Shenzhen - Delayed Quote • CNY
Lu Thai Textile Co., Ltd. (000726.SZ)
At close: April 19 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 19, 2024 | 6.27 | 6.39 | 6.25 | 6.37 | 6.37 | 3,932,655 |
Apr 18, 2024 | 6.23 | 6.30 | 6.20 | 6.30 | 6.30 | 4,440,061 |
Apr 17, 2024 | 6.09 | 6.24 | 6.06 | 6.24 | 6.24 | 6,119,085 |
Apr 16, 2024 | 6.30 | 6.30 | 6.01 | 6.03 | 6.03 | 10,249,191 |
Apr 15, 2024 | 6.45 | 6.57 | 6.23 | 6.38 | 6.38 | 11,497,374 |
Apr 12, 2024 | 6.40 | 6.49 | 6.39 | 6.44 | 6.44 | 4,966,773 |
Apr 11, 2024 | 6.36 | 6.50 | 6.34 | 6.46 | 6.46 | 4,185,923 |
Apr 10, 2024 | 6.42 | 6.47 | 6.36 | 6.41 | 6.41 | 3,567,610 |
Apr 9, 2024 | 6.38 | 6.42 | 6.33 | 6.42 | 6.42 | 3,381,410 |
Apr 8, 2024 | 6.41 | 6.47 | 6.36 | 6.37 | 6.37 | 4,490,483 |
Apr 3, 2024 | 6.32 | 6.44 | 6.32 | 6.42 | 6.42 | 6,499,838 |
Apr 2, 2024 | 6.26 | 6.34 | 6.26 | 6.34 | 6.34 | 5,057,088 |
Apr 1, 2024 | 6.19 | 6.28 | 6.17 | 6.28 | 6.28 | 3,337,801 |
Mar 29, 2024 | 6.12 | 6.15 | 6.07 | 6.18 | 6.18 | 1,606,213 |
Mar 28, 2024 | 6.12 | 6.14 | 6.06 | 6.10 | 6.10 | 3,026,169 |
Mar 27, 2024 | 6.13 | 6.17 | 6.09 | 6.10 | 6.10 | 2,623,875 |
Mar 26, 2024 | 6.21 | 6.23 | 6.04 | 6.15 | 6.15 | 4,043,722 |
Mar 25, 2024 | 6.24 | 6.28 | 6.21 | 6.22 | 6.22 | 2,559,301 |
Mar 22, 2024 | 6.29 | 6.29 | 6.20 | 6.25 | 6.25 | 2,816,475 |
Mar 21, 2024 | 6.28 | 6.30 | 6.24 | 6.30 | 6.30 | 2,611,803 |
Mar 20, 2024 | 6.26 | 6.28 | 6.24 | 6.27 | 6.27 | 2,338,740 |
Mar 19, 2024 | 6.32 | 6.32 | 6.26 | 6.26 | 6.26 | 2,860,599 |
Mar 18, 2024 | 6.26 | 6.32 | 6.25 | 6.31 | 6.31 | 3,482,218 |
Mar 15, 2024 | 6.23 | 6.26 | 6.20 | 6.26 | 6.26 | 2,650,817 |
Mar 14, 2024 | 6.23 | 6.26 | 6.22 | 6.24 | 6.24 | 2,565,800 |
Mar 13, 2024 | 6.28 | 6.28 | 6.22 | 6.24 | 6.24 | 2,800,601 |
Mar 12, 2024 | 6.27 | 6.31 | 6.23 | 6.29 | 6.29 | 3,419,100 |
Mar 11, 2024 | 6.23 | 6.27 | 6.21 | 6.26 | 6.26 | 2,466,420 |
Mar 8, 2024 | 6.25 | 6.27 | 6.21 | 6.25 | 6.25 | 2,095,478 |
Mar 7, 2024 | 6.27 | 6.33 | 6.23 | 6.29 | 6.29 | 5,343,669 |
Mar 6, 2024 | 6.18 | 6.48 | 6.15 | 6.29 | 6.29 | 6,071,679 |
Mar 5, 2024 | 6.20 | 6.22 | 6.15 | 6.17 | 6.17 | 2,708,692 |
Mar 4, 2024 | 6.23 | 6.26 | 6.19 | 6.21 | 6.21 | 2,568,788 |
