Shenzhen - Delayed Quote • CNY
China Tungsten And Hightech Materials Co.,Ltd (000657.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 | 11.67 | 10.81 | 10.25 | 10.71 | 10.71 | 37,873,931 |
| Apr 25, 2024 | 10.66 | 10.88 | 10.53 | 10.65 | 10.65 | 20,040,756 |
| Apr 24, 2024 | 10.33 | 10.72 | 10.24 | 10.68 | 10.68 | 23,620,741 |
| Apr 23, 2024 | 10.80 | 10.92 | 10.38 | 10.42 | 10.42 | 47,130,509 |
| Apr 22, 2024 | 11.51 | 11.70 | 11.08 | 11.10 | 11.10 | 29,116,091 |
| Apr 19, 2024 | 11.67 | 11.95 | 11.23 | 11.39 | 11.39 | 35,213,781 |
| Apr 18, 2024 | 11.64 | 11.80 | 11.41 | 11.62 | 11.62 | 31,857,031 |
| Apr 17, 2024 | 10.97 | 11.77 | 10.88 | 11.75 | 11.75 | 40,043,801 |
| Apr 16, 2024 | 11.44 | 11.63 | 10.85 | 10.87 | 10.87 | 43,917,246 |
| Apr 15, 2024 | 11.25 | 11.75 | 10.92 | 11.58 | 11.58 | 38,466,306 |
| Apr 12, 2024 | 11.78 | 11.92 | 11.56 | 11.60 | 11.60 | 35,703,971 |
| Apr 11, 2024 | 11.47 | 12.35 | 11.22 | 11.78 | 11.78 | 66,208,810 |
| Apr 10, 2024 | 11.79 | 12.06 | 11.48 | 11.66 | 11.66 | 45,692,639 |
| Apr 9, 2024 | 11.67 | 12.06 | 11.56 | 11.70 | 11.70 | 51,054,236 |
| Apr 8, 2024 | 11.66 | 12.72 | 11.53 | 11.98 | 11.98 | 76,130,929 |
| Apr 3, 2024 | 10.78 | 11.87 | 10.71 | 11.65 | 11.65 | 86,190,876 |
| Apr 2, 2024 | 10.10 | 10.79 | 10.10 | 10.79 | 10.79 | 45,713,690 |
| Apr 1, 2024 | 10.54 | 10.68 | 10.17 | 10.27 | 10.27 | 36,114,800 |
| Mar 29, 2024 | 10.06 | 10.34 | 10.00 | 10.33 | 10.33 | 16,083,698 |
| Mar 28, 2024 | 9.81 | 10.15 | 9.77 | 10.01 | 10.01 | 23,827,760 |
| Mar 27, 2024 | 9.91 | 10.04 | 9.77 | 9.80 | 9.80 | 20,269,830 |
| Mar 26, 2024 | 10.16 | 10.22 | 9.80 | 9.91 | 9.91 | 26,856,155 |
| Mar 25, 2024 | 10.37 | 10.59 | 10.20 | 10.20 | 10.20 | 26,372,355 |
| Mar 22, 2024 | 10.68 | 10.75 | 10.30 | 10.32 | 10.32 | 30,656,682 |
| Mar 21, 2024 | 10.83 | 10.99 | 10.60 | 10.78 | 10.78 | 26,204,883 |
| Mar 20, 2024 | 10.89 | 10.98 | 10.66 | 10.81 | 10.81 | 36,695,510 |
| Mar 19, 2024 | 10.47 | 11.28 | 10.39 | 11.08 | 11.08 | 63,220,531 |
| Mar 18, 2024 | 10.54 | 10.75 | 10.15 | 10.55 | 10.55 | 61,747,618 |
| Mar 15, 2024 | 9.38 | 10.38 | 9.38 | 10.38 | 10.38 | 70,483,305 |
| Mar 14, 2024 | 9.54 | 10.09 | 9.40 | 9.44 | 9.44 | 35,796,537 |
| Mar 13, 2024 | 8.76 | 9.61 | 8.75 | 9.36 | 9.36 | 44,131,657 |
