Shenzhen - Delayed Quote • CNY
Goldwind Science And Technology Co., Ltd. (002202.SZ)
At close: April 26 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 26, 2024 | 7.30 | 7.44 | 7.29 | 7.43 | 7.43 | 18,198,748 |
| Apr 25, 2024 | 7.27 | 7.37 | 7.24 | 7.33 | 7.33 | 13,310,076 |
| Apr 24, 2024 | 7.28 | 7.31 | 7.21 | 7.31 | 7.31 | 13,793,485 |
| Apr 23, 2024 | 7.36 | 7.42 | 7.26 | 7.26 | 7.26 | 16,305,085 |
| Apr 22, 2024 | 7.46 | 7.51 | 7.33 | 7.35 | 7.35 | 18,961,797 |
| Apr 19, 2024 | 7.65 | 7.68 | 7.42 | 7.44 | 7.44 | 23,189,341 |
| Apr 18, 2024 | 7.68 | 7.71 | 7.60 | 7.67 | 7.67 | 18,355,609 |
| Apr 17, 2024 | 7.44 | 7.68 | 7.43 | 7.68 | 7.68 | 21,033,342 |
| Apr 16, 2024 | 7.60 | 7.69 | 7.39 | 7.40 | 7.40 | 24,141,992 |
| Apr 15, 2024 | 7.60 | 7.76 | 7.54 | 7.68 | 7.68 | 19,264,618 |
| Apr 12, 2024 | 7.76 | 7.82 | 7.64 | 7.65 | 7.65 | 14,943,613 |
| Apr 11, 2024 | 7.63 | 7.82 | 7.61 | 7.76 | 7.76 | 16,713,961 |
| Apr 10, 2024 | 7.80 | 7.81 | 7.68 | 7.71 | 7.71 | 15,635,629 |
| Apr 9, 2024 | 7.68 | 7.85 | 7.67 | 7.84 | 7.84 | 19,735,878 |
| Apr 8, 2024 | 7.80 | 7.85 | 7.69 | 7.69 | 7.69 | 22,423,391 |
| Apr 3, 2024 | 7.87 | 7.92 | 7.79 | 7.84 | 7.84 | 26,243,166 |
| Apr 2, 2024 | 7.90 | 7.97 | 7.81 | 7.92 | 7.92 | 55,416,133 |
| Apr 1, 2024 | 7.57 | 7.68 | 7.55 | 7.66 | 7.66 | 18,886,505 |
| Mar 29, 2024 | 7.41 | 7.57 | 7.40 | 7.53 | 7.53 | 11,005,677 |
| Mar 28, 2024 | 7.32 | 7.52 | 7.30 | 7.43 | 7.43 | 14,511,576 |
| Mar 27, 2024 | 7.54 | 7.57 | 7.33 | 7.33 | 7.33 | 15,334,470 |
| Mar 26, 2024 | 7.47 | 7.56 | 7.40 | 7.56 | 7.56 | 17,487,236 |
| Mar 25, 2024 | 7.59 | 7.69 | 7.50 | 7.51 | 7.51 | 19,162,537 |
| Mar 22, 2024 | 7.78 | 7.81 | 7.61 | 7.64 | 7.64 | 22,115,602 |
| Mar 21, 2024 | 7.88 | 7.89 | 7.76 | 7.82 | 7.82 | 23,435,791 |
| Mar 20, 2024 | 7.85 | 7.87 | 7.80 | 7.86 | 7.86 | 16,650,522 |
| Mar 19, 2024 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 21,056,401 |
| Mar 18, 2024 | 7.88 | 7.96 | 7.84 | 7.96 | 7.96 | 25,552,230 |
| Mar 15, 2024 | 7.83 | 7.93 | 7.75 | 7.87 | 7.87 | 23,579,319 |
| Mar 14, 2024 | 7.96 | 8.02 | 7.80 | 7.86 | 7.86 | 26,973,540 |
