Shenzhen - Delayed Quote • CNY
Sinosteel New Materials Co., Ltd. (002057.SZ)
As of 11:27 AM GMT+8. Market Open.
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 | 8.06 | 7.73 | 7.62 | 7.71 | 7.71 | 12,296,667 |
| Apr 25, 2024 | 7.66 | 7.94 | 7.56 | 7.77 | 7.77 | 27,017,417 |
| Apr 24, 2024 | 7.62 | 7.78 | 7.47 | 7.77 | 7.77 | 30,178,141 |
| Apr 23, 2024 | 7.74 | 7.88 | 7.60 | 7.63 | 7.63 | 23,968,019 |
| Apr 22, 2024 | 7.85 | 8.05 | 7.70 | 7.74 | 7.74 | 35,516,450 |
| Apr 19, 2024 | 8.06 | 8.35 | 7.86 | 7.99 | 7.99 | 72,317,050 |
| Apr 18, 2024 | 7.36 | 7.99 | 7.33 | 7.99 | 7.99 | 43,933,645 |
| Apr 17, 2024 | 6.99 | 7.28 | 6.98 | 7.26 | 7.26 | 17,674,141 |
| Apr 16, 2024 | 7.15 | 7.22 | 6.81 | 6.82 | 6.82 | 17,782,944 |
| Apr 15, 2024 | 7.43 | 7.47 | 7.01 | 7.23 | 7.23 | 22,655,284 |
| Apr 12, 2024 | 7.57 | 7.66 | 7.39 | 7.43 | 7.43 | 15,668,150 |
| Apr 11, 2024 | 7.55 | 7.80 | 7.41 | 7.60 | 7.60 | 20,021,085 |
| Apr 10, 2024 | 7.74 | 7.89 | 7.55 | 7.63 | 7.63 | 22,920,956 |
| Apr 9, 2024 | 7.47 | 7.94 | 7.47 | 7.88 | 7.88 | 33,535,912 |
| Apr 8, 2024 | 7.79 | 7.88 | 7.52 | 7.56 | 7.56 | 35,266,893 |
| Apr 3, 2024 | 7.43 | 7.53 | 7.36 | 7.45 | 7.45 | 15,381,119 |
| Apr 2, 2024 | 7.10 | 7.64 | 7.09 | 7.43 | 7.43 | 23,648,650 |
| Apr 1, 2024 | 7.07 | 7.26 | 7.05 | 7.18 | 7.18 | 9,402,350 |
| Mar 29, 2024 | 6.83 | 7.05 | 6.83 | 7.07 | 7.07 | 5,885,650 |
| Mar 28, 2024 | 6.75 | 6.94 | 6.73 | 6.83 | 6.83 | 9,364,184 |
| Mar 27, 2024 | 7.03 | 7.07 | 6.76 | 6.77 | 6.77 | 7,340,500 |
| Mar 26, 2024 | 7.08 | 7.13 | 6.87 | 7.03 | 7.03 | 8,564,847 |
| Mar 25, 2024 | 7.20 | 7.32 | 7.07 | 7.08 | 7.08 | 8,504,896 |
| Mar 22, 2024 | 7.40 | 7.43 | 7.22 | 7.28 | 7.28 | 9,686,175 |
| Mar 21, 2024 | 7.44 | 7.50 | 7.30 | 7.43 | 7.43 | 9,435,529 |
| Mar 20, 2024 | 7.38 | 7.45 | 7.33 | 7.42 | 7.42 | 7,865,742 |
| Mar 19, 2024 | 7.42 | 7.53 | 7.35 | 7.40 | 7.40 | 10,910,048 |
| Mar 18, 2024 | 7.30 | 7.43 | 7.25 | 7.42 | 7.42 | 11,781,318 |