| Mar 12, 2024 | 8.93 | 8.95 | 8.73 | 8.79 | 8.79 | 14,029,224 |
| Mar 11, 2024 | 8.95 | 9.10 | 8.84 | 8.96 | 8.96 | 19,165,950 |
| Mar 8, 2024 | 8.75 | 9.18 | 8.75 | 8.99 | 8.99 | 45,951,042 |
| Mar 7, 2024 | 8.36 | 8.78 | 8.35 | 8.50 | 8.50 | 25,268,842 |
| Mar 6, 2024 | 8.25 | 8.38 | 8.17 | 8.36 | 8.36 | 10,745,141 |
| Mar 5, 2024 | 8.24 | 8.36 | 8.21 | 8.28 | 8.28 | 12,019,493 |
| Mar 4, 2024 | 8.34 | 8.46 | 8.21 | 8.32 | 8.32 | 12,541,014 |
| Mar 1, 2024 | 8.33 | 8.41 | 8.27 | 8.39 | 8.39 | 13,064,218 |
| Feb 29, 2024 | 8.05 | 8.35 | 8.02 | 8.35 | 8.35 | 13,540,894 |
| Feb 28, 2024 | 8.38 | 8.63 | 8.12 | 8.12 | 8.12 | 22,419,384 |
| Feb 27, 2024 | 8.28 | 8.38 | 8.18 | 8.38 | 8.38 | 11,932,141 |
| Feb 26, 2024 | 8.26 | 8.44 | 8.16 | 8.28 | 8.28 | 17,091,758 |
| Feb 23, 2024 | 8.08 | 8.15 | 8.02 | 8.13 | 8.13 | 12,461,393 |
| Feb 22, 2024 | 8.02 | 8.17 | 8.01 | 8.09 | 8.09 | 11,819,826 |
| Feb 21, 2024 | 7.93 | 8.29 | 7.90 | 8.07 | 8.07 | 18,051,694 |
| Feb 20, 2024 | 8.04 | 8.10 | 7.92 | 8.01 | 8.01 | 9,991,147 |
| Feb 19, 2024 | 8.09 | 8.26 | 7.99 | 8.10 | 8.10 | 16,593,912 |
| Feb 8, 2024 | 7.87 | 8.34 | 7.84 | 8.09 | 8.09 | 24,388,730 |
| Feb 7, 2024 | 7.60 | 8.09 | 7.46 | 7.89 | 7.89 | 29,837,746 |
| Feb 6, 2024 | 6.78 | 7.45 | 6.78 | 7.45 | 7.45 | 25,305,969 |
| Feb 5, 2024 | 7.25 | 7.33 | 6.70 | 6.77 | 6.77 | 17,433,370 |
| Feb 2, 2024 | 7.61 | 7.67 | 7.01 | 7.34 | 7.34 | 14,335,620 |
| Feb 1, 2024 | 7.70 | 7.86 | 7.56 | 7.58 | 7.58 | 11,618,438 |
| Jan 31, 2024 | 7.98 | 8.08 | 7.72 | 7.73 | 7.73 | 13,903,236 |
| Jan 30, 2024 | 8.24 | 8.30 | 7.88 | 7.92 | 7.92 | 15,340,995 |
| Jan 29, 2024 | 8.55 | 8.61 | 8.29 | 8.32 | 8.32 | 15,444,460 |
| Jan 26, 2024 | 8.53 | 8.86 | 8.53 | 8.57 | 8.57 | 24,773,211 |
| Jan 25, 2024 | 8.12 | 8.71 | 8.12 | 8.63 | 8.63 | 24,677,970 |
| Jan 24, 2024 | 8.06 | 8.13 | 7.82 | 8.12 | 8.12 | 14,140,636 |
| Jan 23, 2024 | 7.50 | 8.17 | 7.37 | 8.14 | 8.14 | 24,239,944 |
| Jan 22, 2024 | 7.95 | 8.01 | 7.43 | 7.50 | 7.50 | 13,633,791 |
| Jan 19, 2024 | 7.97 | 8.16 | 7.93 | 7.93 | 7.93 | 8,886,435 |
| Jan 18, 2024 | 8.09 | 8.15 | 7.74 | 8.02 | 8.02 | 18,652,228 |
| Jan 17, 2024 | 8.38 | 8.44 | 8.17 | 8.19 | 8.19 | 14,462,611 |
| Jan 16, 2024 | 8.57 | 8.67 | 8.29 | 8.43 | 8.43 | 22,297,805 |
| Jan 15, 2024 | 8.75 | 8.80 | 8.49 | 8.57 | 8.57 | 24,171,444 |