| Mar 13, 2024 | 8.06 | 8.07 | 7.93 | 7.96 | 7.96 | 37,639,081 |
| Mar 12, 2024 | 8.08 | 8.26 | 8.06 | 8.12 | 8.12 | 61,914,239 |
| Mar 11, 2024 | 7.96 | 8.14 | 7.89 | 8.08 | 8.08 | 62,524,999 |
| Mar 8, 2024 | 7.66 | 8.20 | 7.65 | 8.02 | 8.02 | 38,173,787 |
| Mar 7, 2024 | 7.99 | 7.99 | 7.70 | 7.71 | 7.71 | 42,116,347 |
| Mar 6, 2024 | 7.53 | 8.06 | 7.53 | 7.95 | 7.95 | 57,014,333 |
| Mar 5, 2024 | 7.67 | 7.68 | 7.55 | 7.57 | 7.57 | 20,528,528 |
| Mar 4, 2024 | 7.69 | 7.79 | 7.66 | 7.70 | 7.70 | 23,314,788 |
| Mar 1, 2024 | 7.65 | 7.70 | 7.57 | 7.68 | 7.68 | 21,413,385 |
| Feb 29, 2024 | 7.36 | 7.65 | 7.35 | 7.64 | 7.64 | 28,834,506 |
| Feb 28, 2024 | 7.56 | 7.77 | 7.43 | 7.45 | 7.45 | 35,695,895 |
| Feb 27, 2024 | 7.47 | 7.56 | 7.43 | 7.56 | 7.56 | 19,594,386 |
| Feb 26, 2024 | 7.45 | 7.58 | 7.41 | 7.50 | 7.50 | 24,999,715 |
| Feb 23, 2024 | 7.40 | 7.44 | 7.32 | 7.42 | 7.42 | 17,345,886 |
| Feb 22, 2024 | 7.32 | 7.41 | 7.31 | 7.38 | 7.38 | 16,462,505 |
| Feb 21, 2024 | 7.25 | 7.47 | 7.18 | 7.35 | 7.35 | 23,998,158 |
| Feb 20, 2024 | 7.30 | 7.35 | 7.21 | 7.28 | 7.28 | 16,195,819 |
| Feb 19, 2024 | 7.44 | 7.44 | 7.23 | 7.31 | 7.31 | 23,576,557 |
| Feb 8, 2024 | 7.20 | 7.40 | 7.16 | 7.34 | 7.34 | 31,722,288 |
| Feb 7, 2024 | 6.99 | 7.30 | 6.93 | 7.20 | 7.20 | 37,320,244 |
| Feb 6, 2024 | 6.57 | 6.98 | 6.48 | 6.96 | 6.96 | 31,554,581 |
| Feb 5, 2024 | 6.70 | 6.84 | 6.37 | 6.62 | 6.62 | 37,591,157 |
| Feb 2, 2024 | 6.98 | 7.05 | 6.51 | 6.70 | 6.70 | 29,038,951 |
| Feb 1, 2024 | 6.91 | 7.11 | 6.87 | 6.98 | 6.98 | 18,423,790 |
| Jan 31, 2024 | 7.17 | 7.26 | 6.97 | 6.98 | 6.98 | 20,804,644 |
| Jan 30, 2024 | 7.35 | 7.41 | 7.18 | 7.23 | 7.23 | 13,330,484 |
| Jan 29, 2024 | 7.51 | 7.55 | 7.36 | 7.37 | 7.37 | 12,940,819 |
| Jan 26, 2024 | 7.45 | 7.54 | 7.43 | 7.47 | 7.47 | 14,758,612 |
| Jan 25, 2024 | 7.31 | 7.48 | 7.24 | 7.48 | 7.48 | 19,110,533 |
| Jan 24, 2024 | 7.20 | 7.32 | 7.03 | 7.30 | 7.30 | 19,377,161 |
| Jan 23, 2024 | 7.05 | 7.22 | 6.96 | 7.14 | 7.14 | 19,051,725 |
| Jan 22, 2024 | 7.35 | 7.35 | 7.01 | 7.08 | 7.08 | 27,314,995 |