| Mar 15, 2024 | 7.11 | 7.27 | 7.07 | 7.27 | 7.27 | 12,233,848 |
| Mar 14, 2024 | 7.11 | 7.28 | 7.06 | 7.14 | 7.14 | 14,107,104 |
| Mar 13, 2024 | 7.15 | 7.21 | 7.05 | 7.15 | 7.15 | 11,030,400 |
| Mar 12, 2024 | 7.10 | 7.15 | 7.03 | 7.14 | 7.14 | 11,084,150 |
| Mar 11, 2024 | 7.11 | 7.23 | 7.01 | 7.12 | 7.12 | 12,089,300 |
| Mar 8, 2024 | 6.94 | 7.05 | 6.88 | 7.00 | 7.00 | 7,011,301 |
| Mar 7, 2024 | 7.02 | 7.22 | 6.98 | 6.99 | 6.99 | 12,058,491 |
| Mar 6, 2024 | 6.87 | 7.07 | 6.87 | 7.01 | 7.01 | 7,374,272 |
| Mar 5, 2024 | 7.00 | 7.08 | 6.90 | 6.92 | 6.92 | 9,345,463 |
| Mar 4, 2024 | 7.11 | 7.16 | 6.98 | 7.05 | 7.05 | 8,174,336 |
| Mar 1, 2024 | 7.15 | 7.28 | 7.06 | 7.13 | 7.13 | 11,361,400 |
| Feb 29, 2024 | 6.76 | 7.08 | 6.72 | 7.08 | 7.08 | 11,668,194 |
| Feb 28, 2024 | 7.18 | 7.37 | 6.82 | 6.82 | 6.82 | 17,765,385 |
| Feb 27, 2024 | 6.96 | 7.17 | 6.90 | 7.16 | 7.16 | 10,325,619 |
| Feb 26, 2024 | 7.00 | 7.11 | 6.94 | 7.00 | 7.00 | 12,054,447 |
| Feb 23, 2024 | 6.92 | 7.00 | 6.82 | 6.99 | 6.99 | 11,244,448 |
| Feb 22, 2024 | 6.85 | 6.96 | 6.82 | 6.92 | 6.92 | 9,768,132 |
| Feb 21, 2024 | 6.63 | 7.05 | 6.61 | 6.86 | 6.86 | 15,799,718 |
| Feb 20, 2024 | 6.71 | 6.74 | 6.60 | 6.71 | 6.71 | 10,544,313 |
| Feb 19, 2024 | 6.71 | 6.81 | 6.62 | 6.76 | 6.76 | 15,584,720 |
| Feb 8, 2024 | 6.43 | 6.74 | 6.35 | 6.69 | 6.69 | 26,565,747 |
| Feb 7, 2024 | 6.08 | 6.69 | 6.02 | 6.50 | 6.50 | 28,311,609 |
| Feb 6, 2024 | 5.78 | 6.26 | 5.57 | 6.08 | 6.08 | 16,529,240 |
| Feb 5, 2024 | 6.38 | 6.39 | 5.81 | 5.85 | 5.85 | 20,770,161 |
| Feb 2, 2024 | 6.88 | 6.97 | 6.20 | 6.45 | 6.45 | 20,964,339 |
| Feb 1, 2024 | 7.16 | 7.18 | 6.80 | 6.89 | 6.89 | 21,086,409 |
| Jan 31, 2024 | 7.15 | 7.65 | 6.94 | 7.25 | 7.25 | 26,998,152 |
| Jan 30, 2024 | 7.28 | 7.48 | 7.11 | 7.19 | 7.19 | 21,067,907 |
| Jan 29, 2024 | 7.40 | 7.82 | 7.37 | 7.52 | 7.52 | 23,898,013 |
| Jan 26, 2024 | 7.56 | 7.58 | 7.40 | 7.43 | 7.43 | 15,262,404 |
| Jan 25, 2024 | 6.92 | 7.54 | 6.90 | 7.52 | 7.52 | 19,784,455 |
