.62 | 2,935,900 |
| Nov 3, 2023 | 7.56 | 7.65 | 7.52 | 7.61 | 7.61 | 3,111,206 |
| Nov 2, 2023 | 7.54 | 7.58 | 7.50 | 7.54 | 7.54 | 2,333,300 |
| Nov 1, 2023 | 7.39 | 7.58 | 7.38 | 7.56 | 7.56 | 3,680,000 |
| Oct 31, 2023 | 7.38 | 7.50 | 7.36 | 7.42 | 7.42 | 3,343,332 |
| Oct 30, 2023 | 7.46 | 7.57 | 7.41 | 7.53 | 7.53 | 1,966,040 |
| Oct 27, 2023 | 7.32 | 7.49 | 7.29 | 7.46 | 7.46 | 2,677,876 |
| Oct 26, 2023 | 7.34 | 7.35 | 7.24 | 7.34 | 7.34 | 2,026,600 |
| Oct 25, 2023 | 7.34 | 7.44 | 7.33 | 7.34 | 7.34 | 1,874,763 |
| Oct 24, 2023 | 7.12 | 7.31 | 7.11 | 7.31 | 7.31 | 2,317,919 |
| Oct 23, 2023 | 7.27 | 7.30 | 7.09 | 7.12 | 7.12 | 2,624,276 |
| Oct 20, 2023 | 7.24 | 7.42 | 7.23 | 7.31 | 7.31 | 2,125,100 |
| Oct 19, 2023 | 7.35 | 7.39 | 7.27 | 7.28 | 7.28 | 2,114,300 |
| Oct 18, 2023 | 7.47 | 7.50 | 7.34 | 7.35 | 7.35 | 2,883,734 |
| Oct 17, 2023 | 7.50 | 7.52 | 7.43 | 7.50 | 7.50 | 2,315,702 |
| Oct 16, 2023 | 7.50 | 7.53 | 7.43 | 7.47 | 7.47 | 2,425,700 |
| Oct 13, 2023 | 7.55 | 7.59 | 7.49 | 7.53 | 7.53 | 1,709,599 |
| Oct 12, 2023 | 7.52 | 7.62 | 7.51 | 7.58 | 7.58 | 2,528,897 |
| Oct 11, 2023 | 7.64 | 7.66 | 7.50 | 7.51 | 7.51 | 3,398,698 |
| Oct 10, 2023 | 7.71 | 7.77 | 7.61 | 7.61 | 7.61 | 3,000,400 |
| Oct 9, 2023 | 7.79 | 7.80 | 7.65 | 7.72 | 7.72 | 3,453,700 |
| Sep 28, 2023 | 7.88 | 7.92 | 7.77 | 7.79 | 7.79 | 2,682,417 |
| Sep 27, 2023 | 7.86 | 7.95 | 7.85 | 7.87 | 7.87 | 1,581,341 |
| Sep 26, 2023 | 7.96 | 7.97 | 7.85 | 7.88 | 7.88 | 2,328,700 |
| Sep 25, 2023 | 8.05 | 8.05 | 7.92 | 7.96 | 7.96 | 2,432,400 |
| Sep 22, 2023 | 7.97 | 8.05 | 7.92 | 8.03 | 8.03 | 2,106,667 |
| Sep 21, 2023 | 8.06 | 8.07 | 7.96 | 7.98 | 7.98 | 2,525,830 |
| Sep 20, 2023 | 8.12 | 8.13 | 8.05 | 8.06 | 8.06 | 1,652,500 |
| Sep 19, 2023 | 8.06 | 8.13 | 8.04 | 8.11 | 8.11 | 2,007,200 |
| Sep 18, 2023 | 8.12 | 8.14 | 8.02 | 8.08 | 8.08 | 2,547,200 |
| Sep 15, 2023 | 8.14 | 8.18 | 8.06 | 8.12 | 8.12 | 2,906,197 |
| Sep 14, 2023 | 8.07 | 8.12 | 8.00 | 8.12 | 8.12 | 3,200,200 |
| Sep 13, 2023 | 8.12 | 8.17 | 8.02 | 8.04 | 8.04 | 2,365,400 |