| Jan 12, 2024 | 9.05 | 9.19 | 8.75 | 8.78 | 8.78 | 38,776,977 |
| Jan 11, 2024 | 9.39 | 9.48 | 9.02 | 9.22 | 9.22 | 53,076,844 |
| Jan 10, 2024 | 9.33 | 9.33 | 9.10 | 9.33 | 9.33 | 46,793,179 |
| Jan 9, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Jan 8, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Jan 5, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Jan 4, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Jan 3, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Jan 2, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Dec 29, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Dec 28, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Dec 27, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Dec 26, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Dec 25, 2023 | 8.46 | 8.55 | 8.39 | 8.48 | 8.48 | 6,472,032 |
| Dec 22, 2023 | 8.35 | 8.52 | 8.26 | 8.47 | 8.47 | 9,673,832 |
| Dec 21, 2023 | 8.24 | 8.39 | 8.17 | 8.33 | 8.33 | 7,427,289 |
| Dec 20, 2023 | 8.44 | 8.45 | 8.25 | 8.29 | 8.29 | 7,188,819 |
| Dec 19, 2023 | 8.38 | 8.47 | 8.37 | 8.43 | 8.43 | 5,148,719 |
| Dec 18, 2023 | 8.54 | 8.54 | 8.38 | 8.42 | 8.42 | 8,861,943 |
| Dec 15, 2023 | 8.70 | 8.79 | 8.45 | 8.54 | 8.54 | 14,075,475 |
| Dec 14, 2023 | 8.76 | 8.85 | 8.63 | 8.69 | 8.69 | 13,032,244 |
| Dec 13, 2023 | 8.88 | 8.89 | 8.71 | 8.73 | 8.73 | 10,910,759 |
| Dec 12, 2023 | 8.89 | 8.93 | 8.86 | 8.91 | 8.91 | 5,532,280 |
| Dec 11, 2023 | 8.92 | 8.96 | 8.73 | 8.94 | 8.94 | 10,090,598 |
| Dec 8, 2023 | 8.94 | 9.02 | 8.88 | 8.96 | 8.96 | 7,083,068 |
| Dec 7, 2023 | 9.05 | 9.11 | 8.85 | 8.93 | 8.93 | 10,479,568 |
| Dec 6, 2023 | 8.93 | 9.20 | 8.90 | 9.07 | 9.07 | 8,737,999 |
| Dec 5, 2023 | 9.18 | 9.26 | 8.96 | 8.99 | 8.99 | 9,357,050 |
| Dec 4, 2023 | 9.17 | 9.29 | 9.15 | 9.26 | 9.26 | 12,657,317 |
| Dec 1, 2023 | 9.06 | 9.19 | 8.90 | 9.15 | 9.15 | 10,706,401 |
| Nov 30, 2023 | 9.09 | 9.15 | 8.99 | 9.05 | 9.05 | 9,381,944 |
| Nov 29, 2023 | 9.06 | 9.21 | 9.05 | 9.11 | 9.11 | 10,106,400 |
| Nov 28, 2023 | 9.07 | 9.07 | 8.98 | 9.05 | 9.05 | 4,415,131 |
| Nov 27, 2023 | 9.06 | 9.09 | 8.93 | 9.07 | 9.07 | 6,633,767 |
| Nov 24, 2023 | 9.20 | 9.20 | 8.93 | 9.03 | 9.03 | 11,591,621 |
| Nov 23, 2023 | 9.10 | 9.19 | 9.06 | 9.15 | 9.15 | 8,493,535 |