| Jan 19, 2024 | 7.43 | 7.53 | 7.34 | 7.37 | 7.37 | 15,325,853 |
| Jan 18, 2024 | 7.41 | 7.47 | 7.20 | 7.46 | 7.46 | 30,196,749 |
| Jan 17, 2024 | 7.66 | 7.66 | 7.45 | 7.45 | 7.45 | 17,932,782 |
| Jan 16, 2024 | 7.65 | 7.72 | 7.55 | 7.66 | 7.66 | 15,761,283 |
| Jan 15, 2024 | 7.75 | 7.75 | 7.61 | 7.66 | 7.66 | 13,150,663 |
| Jan 12, 2024 | 7.70 | 7.85 | 7.68 | 7.77 | 7.77 | 17,021,043 |
| Jan 11, 2024 | 7.58 | 7.75 | 7.53 | 7.72 | 7.72 | 20,185,797 |
| Jan 10, 2024 | 7.60 | 7.67 | 7.48 | 7.59 | 7.59 | 18,057,118 |
| Jan 9, 2024 | 7.57 | 7.70 | 7.50 | 7.62 | 7.62 | 16,702,969 |
| Jan 8, 2024 | 7.68 | 7.77 | 7.56 | 7.58 | 7.58 | 15,259,614 |
| Jan 5, 2024 | 7.78 | 7.85 | 7.63 | 7.67 | 7.67 | 14,993,686 |
| Jan 4, 2024 | 7.92 | 7.92 | 7.68 | 7.79 | 7.79 | 21,364,782 |
| Jan 3, 2024 | 7.89 | 7.95 | 7.86 | 7.92 | 7.92 | 17,961,436 |
| Jan 2, 2024 | 8.00 | 8.02 | 7.91 | 7.92 | 7.92 | 18,001,727 |
| Dec 29, 2023 | 7.91 | 8.00 | 7.87 | 8.00 | 8.00 | 25,533,410 |
| Dec 28, 2023 | 7.60 | 7.94 | 7.60 | 7.93 | 7.93 | 39,103,997 |
| Dec 27, 2023 | 7.73 | 7.74 | 7.53 | 7.63 | 7.63 | 19,774,827 |
| Dec 26, 2023 | 7.61 | 7.72 | 7.60 | 7.68 | 7.68 | 21,831,395 |
| Dec 25, 2023 | 7.58 | 7.65 | 7.55 | 7.62 | 7.62 | 15,488,526 |
| Dec 22, 2023 | 7.54 | 7.69 | 7.40 | 7.59 | 7.59 | 32,131,311 |
| Dec 21, 2023 | 7.45 | 7.59 | 7.39 | 7.55 | 7.55 | 28,055,611 |
| Dec 20, 2023 | 7.62 | 7.64 | 7.48 | 7.48 | 7.48 | 25,236,629 |
| Dec 19, 2023 | 7.66 | 7.71 | 7.55 | 7.60 | 7.60 | 24,261,424 |
| Dec 18, 2023 | 7.84 | 7.84 | 7.66 | 7.69 | 7.69 | 22,718,117 |
| Dec 15, 2023 | 7.91 | 8.00 | 7.83 | 7.84 | 7.84 | 22,074,720 |
| Dec 14, 2023 | 7.98 | 8.05 | 7.91 | 7.92 | 7.92 | 16,198,932 |
| Dec 13, 2023 | 8.16 | 8.18 | 7.97 | 7.97 | 7.97 | 28,573,465 |
| Dec 12, 2023 | 8.27 | 8.27 | 8.16 | 8.19 | 8.19 | 15,681,391 |
| Dec 11, 2023 | 8.30 | 8.31 | 8.12 | 8.28 | 8.28 | 20,450,133 |
| Dec 8, 2023 | 8.28 | 8.43 | 8.25 | 8.34 | 8.34 | 24,988,368 |
| Dec 7, 2023 | 8.34 | 8.36 | 8.17 | 8.23 | 8.23 | 18,486,747 |
| Dec 6, 2023 | 8.37 | 8.44 | 8.28 | 8.32 | 8.32 | 20,213,117 |
| Dec 5, 2023 | 8.49 | 8.51 | 8.36 | 8.37 | 8.37 | 18,247,795 |