| Sep 12, 2023 | 8.07 | 8.15 | 8.05 | 8.15 | 8.15 | 1,839,400 |
| Sep 11, 2023 | 7.98 | 8.14 | 7.96 | 8.13 | 8.13 | 3,548,400 |
| Sep 8, 2023 | 7.97 | 8.01 | 7.94 | 7.94 | 7.94 | 1,589,063 |
| Sep 7, 2023 | 8.08 | 8.11 | 7.95 | 7.96 | 7.96 | 2,078,187 |
| Sep 6, 2023 | 7.98 | 8.10 | 7.91 | 8.09 | 8.09 | 2,462,958 |
| Sep 5, 2023 | 7.97 | 8.02 | 7.92 | 7.99 | 7.99 | 2,824,000 |
| Sep 4, 2023 | 7.77 | 7.98 | 7.77 | 7.96 | 7.96 | 3,859,000 |
| Sep 1, 2023 | 7.68 | 7.80 | 7.66 | 7.75 | 7.75 | 2,474,062 |
| Aug 31, 2023 | 7.81 | 7.84 | 7.65 | 7.68 | 7.68 | 3,384,500 |
| Aug 30, 2023 | 7.89 | 7.96 | 7.83 | 7.83 | 7.83 | 2,293,593 |
| Aug 29, 2023 | 7.75 | 7.95 | 7.75 | 7.88 | 7.88 | 4,132,200 |
| Aug 28, 2023 | 8.06 | 8.06 | 7.74 | 7.77 | 7.77 | 4,152,778 |
| Aug 25, 2023 | 7.73 | 7.87 | 7.60 | 7.70 | 7.70 | 3,133,184 |
| Aug 24, 2023 | 7.91 | 7.94 | 7.75 | 7.76 | 7.76 | 4,516,279 |
| Aug 23, 2023 | 7.94 | 8.02 | 7.89 | 7.93 | 7.93 | 2,549,676 |
| Aug 22, 2023 | 8.05 | 8.07 | 7.89 | 7.96 | 7.96 | 3,059,615 |
| Aug 21, 2023 | 8.13 | 8.18 | 8.02 | 8.02 | 8.02 | 3,060,244 |
| Aug 18, 2023 | 8.22 | 8.26 | 8.14 | 8.14 | 8.14 | 2,640,700 |
| Aug 17, 2023 | 8.24 | 8.25 | 8.13 | 8.24 | 8.24 | 2,718,179 |
| Aug 16, 2023 | 8.24 | 8.27 | 8.17 | 8.21 | 8.21 | 1,893,829 |
| Aug 15, 2023 | 8.29 | 8.31 | 8.19 | 8.24 | 8.24 | 2,159,299 |
| Aug 14, 2023 | 8.25 | 8.31 | 8.18 | 8.29 | 8.29 | 3,516,495 |
| Aug 11, 2023 | 8.40 | 8.46 | 8.31 | 8.31 | 8.31 | 2,881,989 |
| Aug 10, 2023 | 8.39 | 8.43 | 8.37 | 8.40 | 8.40 | 2,011,097 |
| Aug 9, 2023 | 8.43 | 8.46 | 8.37 | 8.38 | 8.38 | 2,708,505 |
| Aug 8, 2023 | 8.50 | 8.50 | 8.37 | 8.48 | 8.48 | 3,175,524 |
| Aug 7, 2023 | 8.64 | 8.64 | 8.49 | 8.51 | 8.51 | 3,873,861 |
| Aug 4, 2023 | 8.64 | 8.70 | 8.59 | 8.64 | 8.64 | 3,999,315 |
| Aug 3, 2023 | 8.68 | 8.70 | 8.56 | 8.63 | 8.63 | 3,495,383 |
| Aug 2, 2023 | 8.70 | 8.74 | 8.64 | 8.72 | 8.72 | 3,670,749 |
| Aug 1, 2023 | 8.68 | 8.73 | 8.64 | 8.70 | 8.70 | 3,615,862 |
| Jul 31, 2023 | 8.68 | 8.76 | 8.63 | 8.66 | 8.66 | 5,551,867 |