| Jan 24, 2024 | 6.70 | 6.96 | 6.55 | 6.93 | 6.93 | 12,499,307 |
| Jan 23, 2024 | 6.61 | 6.71 | 6.50 | 6.67 | 6.67 | 8,924,429 |
| Jan 22, 2024 | 7.10 | 7.11 | 6.60 | 6.62 | 6.62 | 8,737,950 |
| Jan 19, 2024 | 7.09 | 7.32 | 7.08 | 7.11 | 7.11 | 9,382,805 |
| Jan 18, 2024 | 7.26 | 7.26 | 6.87 | 7.10 | 7.10 | 10,718,885 |
| Jan 17, 2024 | 7.49 | 7.51 | 7.27 | 7.28 | 7.28 | 5,723,300 |
| Jan 16, 2024 | 7.59 | 7.62 | 7.40 | 7.50 | 7.50 | 6,563,400 |
| Jan 15, 2024 | 7.62 | 7.65 | 7.50 | 7.56 | 7.56 | 6,008,542 |
| Jan 12, 2024 | 7.67 | 7.80 | 7.60 | 7.65 | 7.65 | 6,033,178 |
| Jan 11, 2024 | 7.50 | 7.69 | 7.46 | 7.66 | 7.66 | 6,504,955 |
| Jan 10, 2024 | 7.54 | 7.62 | 7.39 | 7.49 | 7.49 | 4,857,700 |
| Jan 9, 2024 | 7.50 | 7.63 | 7.45 | 7.52 | 7.52 | 5,664,497 |
| Jan 8, 2024 | 7.69 | 7.72 | 7.48 | 7.49 | 7.49 | 7,961,285 |
| Jan 5, 2024 | 7.85 | 7.92 | 7.69 | 7.73 | 7.73 | 5,928,500 |
| Jan 4, 2024 | 7.96 | 7.99 | 7.77 | 7.85 | 7.85 | 7,203,750 |
| Jan 3, 2024 | 8.07 | 8.07 | 7.95 | 8.01 | 8.01 | 4,667,125 |
| Jan 2, 2024 | 8.04 | 8.10 | 7.95 | 8.04 | 8.04 | 6,357,767 |
| Dec 29, 2023 | 7.96 | 8.05 | 7.92 | 8.04 | 8.04 | 5,018,871 |
| Dec 28, 2023 | 7.72 | 7.98 | 7.62 | 7.97 | 7.97 | 8,741,641 |
| Dec 27, 2023 | 7.65 | 7.74 | 7.59 | 7.69 | 7.69 | 4,082,700 |
| Dec 26, 2023 | 7.74 | 7.76 | 7.64 | 7.66 | 7.66 | 4,065,525 |
| Dec 25, 2023 | 7.78 | 7.84 | 7.73 | 7.79 | 7.79 | 4,524,932 |
| Dec 22, 2023 | 7.80 | 7.93 | 7.71 | 7.82 | 7.82 | 7,320,850 |
| Dec 21, 2023 | 7.71 | 7.82 | 7.60 | 7.78 | 7.78 | 6,295,367 |
| Dec 20, 2023 | 7.83 | 7.87 | 7.73 | 7.74 | 7.74 | 4,228,781 |
| Dec 19, 2023 | 7.86 | 7.88 | 7.77 | 7.83 | 7.83 | 4,088,800 |
| Dec 18, 2023 | 7.91 | 7.99 | 7.84 | 7.87 | 7.87 | 5,594,806 |
| Dec 15, 2023 | 7.98 | 8.07 | 7.93 | 7.96 | 7.96 | 4,837,650 |
| Dec 14, 2023 | 8.02 | 8.08 | 7.96 | 7.96 | 7.96 | 5,088,942 |
| Dec 13, 2023 | 8.03 | 8.11 | 7.98 | 8.01 | 8.01 | 4,799,508 |
| Dec 12, 2023 | 8.04 | 8.06 | 7.98 | 8.04 | 8.04 | 3,643,921 |