| Dec 4, 2023 | 8.53 | 8.57 | 8.49 | 8.50 | 8.50 | 14,583,526 |
| Dec 1, 2023 | 8.69 | 8.71 | 8.47 | 8.53 | 8.53 | 26,933,272 |
| Nov 30, 2023 | 8.74 | 8.80 | 8.68 | 8.70 | 8.70 | 13,930,076 |
| Nov 29, 2023 | 8.88 | 8.91 | 8.75 | 8.77 | 8.77 | 10,350,844 |
| Nov 28, 2023 | 8.82 | 8.88 | 8.75 | 8.86 | 8.86 | 11,899,890 |
| Nov 27, 2023 | 8.86 | 8.90 | 8.73 | 8.81 | 8.81 | 13,572,930 |
| Nov 24, 2023 | 8.97 | 8.98 | 8.88 | 8.90 | 8.90 | 13,642,271 |
| Nov 23, 2023 | 8.96 | 9.00 | 8.92 | 9.00 | 9.00 | 11,123,495 |
| Nov 22, 2023 | 9.02 | 9.06 | 8.96 | 8.96 | 8.96 | 13,467,755 |
| Nov 21, 2023 | 9.06 | 9.12 | 9.02 | 9.04 | 9.04 | 12,626,494 |
| Nov 20, 2023 | 9.05 | 9.09 | 9.00 | 9.08 | 9.08 | 9,416,189 |
| Nov 17, 2023 | 9.04 | 9.08 | 9.00 | 9.05 | 9.05 | 10,310,411 |
| Nov 16, 2023 | 9.17 | 9.18 | 9.04 | 9.05 | 9.05 | 13,620,464 |
| Nov 15, 2023 | 9.14 | 9.18 | 9.08 | 9.15 | 9.15 | 14,351,706 |
| Nov 14, 2023 | 9.06 | 9.14 | 9.03 | 9.07 | 9.07 | 10,809,519 |
| Nov 13, 2023 | 9.02 | 9.09 | 8.99 | 9.06 | 9.06 | 9,866,315 |
| Nov 10, 2023 | 9.08 | 9.09 | 8.98 | 9.02 | 9.02 | 10,830,930 |
| Nov 9, 2023 | 9.02 | 9.17 | 9.01 | 9.09 | 9.09 | 14,982,168 |
| Nov 8, 2023 | 9.04 | 9.08 | 8.98 | 9.05 | 9.05 | 14,903,164 |
| Nov 7, 2023 | 9.09 | 9.09 | 9.01 | 9.06 | 9.06 | 12,137,112 |
| Nov 6, 2023 | 8.90 | 9.10 | 8.88 | 9.09 | 9.09 | 23,234,955 |
| Nov 3, 2023 | 8.78 | 8.91 | 8.78 | 8.85 | 8.85 | 13,621,023 |
| Nov 2, 2023 | 8.86 | 8.91 | 8.78 | 8.79 | 8.79 | 12,128,949 |
| Nov 1, 2023 | 8.88 | 8.93 | 8.76 | 8.89 | 8.89 | 19,121,144 |
| Oct 31, 2023 | 8.91 | 8.91 | 8.77 | 8.79 | 8.79 | 14,181,177 |
| Oct 30, 2023 | 8.80 | 8.91 | 8.76 | 8.90 | 8.90 | 20,558,516 |
| Oct 27, 2023 | 8.70 | 8.84 | 8.36 | 8.79 | 8.79 | 29,335,948 |
| Oct 26, 2023 | 8.78 | 8.82 | 8.63 | 8.80 | 8.80 | 15,722,979 |
| Oct 25, 2023 | 8.72 | 8.94 | 8.72 | 8.82 | 8.82 | 21,819,385 |
| Oct 24, 2023 | 8.62 | 8.70 | 8.42 | 8.67 | 8.67 | 26,752,270 |
| Oct 23, 2023 | 8.95 | 8.97 | 8.55 | 8.62 | 8.62 | 25,139,420 |
| Oct 20, 2023 | 8.89 | 9.07 | 8.84 | 8.97 | 8.97 | 19,764,368 |