| Jul 28, 2023 | 8.55 | 8.68 | 8.52 | 8.67 | 8.67 | 3,351,893 |
| Jul 27, 2023 | 8.63 | 8.66 | 8.57 | 8.59 | 8.59 | 2,731,285 |
| Jul 26, 2023 | 8.59 | 8.68 | 8.56 | 8.61 | 8.61 | 3,547,425 |
| Jul 25, 2023 | 8.48 | 8.60 | 8.48 | 8.59 | 8.59 | 3,329,000 |
| Jul 24, 2023 | 8.54 | 8.54 | 8.42 | 8.48 | 8.48 | 2,314,600 |
| Jul 21, 2023 | 8.52 | 8.60 | 8.47 | 8.56 | 8.56 | 2,038,101 |
| Jul 20, 2023 | 8.59 | 8.70 | 8.50 | 8.53 | 8.53 | 3,857,869 |
| Jul 19, 2023 | 8.56 | 8.59 | 8.50 | 8.55 | 8.55 | 2,506,373 |
| Jul 18, 2023 | 8.42 | 8.54 | 8.38 | 8.54 | 8.54 | 3,891,926 |
| Jul 17, 2023 | 8.48 | 8.50 | 8.26 | 8.43 | 8.43 | 5,204,149 |
| Jul 14, 2023 | 8.56 | 8.66 | 8.54 | 8.64 | 8.64 | 2,645,499 |
| Jul 13, 2023 | 8.50 | 8.59 | 8.50 | 8.58 | 8.58 | 2,981,000 |
| Jul 12, 2023 | 8.55 | 8.57 | 8.49 | 8.49 | 8.49 | 2,600,211 |
| Jul 11, 2023 | 8.56 | 8.58 | 8.50 | 8.56 | 8.56 | 2,863,022 |
| Jul 10, 2023 | 8.51 | 8.57 | 8.48 | 8.55 | 8.55 | 3,040,450 |
| Jul 7, 2023 | 8.41 | 8.53 | 8.37 | 8.50 | 8.50 | 2,812,335 |
| Jul 6, 2023 | 8.50 | 8.50 | 8.40 | 8.41 | 8.41 | 1,940,875 |
| Jul 5, 2023 | 8.48 | 8.52 | 8.45 | 8.49 | 8.49 | 2,174,799 |
| Jul 4, 2023 | 8.50 | 8.51 | 8.45 | 8.48 | 8.48 | 1,852,877 |
| Jul 3, 2023 | 8.44 | 8.52 | 8.42 | 8.49 | 8.49 | 2,537,588 |
| Jun 30, 2023 | 8.35 | 8.47 | 8.32 | 8.44 | 8.44 | 2,794,103 |
| Jun 29, 2023 | 8.32 | 8.39 | 8.30 | 8.34 | 8.34 | 1,731,300 |
| Jun 28, 2023 | 8.34 | 8.35 | 8.25 | 8.32 | 8.32 | 2,007,800 |
| Jun 27, 2023 | 8.25 | 8.35 | 8.19 | 8.31 | 8.31 | 2,766,615 |
| Jun 26, 2023 | 8.36 | 8.38 | 8.19 | 8.19 | 8.19 | 3,771,200 |
| Jun 21, 2023 | 8.41 | 8.42 | 8.35 | 8.35 | 8.35 | 3,159,521 |
| Jun 20, 2023 | 8.47 | 8.50 | 8.41 | 8.42 | 8.42 | 2,670,953 |
| Jun 19, 2023 | 8.71 | 8.73 | 8.49 | 8.49 | 8.49 | 5,368,454 |
| Jun 16, 2023 | 8.78 | 8.83 | 8.68 | 8.70 | 8.70 | 4,944,802 |
| Jun 15, 2023 | 8.78 | 8.79 | 8.70 | 8.78 | 8.78 | 3,404,568 |
| Jun 14, 2023 | 8.69 | 8.80 | 8.62 | 8.75 | 8.75 | 3,009,047 |
| Jun 13, 2023 | 8.82 | 8.85 | 8.65 | 8.68 | 8.68 | 3,476,171 |