| Dec 11, 2023 | 7.92 | 8.06 | 7.82 | 8.04 | 8.04 | 7,645,254 |
| Dec 8, 2023 | 8.03 | 8.12 | 7.95 | 7.95 | 7.95 | 8,005,867 |
| Dec 7, 2023 | 8.18 | 8.18 | 7.97 | 8.06 | 8.06 | 7,513,000 |
| Dec 6, 2023 | 7.94 | 8.22 | 7.92 | 8.12 | 8.12 | 10,327,964 |
| Dec 5, 2023 | 8.20 | 8.23 | 7.94 | 7.96 | 7.96 | 10,726,550 |
| Dec 4, 2023 | 8.24 | 8.34 | 8.19 | 8.20 | 8.20 | 8,200,667 |
| Dec 1, 2023 | 8.30 | 8.33 | 8.16 | 8.24 | 8.24 | 7,987,674 |
| Nov 30, 2023 | 8.38 | 8.39 | 8.20 | 8.27 | 8.27 | 5,920,800 |
| Nov 29, 2023 | 8.43 | 8.50 | 8.34 | 8.38 | 8.38 | 6,557,843 |
| Nov 28, 2023 | 8.39 | 8.44 | 8.30 | 8.43 | 8.43 | 4,715,663 |
| Nov 27, 2023 | 8.35 | 8.46 | 8.32 | 8.39 | 8.39 | 5,711,705 |
| Nov 24, 2023 | 8.57 | 8.57 | 8.34 | 8.36 | 8.36 | 10,190,872 |
| Nov 23, 2023 | 8.50 | 8.61 | 8.49 | 8.59 | 8.59 | 4,949,695 |
| Nov 22, 2023 | 8.69 | 8.73 | 8.53 | 8.53 | 8.53 | 6,848,725 |
| Nov 21, 2023 | 8.75 | 8.86 | 8.70 | 8.72 | 8.72 | 9,843,291 |
| Nov 20, 2023 | 8.60 | 8.96 | 8.50 | 8.79 | 8.79 | 14,953,977 |
| Nov 17, 2023 | 8.49 | 8.61 | 8.48 | 8.59 | 8.59 | 5,831,837 |
| Nov 16, 2023 | 8.65 | 8.68 | 8.50 | 8.53 | 8.53 | 5,650,851 |
| Nov 15, 2023 | 8.60 | 8.67 | 8.56 | 8.64 | 8.64 | 9,062,523 |
| Nov 14, 2023 | 8.58 | 8.60 | 8.48 | 8.51 | 8.51 | 7,373,053 |
| Nov 13, 2023 | 8.53 | 8.59 | 8.44 | 8.58 | 8.58 | 6,975,509 |
| Nov 10, 2023 | 8.47 | 8.57 | 8.33 | 8.46 | 8.46 | 12,261,244 |
| Nov 9, 2023 | 8.48 | 8.80 | 8.42 | 8.59 | 8.59 | 13,486,131 |
| Nov 8, 2023 | 8.66 | 8.67 | 8.41 | 8.48 | 8.48 | 9,475,953 |
| Nov 7, 2023 | 8.61 | 8.68 | 8.57 | 8.62 | 8.62 | 6,716,800 |
| Nov 6, 2023 | 8.52 | 8.68 | 8.50 | 8.64 | 8.64 | 5,485,571 |
| Nov 3, 2023 | 8.28 | 8.47 | 8.28 | 8.43 | 8.43 | 4,767,600 |
| Nov 2, 2023 | 8.48 | 8.51 | 8.27 | 8.28 | 8.28 | 4,165,661 |
| Nov 1, 2023 | 8.46 | 8.52 | 8.40 | 8.45 | 8.45 | 3,999,829 |
| Oct 31, 2023 | 8.43 | 8.70 | 8.39 | 8.45 | 8.45 | 7,621,419 |
| Oct 30, 2023 | 8.29 | 8.46 | 8.25 | 8.43 | 8.43 | 5,919,002 |