| Nov 22, 2023 | 9.21 | 9.22 | 9.06 | 9.11 | 9.11 | 8,956,464 |
| Nov 21, 2023 | 9.35 | 9.36 | 9.19 | 9.21 | 9.21 | 11,418,304 |
| Nov 20, 2023 | 9.36 | 9.40 | 9.25 | 9.29 | 9.29 | 12,158,387 |
| Nov 17, 2023 | 9.23 | 9.43 | 9.18 | 9.34 | 9.34 | 9,571,089 |
| Nov 16, 2023 | 9.42 | 9.42 | 9.19 | 9.26 | 9.26 | 11,162,046 |
| Nov 15, 2023 | 9.39 | 9.54 | 9.37 | 9.43 | 9.43 | 9,817,563 |
| Nov 14, 2023 | 9.48 | 9.48 | 9.26 | 9.31 | 9.31 | 12,427,984 |
| Nov 13, 2023 | 9.45 | 9.46 | 9.33 | 9.44 | 9.44 | 6,124,988 |
| Nov 10, 2023 | 9.39 | 9.44 | 9.31 | 9.38 | 9.38 | 6,941,008 |
| Nov 9, 2023 | 9.45 | 9.49 | 9.37 | 9.41 | 9.41 | 8,582,486 |
| Nov 8, 2023 | 9.51 | 9.60 | 9.39 | 9.46 | 9.46 | 10,985,844 |
| Nov 7, 2023 | 9.63 | 9.63 | 9.47 | 9.55 | 9.55 | 14,269,189 |
| Nov 6, 2023 | 9.47 | 9.70 | 9.38 | 9.67 | 9.67 | 24,494,424 |
| Nov 3, 2023 | 9.15 | 9.57 | 9.13 | 9.42 | 9.42 | 17,083,992 |
| Nov 2, 2023 | 9.45 | 9.57 | 9.14 | 9.15 | 9.15 | 25,375,441 |
| Nov 1, 2023 | 8.90 | 9.80 | 8.88 | 9.43 | 9.43 | 44,800,034 |
| Oct 31, 2023 | 8.87 | 9.01 | 8.85 | 8.91 | 8.91 | 14,277,258 |
| Oct 30, 2023 | 8.80 | 8.93 | 8.75 | 8.93 | 8.93 | 25,659,537 |
| Oct 27, 2023 | 9.08 | 9.10 | 8.76 | 8.87 | 8.87 | 33,513,622 |
| Oct 26, 2023 | 9.11 | 9.28 | 8.97 | 9.27 | 9.27 | 9,161,274 |
| Oct 25, 2023 | 9.16 | 9.30 | 9.08 | 9.11 | 9.11 | 8,571,078 |
| Oct 24, 2023 | 8.78 | 9.09 | 8.77 | 9.07 | 9.07 | 14,185,813 |
| Oct 23, 2023 | 9.30 | 9.31 | 8.72 | 8.73 | 8.73 | 20,011,018 |
| Oct 20, 2023 | 9.25 | 9.54 | 9.21 | 9.31 | 9.31 | 12,817,005 |
| Oct 19, 2023 | 9.30 | 9.66 | 9.16 | 9.31 | 9.31 | 15,502,833 |
| Oct 18, 2023 | 9.73 | 9.82 | 9.31 | 9.34 | 9.34 | 21,678,673 |
| Oct 17, 2023 | 0.12 Dividend | |||||
| Oct 17, 2023 | 9.20 | 9.88 | 9.10 | 9.77 | 9.77 | 34,467,117 |
| Oct 16, 2023 | 9.58 | 9.59 | 9.16 | 9.20 | 9.08 | 14,295,435 |
| Oct 13, 2023 | 9.42 | 9.67 | 9.38 | 9.53 | 9.41 | 14,955,738 |
| Oct 12, 2023 | 9.26 | 9.59 | 9.23 | 9.46 | 9.34 | 11,293,410 |
| Oct 11, 2023 | 9.36 | 9.36 | 9.13 | 9.18 | 9.06 | 8,189,668 |
| Oct 10, 2023 | 9.31 | 9.45 | 9.28 | 9.35 | 9.23 | 6,926,742 |
| Oct 9, 2023 | 9.27 | 9.38 | 9.22 | 9.29 | 9.17 | 6,979,790 |
| Sep 28, 2023 | 9.32 | 9.42 | 9.28 | 9.32 | 9.20 | 9,601,377 |
| Sep 27, 2023 | 9.32 | 9.41 | 9.22 | 9.30 | 9.18 | 6,137,456 |