Mar 1, 2024 | 6.22 | 6.27 | 6.22 | 6.25 | 6.25 | 2,699,933 |
Feb 29, 2024 | 6.17 | 6.26 | 6.12 | 6.24 | 6.24 | 4,646,109 |
Feb 28, 2024 | 6.32 | 6.38 | 6.20 | 6.21 | 6.21 | 5,616,085 |
Feb 27, 2024 | 6.28 | 6.33 | 6.25 | 6.33 | 6.33 | 3,010,830 |
Feb 26, 2024 | 6.26 | 6.32 | 6.23 | 6.30 | 6.30 | 4,292,611 |
Feb 23, 2024 | 6.27 | 6.30 | 6.20 | 6.27 | 6.27 | 3,400,700 |
Feb 22, 2024 | 6.27 | 6.30 | 6.22 | 6.27 | 6.27 | 3,543,351 |
Feb 21, 2024 | 6.22 | 6.36 | 6.19 | 6.29 | 6.29 | 4,513,555 |
Feb 20, 2024 | 6.21 | 6.28 | 6.19 | 6.27 | 6.27 | 2,636,639 |
Feb 19, 2024 | 6.25 | 6.34 | 6.15 | 6.26 | 6.26 | 5,035,592 |
Feb 8, 2024 | 5.94 | 6.28 | 5.86 | 6.25 | 6.25 | 7,697,085 |
Feb 7, 2024 | 5.79 | 5.95 | 5.70 | 5.95 | 5.95 | 7,195,892 |
Feb 6, 2024 | 5.61 | 5.91 | 5.42 | 5.75 | 5.75 | 5,677,626 |
Feb 5, 2024 | 5.84 | 5.84 | 5.48 | 5.60 | 5.60 | 5,971,204 |
Feb 2, 2024 | 6.06 | 6.12 | 5.76 | 5.88 | 5.88 | 5,086,730 |
Feb 1, 2024 | 6.10 | 6.13 | 5.95 | 6.06 | 6.06 | 5,625,724 |
Jan 31, 2024 | 6.30 | 6.31 | 6.03 | 6.11 | 6.11 | 7,526,925 |
Jan 30, 2024 | 6.50 | 6.51 | 6.30 | 6.33 | 6.33 | 4,089,665 |
Jan 29, 2024 | 6.56 | 6.64 | 6.46 | 6.53 | 6.53 | 5,400,755 |
Jan 26, 2024 | 6.50 | 6.65 | 6.50 | 6.57 | 6.57 | 4,040,780 |
Jan 25, 2024 | 6.40 | 6.56 | 6.34 | 6.54 | 6.54 | 5,401,500 |
Jan 24, 2024 | 6.24 | 6.46 | 6.12 | 6.40 | 6.40 | 5,778,608 |
Jan 23, 2024 | 6.28 | 6.32 | 6.09 | 6.30 | 6.30 | 6,830,200 |
Jan 22, 2024 | 6.66 | 6.74 | 6.30 | 6.32 | 6.32 | 10,299,499 |
Jan 19, 2024 | 6.55 | 6.86 | 6.55 | 6.72 | 6.72 | 8,881,900 |
Jan 18, 2024 | 6.64 | 6.69 | 6.41 | 6.56 | 6.56 | 5,761,300 |
Jan 17, 2024 | 6.67 | 6.82 | 6.65 | 6.69 | 6.69 | 7,090,257 |
Jan 16, 2024 | 6.72 | 6.73 | 6.59 | 6.69 | 6.69 | 3,592,000 |
Jan 15, 2024 | 6.58 | 6.69 | 6.56 | 6.67 | 6.67 | 4,865,401 |
Jan 12, 2024 | 6.54 | 6.62 | 6.54 | 6.57 | 6.57 | 3,117,000 |
Jan 11, 2024 | 6.54 | 6.58 | 6.51 | 6.54 | 6.54 | 2,099,500 |
Jan 10, 2024 | 6.55 | 6.58 | 6.47 | 6.53 | 6.53 | 2,226,119 |
Jan 9, 2024 | 6.44 | 6.54 | 6.42 | 6.53 | 6.53 | 2,253,700 |
Jan 8, 2024 | 6.55 | 6.57 | 6.44 | 6.45 | 6.45 | 2,709,537 |
Jan 5, 2024 | 6.59 | 6.65 | 6.53 | 6.54 | 6.54 | 3,086,401 |