| Oct 27, 2023 | 8.04 | 8.35 | 8.04 | 8.31 | 8.31 | 7,055,871 |
| Oct 26, 2023 | 8.16 | 8.19 | 7.98 | 8.12 | 8.12 | 7,902,880 |
| Oct 25, 2023 | 8.18 | 8.31 | 8.15 | 8.19 | 8.19 | 5,273,386 |
| Oct 24, 2023 | 7.97 | 8.12 | 7.92 | 8.10 | 8.10 | 5,156,255 |
| Oct 23, 2023 | 8.11 | 8.15 | 7.86 | 7.93 | 7.93 | 5,956,050 |
| Oct 20, 2023 | 8.25 | 8.35 | 8.15 | 8.16 | 8.16 | 4,563,368 |
| Oct 19, 2023 | 8.30 | 8.47 | 8.24 | 8.30 | 8.30 | 4,033,046 |
| Oct 18, 2023 | 8.55 | 8.57 | 8.30 | 8.37 | 8.37 | 6,221,616 |
| Oct 17, 2023 | 8.54 | 8.62 | 8.50 | 8.61 | 8.61 | 3,799,370 |
| Oct 16, 2023 | 8.58 | 8.67 | 8.51 | 8.57 | 8.57 | 4,971,800 |
| Oct 13, 2023 | 8.97 | 8.97 | 8.64 | 8.68 | 8.68 | 9,853,048 |
| Oct 12, 2023 | 8.90 | 9.03 | 8.79 | 8.97 | 8.97 | 5,121,000 |
| Oct 11, 2023 | 8.79 | 8.90 | 8.73 | 8.84 | 8.84 | 4,236,700 |
| Oct 10, 2023 | 8.84 | 8.90 | 8.73 | 8.76 | 8.76 | 4,608,680 |
| Oct 9, 2023 | 8.80 | 8.87 | 8.71 | 8.84 | 8.84 | 4,650,898 |
| Sep 28, 2023 | 8.73 | 8.84 | 8.73 | 8.81 | 8.81 | 3,264,500 |
| Sep 27, 2023 | 8.63 | 8.85 | 8.59 | 8.72 | 8.72 | 3,764,200 |
| Sep 26, 2023 | 8.70 | 8.75 | 8.63 | 8.66 | 8.66 | 3,242,100 |
| Sep 25, 2023 | 8.88 | 8.89 | 8.73 | 8.75 | 8.75 | 3,637,700 |
| Sep 22, 2023 | 8.67 | 8.88 | 8.61 | 8.87 | 8.87 | 4,348,230 |
| Sep 21, 2023 | 8.73 | 8.84 | 8.65 | 8.68 | 8.68 | 3,959,950 |
| Sep 20, 2023 | 8.90 | 8.93 | 8.75 | 8.76 | 8.76 | 4,213,540 |
| Sep 19, 2023 | 9.05 | 9.05 | 8.88 | 8.91 | 8.91 | 4,215,134 |
| Sep 18, 2023 | 8.95 | 9.13 | 8.92 | 9.04 | 9.04 | 4,738,737 |
| Sep 15, 2023 | 9.02 | 9.08 | 8.98 | 9.00 | 9.00 | 2,678,188 |
| Sep 14, 2023 | 9.02 | 9.06 | 8.95 | 9.02 | 9.02 | 3,605,300 |
| Sep 13, 2023 | 9.09 | 9.21 | 8.99 | 9.07 | 9.07 | 4,704,000 |
| Sep 12, 2023 | 9.12 | 9.25 | 9.12 | 9.14 | 9.14 | 3,574,200 |
| Sep 11, 2023 | 9.07 | 9.20 | 8.97 | 9.17 | 9.17 | 3,748,040 |
| Sep 8, 2023 | 9.00 | 9.16 | 8.98 | 9.08 | 9.08 | 3,607,500 |
| Sep 7, 2023 | 9.21 | 9.24 | 9.06 | 9.06 | 9.06 | 3,449,393 |