| Sep 26, 2023 | 9.40 | 9.40 | 9.31 | 9.32 | 9.20 | 4,507,472 |
| Sep 25, 2023 | 9.52 | 9.53 | 9.35 | 9.38 | 9.26 | 5,093,475 |
| Sep 22, 2023 | 9.41 | 9.53 | 9.36 | 9.50 | 9.38 | 5,900,320 |
| Sep 21, 2023 | 9.42 | 9.59 | 9.41 | 9.45 | 9.33 | 6,451,859 |
| Sep 20, 2023 | 9.66 | 9.69 | 9.50 | 9.50 | 9.38 | 7,595,801 |
| Sep 19, 2023 | 9.72 | 9.72 | 9.61 | 9.66 | 9.53 | 4,873,336 |
| Sep 18, 2023 | 9.76 | 9.85 | 9.66 | 9.71 | 9.58 | 8,309,857 |
| Sep 15, 2023 | 9.82 | 9.88 | 9.72 | 9.81 | 9.68 | 6,641,147 |
| Sep 14, 2023 | 9.66 | 9.78 | 9.64 | 9.77 | 9.64 | 5,377,574 |
| Sep 13, 2023 | 9.80 | 9.80 | 9.62 | 9.69 | 9.56 | 5,221,147 |
| Sep 12, 2023 | 9.87 | 9.89 | 9.71 | 9.75 | 9.62 | 6,249,670 |
| Sep 11, 2023 | 9.67 | 9.93 | 9.56 | 9.83 | 9.70 | 10,800,179 |
| Sep 8, 2023 | 9.69 | 9.79 | 9.63 | 9.65 | 9.52 | 6,725,213 |
| Sep 7, 2023 | 9.99 | 10.06 | 9.70 | 9.76 | 9.63 | 11,647,795 |
| Sep 6, 2023 | 10.15 | 10.15 | 9.84 | 10.04 | 9.91 | 13,738,598 |
| Sep 5, 2023 | 10.27 | 10.28 | 10.10 | 10.16 | 10.03 | 14,012,120 |
| Sep 4, 2023 | 9.61 | 10.22 | 9.58 | 10.19 | 10.06 | 27,464,464 |
| Sep 1, 2023 | 9.33 | 9.61 | 9.33 | 9.54 | 9.42 | 5,407,812 |
| Aug 31, 2023 | 9.51 | 9.55 | 9.36 | 9.37 | 9.25 | 4,885,553 |
| Aug 30, 2023 | 9.36 | 9.62 | 9.29 | 9.46 | 9.34 | 10,129,790 |
| Aug 29, 2023 | 9.09 | 9.36 | 9.09 | 9.30 | 9.18 | 8,289,132 |
| Aug 28, 2023 | 9.61 | 9.61 | 9.09 | 9.18 | 9.06 | 11,169,117 |
| Aug 25, 2023 | 8.96 | 9.06 | 8.87 | 8.95 | 8.83 | 5,532,979 |
| Aug 24, 2023 | 9.08 | 9.14 | 8.91 | 8.95 | 8.83 | 9,531,482 |
| Aug 23, 2023 | 9.43 | 9.44 | 8.86 | 9.04 | 8.92 | 15,988,821 |
| Aug 22, 2023 | 9.58 | 9.59 | 9.26 | 9.43 | 9.31 | 7,571,104 |
| Aug 21, 2023 | 9.67 | 9.67 | 9.48 | 9.48 | 9.36 | 4,952,832 |
| Aug 18, 2023 | 9.80 | 9.86 | 9.59 | 9.59 | 9.46 | 3,833,184 |
| Aug 17, 2023 | 9.59 | 9.84 | 9.42 | 9.80 | 9.67 | 6,551,404 |
| Aug 16, 2023 | 9.60 | 9.77 | 9.56 | 9.61 | 9.48 | 3,834,724 |
| Aug 15, 2023 | 9.86 | 9.88 | 9.60 | 9.63 | 9.50 | 5,096,138 |
| Aug 14, 2023 | 9.90 | 9.93 | 9.58 | 9.81 | 9.68 | 10,228,400 |
| Aug 11, 2023 | 10.13 | 10.15 | 9.92 | 9.95 | 9.82 | 5,428,069 |
| Aug 10, 2023 | 10.03 | 10.11 | 9.96 | 10.08 | 9.95 | 5,581,119 |
| Aug 9, 2023 | 10.15 | 10.16 | 10.04 | 10.07 | 9.94 | 4,851,010 |
| Aug 8, 2023 | 10.16 | 10.25 | 10.01 | 10.19 | 10.06 | 7,849,694 |