Jan 4, 2024 | 6.58 | 6.60 | 6.54 | 6.58 | 6.58 | 2,581,998 |
Jan 3, 2024 | 6.57 | 6.60 | 6.52 | 6.58 | 6.58 | 2,601,300 |
Jan 2, 2024 | 6.50 | 6.60 | 6.45 | 6.58 | 6.58 | 3,449,920 |
Dec 29, 2023 | 6.38 | 6.50 | 6.37 | 6.48 | 6.48 | 4,309,770 |
Dec 28, 2023 | 6.36 | 6.42 | 6.28 | 6.40 | 6.40 | 3,296,019 |
Dec 27, 2023 | 6.38 | 6.38 | 6.29 | 6.36 | 6.36 | 2,117,600 |
Dec 26, 2023 | 6.41 | 6.44 | 6.35 | 6.36 | 6.36 | 2,029,617 |
Dec 25, 2023 | 6.48 | 6.49 | 6.36 | 6.38 | 6.38 | 3,738,800 |
Dec 22, 2023 | 6.54 | 6.57 | 6.45 | 6.48 | 6.48 | 2,444,837 |
Dec 21, 2023 | 6.48 | 6.57 | 6.38 | 6.57 | 6.57 | 2,826,700 |
Dec 20, 2023 | 6.54 | 6.57 | 6.46 | 6.48 | 6.48 | 2,089,700 |
Dec 19, 2023 | 6.59 | 6.63 | 6.50 | 6.55 | 6.55 | 2,815,600 |
Dec 18, 2023 | 6.67 | 6.68 | 6.57 | 6.58 | 6.58 | 2,477,800 |
Dec 15, 2023 | 6.65 | 6.71 | 6.64 | 6.67 | 6.67 | 1,957,600 |
Dec 14, 2023 | 6.69 | 6.72 | 6.64 | 6.66 | 6.66 | 2,265,618 |
Dec 13, 2023 | 6.67 | 6.71 | 6.63 | 6.66 | 6.66 | 2,244,860 |
Dec 12, 2023 | 6.58 | 6.67 | 6.55 | 6.67 | 6.67 | 2,816,201 |
Dec 11, 2023 | 6.55 | 6.61 | 6.51 | 6.58 | 6.58 | 3,882,208 |
Dec 8, 2023 | 6.73 | 6.73 | 6.55 | 6.57 | 6.57 | 3,959,637 |
Dec 7, 2023 | 6.69 | 6.73 | 6.66 | 6.67 | 6.67 | 2,053,100 |
Dec 6, 2023 | 6.66 | 6.72 | 6.62 | 6.71 | 6.71 | 2,771,357 |
Dec 5, 2023 | 6.69 | 6.74 | 6.65 | 6.65 | 6.65 | 2,409,400 |
Dec 4, 2023 | 6.76 | 6.78 | 6.68 | 6.72 | 6.72 | 3,007,600 |
Dec 1, 2023 | 6.69 | 6.78 | 6.66 | 6.74 | 6.74 | 3,030,406 |
Nov 30, 2023 | 6.72 | 6.73 | 6.64 | 6.67 | 6.67 | 2,831,000 |
Nov 29, 2023 | 6.78 | 6.81 | 6.69 | 6.70 | 6.70 | 3,977,215 |
Nov 28, 2023 | 6.76 | 6.80 | 6.71 | 6.79 | 6.79 | 3,310,124 |
Nov 27, 2023 | 6.85 | 6.85 | 6.72 | 6.77 | 6.77 | 3,397,333 |
Nov 24, 2023 | 6.85 | 6.88 | 6.80 | 6.83 | 6.83 | 2,919,400 |
Nov 23, 2023 | 6.81 | 6.85 | 6.77 | 6.84 | 6.84 | 2,825,438 |
Nov 22, 2023 | 6.77 | 6.85 | 6.76 | 6.80 | 6.80 | 4,121,270 |
Nov 21, 2023 | 6.76 | 6.81 | 6.76 | 6.78 | 6.78 | 3,033,544 |
Nov 20, 2023 | 6.76 | 6.78 | 6.72 | 6.77 | 6.77 | 3,167,165 |
Nov 17, 2023 | 6.68 | 6.76 | 6.66 | 6.74 | 6.74 | 2,581,008 |
Nov 16, 2023 | 6.74 | 6.74 | 6.68 | 6.69 | 6.69 | 2,160,601 |