| Sep 6, 2023 | 9.15 | 9.23 | 9.12 | 9.20 | 9.20 | 2,658,173 |
| Sep 5, 2023 | 9.22 | 9.22 | 9.10 | 9.20 | 9.20 | 4,776,750 |
| Sep 4, 2023 | 8.92 | 9.25 | 8.92 | 9.24 | 9.24 | 7,013,429 |
| Sep 1, 2023 | 9.03 | 9.09 | 8.86 | 8.93 | 8.93 | 3,728,270 |
| Aug 31, 2023 | 8.95 | 9.05 | 8.84 | 9.01 | 9.01 | 5,872,956 |
| Aug 30, 2023 | 8.85 | 9.07 | 8.81 | 8.95 | 8.95 | 6,064,795 |
| Aug 29, 2023 | 8.60 | 8.88 | 8.52 | 8.87 | 8.87 | 6,939,081 |
| Aug 28, 2023 | 8.82 | 8.90 | 8.52 | 8.55 | 8.55 | 8,161,643 |
| Aug 25, 2023 | 8.58 | 8.60 | 8.29 | 8.40 | 8.40 | 6,960,989 |
| Aug 24, 2023 | 8.58 | 8.66 | 8.45 | 8.57 | 8.57 | 6,913,212 |
| Aug 23, 2023 | 8.97 | 8.97 | 8.54 | 8.57 | 8.57 | 6,912,142 |
| Aug 22, 2023 | 9.16 | 9.28 | 8.78 | 8.98 | 8.98 | 10,252,696 |
| Aug 21, 2023 | 9.31 | 9.36 | 9.15 | 9.16 | 9.16 | 3,472,138 |
| Aug 18, 2023 | 9.48 | 9.54 | 9.32 | 9.32 | 9.32 | 3,744,250 |
| Aug 17, 2023 | 9.37 | 9.53 | 9.25 | 9.52 | 9.52 | 4,035,299 |
| Aug 16, 2023 | 9.43 | 9.63 | 9.35 | 9.44 | 9.44 | 4,331,004 |
| Aug 15, 2023 | 9.51 | 9.71 | 9.44 | 9.49 | 9.49 | 5,747,299 |
| Aug 14, 2023 | 9.40 | 9.54 | 9.28 | 9.50 | 9.50 | 4,504,580 |
| Aug 11, 2023 | 9.63 | 9.65 | 9.44 | 9.44 | 9.44 | 4,488,100 |
| Aug 10, 2023 | 9.57 | 9.65 | 9.53 | 9.60 | 9.60 | 2,782,700 |
| Aug 9, 2023 | 9.70 | 9.75 | 9.52 | 9.56 | 9.56 | 6,035,384 |
| Aug 8, 2023 | 9.67 | 9.80 | 9.65 | 9.77 | 9.77 | 3,637,533 |
| Aug 7, 2023 | 9.73 | 9.85 | 9.66 | 9.69 | 9.69 | 4,708,788 |
| Aug 4, 2023 | 9.71 | 9.82 | 9.71 | 9.75 | 9.75 | 4,046,811 |
| Aug 3, 2023 | 9.75 | 9.80 | 9.69 | 9.72 | 9.72 | 5,302,600 |
| Aug 2, 2023 | 9.92 | 9.94 | 9.78 | 9.80 | 9.80 | 4,396,874 |
| Aug 1, 2023 | 9.84 | 9.91 | 9.82 | 9.90 | 9.90 | 4,483,800 |
| Jul 31, 2023 | 9.83 | 9.92 | 9.81 | 9.87 | 9.87 | 5,086,300 |
| Jul 28, 2023 | 9.70 | 9.85 | 9.60 | 9.80 | 9.80 | 4,604,569 |
| Jul 27, 2023 | 9.82 | 9.95 | 9.75 | 9.76 | 9.76 | 4,267,215 |
| Jul 26, 2023 | 9.89 | 9.91 | 9.79 | 9.84 | 9.84 | 3,417,505 |