| Aug 7, 2023 | 10.26 | 10.30 | 10.12 | 10.16 | 10.03 | 6,455,671 |
| Aug 4, 2023 | 10.33 | 10.56 | 10.24 | 10.26 | 10.13 | 7,609,356 |
| Aug 3, 2023 | 10.25 | 10.35 | 10.21 | 10.31 | 10.18 | 5,028,505 |
| Aug 2, 2023 | 10.43 | 10.43 | 10.25 | 10.33 | 10.20 | 6,756,745 |
| Aug 1, 2023 | 10.34 | 10.50 | 10.27 | 10.39 | 10.25 | 12,983,773 |
| Jul 31, 2023 | 10.00 | 10.43 | 10.00 | 10.27 | 10.14 | 17,483,034 |
| Jul 28, 2023 | 9.74 | 10.01 | 9.72 | 9.95 | 9.82 | 5,865,666 |
| Jul 27, 2023 | 10.00 | 10.06 | 9.80 | 9.84 | 9.71 | 5,901,473 |
| Jul 26, 2023 | 9.96 | 10.08 | 9.88 | 10.02 | 9.89 | 8,871,029 |
| Jul 25, 2023 | 9.62 | 9.98 | 9.62 | 9.94 | 9.81 | 14,660,357 |
| Jul 24, 2023 | 9.62 | 9.62 | 9.48 | 9.51 | 9.39 | 5,548,905 |
| Jul 21, 2023 | 9.80 | 9.87 | 9.58 | 9.62 | 9.49 | 9,452,342 |
| Jul 20, 2023 | 9.88 | 9.99 | 9.82 | 9.83 | 9.70 | 4,847,202 |
| Jul 19, 2023 | 9.92 | 9.98 | 9.80 | 9.89 | 9.76 | 4,597,194 |
| Jul 18, 2023 | 9.86 | 10.04 | 9.84 | 9.96 | 9.83 | 5,523,379 |
| Jul 17, 2023 | 9.82 | 9.95 | 9.61 | 9.89 | 9.76 | 6,436,356 |
| Jul 14, 2023 | 10.02 | 10.10 | 9.90 | 9.92 | 9.79 | 6,843,570 |
| Jul 13, 2023 | 10.18 | 10.18 | 9.96 | 10.02 | 9.89 | 9,031,658 |
| Jul 12, 2023 | 9.75 | 10.26 | 9.75 | 10.02 | 9.89 | 17,811,530 |
| Jul 11, 2023 | 9.70 | 9.84 | 9.66 | 9.82 | 9.69 | 5,497,106 |
| Jul 10, 2023 | 9.94 | 9.98 | 9.71 | 9.74 | 9.61 | 7,860,133 |
| Jul 7, 2023 | 9.90 | 9.95 | 9.73 | 9.87 | 9.74 | 8,849,020 |
| Jul 6, 2023 | 10.06 | 10.06 | 9.82 | 9.94 | 9.81 | 15,320,815 |
| Jul 5, 2023 | 9.67 | 10.21 | 9.63 | 10.15 | 10.02 | 25,899,354 |
| Jul 4, 2023 | 9.86 | 9.99 | 9.65 | 9.71 | 9.58 | 8,344,539 |
| Jul 3, 2023 | 9.69 | 9.80 | 9.67 | 9.73 | 9.60 | 6,625,171 |
| Jun 30, 2023 | 9.55 | 9.79 | 9.49 | 9.69 | 9.56 | 6,522,010 |
| Jun 29, 2023 | 9.40 | 9.65 | 9.37 | 9.55 | 9.43 | 6,007,659 |
| Jun 28, 2023 | 9.53 | 9.57 | 9.29 | 9.46 | 9.34 | 4,995,340 |
| Jun 27, 2023 | 9.40 | 9.58 | 9.34 | 9.53 | 9.41 | 5,273,123 |
| Jun 26, 2023 | 9.47 | 9.55 | 9.34 | 9.38 | 9.26 | 5,693,753 |
| Jun 21, 2023 | 9.66 | 9.75 | 9.44 | 9.47 | 9.35 | 6,496,600 |
| Jun 20, 2023 | 9.64 | 9.76 | 9.58 | 9.65 | 9.52 | 5,873,551 |
| Jun 19, 2023 | 9.77 | 9.82 | 9.60 | 9.65 | 9.52 | 8,400,863 |
| Jun 16, 2023 | 9.58 | 9.85 | 9.57 | 9.77 | 9.64 | 8,998,802 |