Nov 15, 2023 | 6.74 | 6.78 | 6.71 | 6.74 | 6.74 | 3,392,250 |
Nov 14, 2023 | 6.75 | 6.75 | 6.70 | 6.73 | 6.73 | 1,951,800 |
Nov 13, 2023 | 6.72 | 6.76 | 6.70 | 6.74 | 6.74 | 3,217,850 |
Nov 10, 2023 | 6.71 | 6.72 | 6.65 | 6.70 | 6.70 | 1,970,800 |
Nov 9, 2023 | 6.73 | 6.74 | 6.67 | 6.71 | 6.71 | 2,516,649 |
Nov 8, 2023 | 6.71 | 6.80 | 6.70 | 6.75 | 6.75 | 3,934,401 |
Nov 7, 2023 | 6.70 | 6.74 | 6.65 | 6.71 | 6.71 | 2,259,472 |
Nov 6, 2023 | 6.69 | 6.73 | 6.67 | 6.71 | 6.71 | 2,736,808 |
Nov 3, 2023 | 6.74 | 6.75 | 6.66 | 6.67 | 6.67 | 3,279,067 |
Nov 2, 2023 | 6.73 | 6.76 | 6.71 | 6.73 | 6.73 | 3,285,154 |
Nov 1, 2023 | 6.72 | 6.73 | 6.67 | 6.72 | 6.72 | 2,655,400 |
Oct 31, 2023 | 6.65 | 6.72 | 6.64 | 6.70 | 6.70 | 3,011,647 |
Oct 30, 2023 | 6.63 | 6.70 | 6.61 | 6.66 | 6.66 | 4,300,601 |
Oct 27, 2023 | 6.60 | 6.73 | 6.58 | 6.66 | 6.66 | 3,591,394 |
Oct 26, 2023 | 6.60 | 6.63 | 6.56 | 6.60 | 6.60 | 2,166,205 |
Oct 25, 2023 | 6.46 | 6.66 | 6.46 | 6.64 | 6.64 | 6,300,456 |
Oct 24, 2023 | 6.31 | 6.49 | 6.31 | 6.42 | 6.42 | 3,860,962 |
Oct 23, 2023 | 6.37 | 6.38 | 6.26 | 6.30 | 6.30 | 4,786,260 |
Oct 20, 2023 | 6.46 | 6.50 | 6.38 | 6.40 | 6.40 | 4,858,884 |
Oct 19, 2023 | 6.53 | 6.60 | 6.30 | 6.50 | 6.50 | 13,427,675 |
Oct 18, 2023 | 6.62 | 6.90 | 6.55 | 6.69 | 6.69 | 12,746,680 |
Oct 17, 2023 | 6.60 | 6.73 | 6.58 | 6.63 | 6.63 | 4,187,905 |
Oct 16, 2023 | 6.60 | 6.63 | 6.54 | 6.60 | 6.60 | 3,306,150 |
Oct 13, 2023 | 6.62 | 6.62 | 6.56 | 6.59 | 6.59 | 2,416,600 |
Oct 12, 2023 | 6.61 | 6.63 | 6.58 | 6.62 | 6.62 | 2,110,800 |
Oct 11, 2023 | 6.61 | 6.63 | 6.55 | 6.59 | 6.59 | 3,345,601 |
Oct 10, 2023 | 6.63 | 6.70 | 6.58 | 6.60 | 6.60 | 3,099,500 |
Oct 9, 2023 | 6.76 | 6.76 | 6.62 | 6.64 | 6.64 | 4,471,628 |
Sep 28, 2023 | 6.73 | 6.77 | 6.71 | 6.75 | 6.75 | 2,274,570 |
Sep 27, 2023 | 6.74 | 6.76 | 6.72 | 6.73 | 6.73 | 2,169,662 |
Sep 26, 2023 | 6.75 | 6.78 | 6.72 | 6.75 | 6.75 | 2,453,000 |
Sep 25, 2023 | 6.75 | 6.84 | 6.73 | 6.76 | 6.76 | 4,182,000 |
Sep 22, 2023 | 6.72 | 6.78 | 6.68 | 6.77 | 6.77 | 3,536,433 |
Sep 21, 2023 | 6.83 | 6.83 | 6.70 | 6.75 | 6.75 | 4,012,250 |
Sep 20, 2023 | 6.81 | 6.86 | 6.77 | 6.82 | 6.82 | 3,502,700 |