| Jul 25, 2023 | 9.83 | 9.92 | 9.80 | 9.88 | 9.88 | 4,914,869 |
| Jul 24, 2023 | 9.78 | 9.88 | 9.72 | 9.73 | 9.73 | 3,739,357 |
| Jul 21, 2023 | 9.77 | 9.83 | 9.70 | 9.74 | 9.74 | 4,370,275 |
| Jul 20, 2023 | 9.85 | 9.92 | 9.77 | 9.80 | 9.80 | 4,437,001 |
| Jul 19, 2023 | 9.90 | 9.97 | 9.78 | 9.85 | 9.85 | 6,365,518 |
| Jul 18, 2023 | 9.90 | 10.01 | 9.88 | 9.94 | 9.94 | 3,880,742 |
| Jul 17, 2023 | 10.02 | 10.03 | 9.82 | 9.92 | 9.92 | 5,665,893 |
| Jul 14, 2023 | 10.10 | 10.15 | 10.00 | 10.02 | 10.02 | 6,130,091 |
| Jul 13, 2023 | 10.08 | 10.17 | 10.04 | 10.10 | 10.10 | 7,563,839 |
| Jul 12, 2023 | 10.07 | 10.22 | 9.98 | 10.10 | 10.10 | 9,109,390 |
| Jul 11, 2023 | 10.05 | 10.10 | 9.96 | 10.08 | 10.08 | 6,297,173 |
| Jul 10, 2023 | 10.11 | 10.16 | 9.98 | 10.06 | 10.06 | 8,460,181 |
| Jul 7, 2023 | 10.33 | 10.33 | 10.03 | 10.09 | 10.09 | 9,302,450 |
| Jul 6, 2023 | 10.52 | 10.55 | 10.23 | 10.28 | 10.28 | 15,699,627 |
| Jul 5, 2023 | 10.37 | 10.66 | 10.29 | 10.65 | 10.65 | 23,892,775 |
| Jul 4, 2023 | 10.45 | 10.49 | 10.28 | 10.41 | 10.41 | 12,328,043 |
| Jul 3, 2023 | 10.50 | 10.90 | 10.33 | 10.38 | 10.38 | 27,170,364 |
| Jun 30, 2023 | 10.20 | 10.63 | 10.05 | 10.50 | 10.50 | 28,785,865 |
| Jun 29, 2023 | 9.48 | 10.15 | 9.40 | 10.04 | 10.04 | 20,310,930 |
| Jun 28, 2023 | 9.69 | 9.72 | 9.47 | 9.49 | 9.49 | 8,983,171 |
| Jun 27, 2023 | 9.79 | 9.84 | 9.68 | 9.74 | 9.74 | 6,112,682 |
| Jun 26, 2023 | 9.80 | 9.85 | 9.67 | 9.73 | 9.73 | 3,922,904 |
| Jun 21, 2023 | 9.96 | 10.07 | 9.81 | 9.83 | 9.83 | 5,095,200 |
| Jun 20, 2023 | 9.92 | 10.05 | 9.85 | 10.00 | 10.00 | 6,631,618 |
| Jun 19, 2023 | 9.88 | 10.02 | 9.85 | 9.92 | 9.92 | 4,789,945 |
| Jun 16, 2023 | 9.71 | 9.97 | 9.69 | 9.88 | 9.88 | 7,509,724 |
| Jun 15, 2023 | 9.69 | 9.76 | 9.59 | 9.72 | 9.72 | 6,327,148 |
| Jun 14, 2023 | 9.78 | 9.81 | 9.70 | 9.72 | 9.72 | 3,739,900 |
| Jun 13, 2023 | 9.74 | 9.81 | 9.70 | 9.78 | 9.78 | 4,275,983 |
| Jun 12, 2023 | 9.89 | 9.89 | 9.72 | 9.79 | 9.79 | 4,206,938 |