| Jun 12, 2023 | 8.85 | 9.06 | 8.75 | 8.76 | 8.76 | 12,727,868 |
| Jun 9, 2023 | 8.54 | 8.65 | 8.52 | 8.61 | 8.61 | 3,128,642 |
| Jun 8, 2023 | 8.43 | 8.59 | 8.39 | 8.54 | 8.54 | 3,143,922 |
| Jun 7, 2023 | 8.42 | 8.47 | 8.40 | 8.42 | 8.42 | 1,410,700 |
| Jun 6, 2023 | 0.03 Dividend | |||||
| Jun 6, 2023 | 8.58 | 8.60 | 8.42 | 8.44 | 8.44 | 2,342,200 |
| Jun 5, 2023 | 8.57 | 8.59 | 8.51 | 8.59 | 8.56 | 1,966,271 |
| Jun 2, 2023 | 8.42 | 8.56 | 8.42 | 8.56 | 8.53 | 2,990,408 |
| Jun 1, 2023 | 8.39 | 8.46 | 8.32 | 8.40 | 8.37 | 2,824,077 |
| May 31, 2023 | 8.46 | 8.47 | 8.38 | 8.41 | 8.38 | 1,370,577 |
| May 30, 2023 | 8.40 | 8.47 | 8.34 | 8.46 | 8.43 | 2,386,570 |
| May 29, 2023 | 8.46 | 8.54 | 8.42 | 8.42 | 8.39 | 2,531,104 |
| May 26, 2023 | 8.40 | 8.52 | 8.34 | 8.50 | 8.47 | 2,206,337 |
| May 25, 2023 | 8.53 | 8.61 | 8.38 | 8.47 | 8.44 | 3,768,400 |
| May 24, 2023 | 8.58 | 8.64 | 8.50 | 8.59 | 8.56 | 2,849,811 |
| May 23, 2023 | 8.80 | 8.82 | 8.63 | 8.63 | 8.60 | 3,055,083 |
| May 22, 2023 | 8.90 | 8.94 | 8.74 | 8.81 | 8.78 | 3,922,556 |
| May 19, 2023 | 8.79 | 8.99 | 8.69 | 8.73 | 8.70 | 7,034,929 |
| May 18, 2023 | 8.73 | 8.75 | 8.66 | 8.69 | 8.66 | 2,259,672 |
| May 17, 2023 | 8.74 | 8.79 | 8.66 | 8.71 | 8.68 | 2,792,508 |
| May 16, 2023 | 8.86 | 8.88 | 8.70 | 8.77 | 8.74 | 3,280,679 |
| May 15, 2023 | 8.83 | 8.87 | 8.79 | 8.86 | 8.83 | 6,374,495 |
| May 12, 2023 | 8.81 | 8.86 | 8.69 | 8.77 | 8.74 | 4,458,839 |
| May 11, 2023 | 8.68 | 8.86 | 8.59 | 8.85 | 8.82 | 4,629,491 |
| May 10, 2023 | 8.58 | 8.66 | 8.57 | 8.63 | 8.60 | 2,991,875 |
| May 9, 2023 | 8.65 | 8.72 | 8.53 | 8.60 | 8.57 | 4,968,648 |
| May 8, 2023 | 8.42 | 8.66 | 8.42 | 8.53 | 8.50 | 5,424,862 |
| May 5, 2023 | 8.55 | 8.55 | 8.38 | 8.43 | 8.40 | 3,613,841 |
| May 4, 2023 | 8.43 | 8.59 | 8.43 | 8.52 | 8.49 | 4,495,633 |
| Apr 28, 2023 | 8.50 | 8.57 | 8.41 | 8.55 | 8.52 | 3,797,980 |
| Apr 27, 2023 | 8.54 | 8.60 | 8.39 | 8.41 | 8.38 | 3,983,606 |
| Apr 26, 2023 | 8.48 | 8.61 | 8.45 | 8.55 | 8.52 | 2,897,730 |