Sep 19, 2023 | 6.82 | 6.82 | 6.78 | 6.81 | 6.81 | 2,854,100 |
Sep 18, 2023 | 6.82 | 6.83 | 6.75 | 6.81 | 6.81 | 3,576,878 |
Sep 15, 2023 | 6.85 | 6.85 | 6.78 | 6.80 | 6.80 | 2,135,000 |
Sep 14, 2023 | 6.75 | 6.82 | 6.75 | 6.80 | 6.80 | 2,670,400 |
Sep 13, 2023 | 6.79 | 6.81 | 6.73 | 6.76 | 6.76 | 2,543,700 |
Sep 12, 2023 | 6.81 | 6.82 | 6.75 | 6.79 | 6.79 | 2,542,802 |
Sep 11, 2023 | 6.72 | 6.82 | 6.70 | 6.80 | 6.80 | 3,806,700 |
Sep 8, 2023 | 6.75 | 6.78 | 6.66 | 6.73 | 6.73 | 3,879,600 |
Sep 7, 2023 | 6.79 | 6.84 | 6.75 | 6.76 | 6.76 | 3,446,108 |
Sep 6, 2023 | 6.80 | 6.81 | 6.76 | 6.80 | 6.80 | 2,660,929 |
Sep 5, 2023 | 6.82 | 6.82 | 6.76 | 6.79 | 6.79 | 3,024,586 |
Sep 4, 2023 | 6.73 | 6.82 | 6.72 | 6.82 | 6.82 | 4,939,320 |
Sep 1, 2023 | 6.65 | 6.73 | 6.64 | 6.72 | 6.72 | 3,582,500 |
Aug 31, 2023 | 6.69 | 6.69 | 6.61 | 6.64 | 6.64 | 4,212,500 |
Aug 30, 2023 | 6.76 | 6.78 | 6.69 | 6.70 | 6.70 | 4,790,056 |
Aug 29, 2023 | 6.69 | 6.75 | 6.68 | 6.75 | 6.75 | 5,161,451 |
Aug 28, 2023 | 6.86 | 6.88 | 6.66 | 6.69 | 6.69 | 10,296,740 |
Aug 25, 2023 | 6.63 | 6.69 | 6.53 | 6.60 | 6.60 | 5,136,039 |
Aug 24, 2023 | 6.66 | 6.69 | 6.59 | 6.64 | 6.64 | 4,791,100 |
Aug 23, 2023 | 6.78 | 6.78 | 6.63 | 6.66 | 6.66 | 5,649,564 |
Aug 22, 2023 | 6.82 | 6.85 | 6.68 | 6.74 | 6.74 | 7,544,507 |
Aug 21, 2023 | 6.75 | 6.91 | 6.67 | 6.83 | 6.83 | 9,070,688 |
Aug 18, 2023 | 6.88 | 6.93 | 6.80 | 6.81 | 6.81 | 4,428,756 |
Aug 17, 2023 | 6.85 | 6.90 | 6.82 | 6.89 | 6.89 | 4,929,459 |
Aug 16, 2023 | 6.83 | 6.90 | 6.79 | 6.86 | 6.86 | 3,819,814 |
Aug 15, 2023 | 6.78 | 6.87 | 6.74 | 6.85 | 6.85 | 4,587,601 |
Aug 14, 2023 | 6.71 | 6.81 | 6.65 | 6.78 | 6.78 | 4,637,198 |
Aug 11, 2023 | 6.83 | 6.86 | 6.72 | 6.74 | 6.74 | 5,242,600 |
Aug 10, 2023 | 6.79 | 6.84 | 6.79 | 6.84 | 6.84 | 2,211,646 |
Aug 9, 2023 | 6.85 | 6.87 | 6.80 | 6.80 | 6.80 | 3,102,513 |
Aug 8, 2023 | 6.87 | 6.90 | 6.82 | 6.86 | 6.86 | 3,096,670 |
Aug 7, 2023 | 6.93 | 6.94 | 6.86 | 6.88 | 6.88 | 4,120,695 |
Aug 4, 2023 | 7.02 | 7.11 | 6.93 | 6.94 | 6.94 | 6,060,424 |
Aug 3, 2023 | 7.00 | 7.01 | 6.93 | 7.00 | 7.00 | 4,380,668 |
Aug 2, 2023 | 7.03 | 7.04 | 6.98 | 7.00 | 7.00 | 3,982,300 |