| Jun 15, 2023 | 9.37 | 9.65 | 9.26 | 9.61 | 9.48 | 10,036,954 |
| Jun 14, 2023 | 9.22 | 9.52 | 9.11 | 9.35 | 9.23 | 9,652,167 |
| Jun 13, 2023 | 9.33 | 9.36 | 9.20 | 9.22 | 9.10 | 4,654,620 |
| Jun 12, 2023 | 9.31 | 9.38 | 9.23 | 9.30 | 9.18 | 5,250,146 |
| Jun 9, 2023 | 1.3:1 Stock Splits | |||||
| Jun 9, 2023 | 9.40 | 9.42 | 9.21 | 9.31 | 9.19 | 5,957,841 |
| Jun 8, 2023 | 9.35 | 9.44 | 9.28 | 9.39 | 9.27 | 4,610,258 |
| Jun 7, 2023 | 9.45 | 9.48 | 9.33 | 9.35 | 9.23 | 4,183,064 |
| Jun 6, 2023 | 9.58 | 9.58 | 9.40 | 9.42 | 9.29 | 5,715,320 |
| Jun 5, 2023 | 9.63 | 9.64 | 9.48 | 9.53 | 9.41 | 6,103,610 |
| Jun 2, 2023 | 9.24 | 9.61 | 9.24 | 9.59 | 9.47 | 12,154,647 |
| Jun 1, 2023 | 9.25 | 9.35 | 9.22 | 9.25 | 9.13 | 5,672,555 |
| May 31, 2023 | 9.17 | 9.31 | 9.14 | 9.27 | 9.15 | 5,551,444 |
| May 30, 2023 | 9.32 | 9.42 | 9.01 | 9.23 | 9.11 | 10,345,790 |
| May 29, 2023 | 9.47 | 9.55 | 9.30 | 9.33 | 9.21 | 7,678,037 |
| May 26, 2023 | 9.63 | 9.65 | 9.31 | 9.51 | 9.38 | 8,093,923 |
| May 25, 2023 | 9.78 | 9.82 | 9.49 | 9.63 | 9.51 | 9,210,233 |
| May 24, 2023 | 9.78 | 9.92 | 9.69 | 9.78 | 9.66 | 4,504,936 |
| May 23, 2023 | 9.92 | 9.98 | 9.78 | 9.78 | 9.66 | 7,135,111 |
| May 22, 2023 | 9.85 | 9.94 | 9.78 | 9.92 | 9.79 | 4,665,021 |
| May 19, 2023 | 9.92 | 9.99 | 9.88 | 9.90 | 9.77 | 7,093,776 |
| May 18, 2023 | 10.06 | 10.12 | 9.93 | 9.98 | 9.85 | 5,427,878 |
| May 17, 2023 | 9.93 | 10.08 | 9.91 | 10.06 | 9.93 | 6,047,782 |
| May 16, 2023 | 10.31 | 10.32 | 9.93 | 10.02 | 9.89 | 12,290,882 |
| May 15, 2023 | 10.15 | 10.25 | 10.04 | 10.22 | 10.08 | 9,604,474 |
| May 12, 2023 | 10.18 | 10.18 | 9.98 | 10.15 | 10.01 | 12,338,922 |
| May 11, 2023 | 10.32 | 10.45 | 10.04 | 10.15 | 10.01 | 19,557,714 |
| May 10, 2023 | 10.22 | 10.42 | 10.11 | 10.37 | 10.23 | 10,644,004 |
| May 9, 2023 | 10.31 | 10.59 | 10.05 | 10.24 | 10.10 | 22,054,587 |
| May 8, 2023 | 9.90 | 10.35 | 9.89 | 10.28 | 10.15 | 16,372,436 |
| May 5, 2023 | 10.07 | 10.08 | 9.82 | 9.95 | 9.82 | 9,748,258 |
| May 4, 2023 | 10.19 | 10.25 | 10.02 | 10.06 | 9.93 | 9,922,183 |
| Apr 28, 2023 | 9.92 | 10.45 | 9.90 | 10.23 | 10.10 | 16,695,346 |
| Apr 27, 2023 | 9.88 | 10.00 | 9.73 | 9.94 | 9.81 | 14,648,957 |
| Apr 26, 2023 | 9.67 | 10.15 | 9.53 | 9.86 | 9.73 | 16,406,000 |