| Jun 9, 2023 | 0.24 Dividend | |||||
| Jun 9, 2023 | 9.90 | 9.90 | 9.78 | 9.85 | 9.85 | 5,429,252 |
| Jun 8, 2023 | 9.98 | 10.14 | 9.94 | 10.06 | 9.82 | 4,738,505 |
| Jun 7, 2023 | 10.01 | 10.03 | 9.92 | 9.98 | 9.74 | 4,643,200 |
| Jun 6, 2023 | 10.02 | 10.23 | 9.96 | 10.01 | 9.77 | 7,685,530 |
| Jun 5, 2023 | 10.02 | 10.10 | 9.99 | 10.02 | 9.78 | 4,938,152 |
| Jun 2, 2023 | 9.93 | 10.12 | 9.93 | 10.02 | 9.78 | 5,230,200 |
| Jun 1, 2023 | 9.99 | 10.07 | 9.86 | 9.93 | 9.69 | 7,709,091 |
| May 31, 2023 | 10.15 | 10.17 | 9.96 | 9.99 | 9.75 | 8,199,140 |
| May 30, 2023 | 10.19 | 10.29 | 10.09 | 10.18 | 9.94 | 8,070,188 |
| May 29, 2023 | 9.95 | 10.38 | 9.91 | 10.24 | 9.99 | 15,639,733 |
| May 26, 2023 | 10.06 | 10.06 | 9.91 | 9.96 | 9.72 | 6,577,640 |
| May 25, 2023 | 9.95 | 10.10 | 9.86 | 10.07 | 9.83 | 10,982,908 |
| May 24, 2023 | 9.67 | 10.12 | 9.56 | 10.06 | 9.82 | 19,231,213 |
| May 23, 2023 | 9.71 | 9.87 | 9.66 | 9.68 | 9.45 | 7,467,013 |
| May 22, 2023 | 9.66 | 9.71 | 9.58 | 9.70 | 9.47 | 4,641,022 |
| May 19, 2023 | 9.62 | 9.68 | 9.45 | 9.63 | 9.40 | 5,741,575 |
| May 18, 2023 | 9.67 | 9.73 | 9.62 | 9.66 | 9.43 | 6,007,457 |
| May 17, 2023 | 9.60 | 9.75 | 9.55 | 9.67 | 9.44 | 5,181,112 |
| May 16, 2023 | 9.92 | 9.92 | 9.58 | 9.62 | 9.39 | 7,609,836 |
| May 15, 2023 | 9.72 | 9.85 | 9.64 | 9.85 | 9.61 | 6,071,004 |
| May 12, 2023 | 9.86 | 9.89 | 9.64 | 9.67 | 9.44 | 8,414,000 |
| May 11, 2023 | 10.03 | 10.04 | 9.84 | 9.85 | 9.61 | 9,744,838 |
| May 10, 2023 | 10.00 | 10.07 | 9.83 | 10.03 | 9.79 | 12,872,018 |
| May 9, 2023 | 9.60 | 10.31 | 9.56 | 10.07 | 9.83 | 30,985,502 |
| May 8, 2023 | 9.24 | 9.52 | 9.22 | 9.50 | 9.27 | 12,564,582 |
| May 5, 2023 | 9.56 | 9.60 | 9.21 | 9.25 | 9.03 | 12,558,095 |
| May 4, 2023 | 9.46 | 9.63 | 9.41 | 9.57 | 9.34 | 12,162,682 |
| Apr 28, 2023 | 9.35 | 9.47 | 9.29 | 9.45 | 9.22 | 13,444,603 |
| Apr 27, 2023 | 9.41 | 9.62 | 9.39 | 9.49 | 9.26 | 8,399,778 |
| Apr 26, 2023 | 9.29 | 9.56 | 9.21 | 9.47 | 9.24 | 11,638,156 |