Aug 1, 2023 | 7.08 | 7.12 | 7.01 | 7.03 | 7.03 | 4,772,629 |
Jul 31, 2023 | 6.97 | 7.10 | 6.95 | 7.08 | 7.08 | 7,675,832 |
Jul 28, 2023 | 6.80 | 7.00 | 6.80 | 6.97 | 6.97 | 10,056,023 |
Jul 27, 2023 | 6.83 | 6.86 | 6.80 | 6.81 | 6.81 | 4,350,100 |
Jul 26, 2023 | 6.85 | 6.87 | 6.82 | 6.84 | 6.84 | 4,153,408 |
Jul 25, 2023 | 6.80 | 6.86 | 6.79 | 6.85 | 6.85 | 5,437,641 |
Jul 24, 2023 | 6.79 | 6.81 | 6.75 | 6.78 | 6.78 | 2,959,312 |
Jul 21, 2023 | 6.79 | 6.82 | 6.75 | 6.79 | 6.79 | 2,738,598 |
Jul 20, 2023 | 6.81 | 6.83 | 6.76 | 6.77 | 6.77 | 3,996,800 |
Jul 19, 2023 | 6.75 | 6.81 | 6.72 | 6.80 | 6.80 | 3,669,535 |
Jul 18, 2023 | 6.75 | 6.78 | 6.72 | 6.75 | 6.75 | 2,428,073 |
Jul 17, 2023 | 6.75 | 6.76 | 6.71 | 6.74 | 6.74 | 2,893,300 |
Jul 14, 2023 | 6.81 | 6.83 | 6.76 | 6.76 | 6.76 | 2,594,301 |
Jul 13, 2023 | 6.78 | 6.84 | 6.74 | 6.83 | 6.83 | 4,663,986 |
Jul 12, 2023 | 6.81 | 6.84 | 6.75 | 6.76 | 6.76 | 4,416,761 |
Jul 11, 2023 | 6.86 | 6.86 | 6.76 | 6.82 | 6.82 | 5,066,850 |
Jul 10, 2023 | 6.87 | 6.89 | 6.82 | 6.85 | 6.85 | 2,261,711 |
Jul 7, 2023 | 6.80 | 6.87 | 6.79 | 6.86 | 6.86 | 3,431,468 |
Jul 6, 2023 | 6.82 | 6.86 | 6.78 | 6.83 | 6.83 | 4,682,000 |
Jul 5, 2023 | 6.85 | 6.87 | 6.80 | 6.82 | 6.82 | 5,199,528 |
Jul 4, 2023 | 6.82 | 6.93 | 6.81 | 6.83 | 6.83 | 6,588,245 |
Jul 3, 2023 | 6.84 | 6.87 | 6.80 | 6.83 | 6.83 | 7,358,517 |
Jun 30, 2023 | 6.64 | 6.95 | 6.64 | 6.84 | 6.84 | 10,645,548 |
Jun 29, 2023 | 6.67 | 6.70 | 6.63 | 6.66 | 6.66 | 4,833,497 |
Jun 28, 2023 | 6.58 | 6.69 | 6.52 | 6.68 | 6.68 | 8,689,048 |
Jun 27, 2023 | 6.39 | 6.60 | 6.38 | 6.58 | 6.58 | 9,212,929 |
Jun 26, 2023 | 6.37 | 6.48 | 6.33 | 6.39 | 6.39 | 5,532,641 |
Jun 21, 2023 | 6.42 | 6.45 | 6.37 | 6.38 | 6.38 | 4,293,807 |
Jun 20, 2023 | 6.48 | 6.49 | 6.42 | 6.43 | 6.43 | 4,654,812 |
Jun 19, 2023 | 6.55 | 6.57 | 6.44 | 6.45 | 6.45 | 7,167,538 |
Jun 16, 2023 | 0.10 Dividend | |||||
Jun 16, 2023 | 6.57 | 6.61 | 6.55 | 6.57 | 6.57 | 5,698,644 |
Jun 15, 2023 | 6.67 | 6.67 | 6.60 | 6.65 | 6.55 | 6,760,235 |
Jun 14, 2023 | 6.65 | 6.68 | 6.62 | 6.67 | 6.57 | 4,444,200 |
Jun 13, 2023 | 6.65 | 6.70 | 6.61 | 6.64 | 6.54 | 4,952,229 |
Jun 12, 2023 | 6.61 | 6.68 | 6.52 | 6.67 | 6.57 | 7,827,108 |
Jun 9, 2023 | 6.63 | 6.68 | 6.59 | 6.62 | 6.52 | 4,717,751 |
Jun 8, 2023 | 6.67 | 6.68 | 6.60 | 6.65 | 6.55 | 4,464,644 |
Jun 7, 2023 | 6.57 | 6.70 | 6.55 | 6.67 | 6.57 | 5,206,787 |
Jun 6, 2023 | 6.69 | 6.70 | 6.56 | 6.57 | 6.47 | 5,421,716 |
Jun 5, 2023 | 6.69 | 6.71 | 6.64 | 6.70 | 6.60 | 4,007,000 |
Jun 2, 2023 | 6.59 | 6.69 | 6.59 | 6.68 | 6.58 | 6,435,796 |
Jun 1, 2023 | 6.57 | 6.65 | 6.54 | 6.58 | 6.48 | 8,026,140 |
May 31, 2023 | 6.62 | 6.65 | 6.55 | 6.59 | 6.49 | 3,767,470 |
May 30, 2023 | 6.63 | 6.68 | 6.56 | 6.65 | 6.55 | 4,232,600 |
May 29, 2023 | 6.75 | 6.77 | 6.64 | 6.64 | 6.54 | 5,908,730 |
May 26, 2023 | 6.80 | 6.81 | 6.66 | 6.75 | 6.65 | 5,982,907 |
May 25, 2023 | 6.84 | 6.86 | 6.71 | 6.81 | 6.71 | 8,469,900 |
May 24, 2023 | 6.94 | 6.95 | 6.80 | 6.84 | 6.74 | 8,048,800 |
May 23, 2023 | 7.04 | 7.06 | 6.95 | 6.96 | 6.86 | 6,081,058 |
May 22, 2023 | 7.05 | 7.07 | 7.01 | 7.05 | 6.94 | 5,388,203 |
May 19, 2023 | 7.04 | 7.08 | 6.99 | 7.05 | 6.94 | 5,940,395 |
May 18, 2023 | 7.03 | 7.07 | 7.01 | 7.04 | 6.93 | 4,735,504 |
May 17, 2023 | 7.00 | 7.05 | 6.97 | 7.04 | 6.93 | 5,382,800 |
May 16, 2023 | 7.09 | 7.12 | 7.01 | 7.02 | 6.91 | 6,833,522 |
May 15, 2023 | 7.21 | 7.23 | 6.97 | 7.11 | 7.00 | 10,777,685 |
May 12, 2023 | 7.10 | 7.26 | 7.08 | 7.15 | 7.04 | 9,438,474 |
May 11, 2023 | 7.02 | 7.13 | 7.01 | 7.11 | 7.00 | 6,554,416 |
May 10, 2023 | 7.00 | 7.09 | 6.98 | 7.04 | 6.93 | 9,112,836 |
May 9, 2023 | 6.99 | 7.12 | 6.97 | 7.00 | 6.89 | 13,364,708 |
May 8, 2023 | 7.00 | 7.04 | 6.96 | 6.99 | 6.88 | 11,511,892 |
May 5, 2023 | 7.10 | 7.13 | 6.95 | 7.01 | 6.90 | 9,817,874 |
May 4, 2023 | 7.03 | 7.16 | 6.99 | 7.10 | 6.99 | 22,746,961 |
Apr 28, 2023 | 7.25 | 7.25 | 6.91 | 6.99 | 6.88 | 26,249,859 |
Apr 27, 2023 | 7.50 | 7.55 | 7.43 | 7.50 | 7.39 | 5,732,234 |
Apr 26, 2023 | 7.33 | 7.52 | 7.33 | 7.52 | 7.41 | 7,639,770 |
Apr 25, 2023 | 7.47 | 7.52 | 7.29 | 7.37 | 7.26 | 8,395,671 |
Apr 24, 2023 | 7.50 | 7.55 | 7.41 | 7.49 | 7.38 | 7,557,718 |
Apr 21, 2023 | 7.59 | 7.67 | 7.46 | 7.48 | 7.37 | 8,142,214 |
Apr 20, 2023 | 7.64 | 7.64 | 7.52 | 7.62 | 7.51 | 6,428,911 |
Apr 19, 2023 | 7.59 | 7.73 | 7.59 | 7.65 | 7.53 | 8,984,154 |