| Oct 19, 2023 | 9.03 | 9.06 | 8.89 | 8.90 | 8.90 | 17,264,148 |
| Oct 18, 2023 | 9.17 | 9.20 | 9.05 | 9.06 | 9.06 | 11,509,496 |
| Oct 17, 2023 | 9.22 | 9.30 | 9.18 | 9.19 | 9.19 | 13,164,678 |
| Oct 16, 2023 | 9.23 | 9.32 | 9.16 | 9.19 | 9.19 | 11,615,582 |
| Oct 13, 2023 | 9.26 | 9.28 | 9.16 | 9.23 | 9.23 | 12,037,024 |
| Oct 12, 2023 | 9.22 | 9.37 | 9.20 | 9.33 | 9.33 | 19,635,375 |
| Oct 11, 2023 | 9.24 | 9.28 | 9.17 | 9.20 | 9.20 | 10,990,056 |
| Oct 10, 2023 | 9.30 | 9.30 | 9.19 | 9.22 | 9.22 | 11,154,747 |
| Oct 9, 2023 | 9.20 | 9.32 | 9.14 | 9.28 | 9.28 | 15,701,276 |
| Sep 28, 2023 | 9.23 | 9.31 | 9.20 | 9.23 | 9.23 | 13,708,388 |
| Sep 27, 2023 | 9.12 | 9.34 | 9.10 | 9.25 | 9.25 | 21,469,731 |
| Sep 26, 2023 | 9.16 | 9.23 | 9.08 | 9.14 | 9.14 | 10,335,853 |
| Sep 25, 2023 | 9.18 | 9.20 | 9.09 | 9.15 | 9.15 | 11,680,755 |
| Sep 22, 2023 | 8.99 | 9.19 | 8.97 | 9.18 | 9.18 | 16,339,986 |
| Sep 21, 2023 | 9.13 | 9.17 | 9.00 | 9.02 | 9.02 | 15,907,219 |
| Sep 20, 2023 | 9.18 | 9.22 | 9.14 | 9.15 | 9.15 | 10,076,860 |
| Sep 19, 2023 | 9.23 | 9.30 | 9.18 | 9.20 | 9.20 | 11,493,098 |
| Sep 18, 2023 | 9.22 | 9.35 | 9.16 | 9.27 | 9.27 | 10,960,639 |
| Sep 15, 2023 | 9.32 | 9.37 | 9.25 | 9.26 | 9.26 | 13,995,122 |
| Sep 14, 2023 | 9.39 | 9.43 | 9.26 | 9.31 | 9.31 | 16,038,076 |
| Sep 13, 2023 | 9.50 | 9.52 | 9.36 | 9.42 | 9.42 | 12,095,964 |
| Sep 12, 2023 | 9.50 | 9.55 | 9.47 | 9.51 | 9.51 | 9,668,996 |
| Sep 11, 2023 | 9.43 | 9.54 | 9.39 | 9.52 | 9.52 | 16,356,970 |
| Sep 8, 2023 | 9.40 | 9.45 | 9.36 | 9.43 | 9.43 | 7,183,377 |
| Sep 7, 2023 | 9.58 | 9.58 | 9.40 | 9.40 | 9.40 | 14,793,172 |
| Sep 6, 2023 | 9.51 | 9.61 | 9.46 | 9.59 | 9.59 | 16,659,180 |
| Sep 5, 2023 | 9.58 | 9.65 | 9.49 | 9.51 | 9.51 | 16,924,809 |
| Sep 4, 2023 | 9.48 | 9.59 | 9.41 | 9.58 | 9.58 | 23,517,218 |
| Sep 1, 2023 | 9.50 | 9.54 | 9.39 | 9.44 | 9.44 | 13,726,430 |
| Aug 31, 2023 | 9.55 | 9.55 | 9.46 | 9.50 | 9.50 | 11,652,332 |
| Aug 30, 2023 | 9.54 | 9.64 | 9.52 | 9.54 | 9.54 | 14,724,893 |
| Aug 29, 2023 | 9.43 | 9.59 | 9.38 | 9.54 | 9.54 | 23,766,455 |
| Aug 28, 2023 | 9.80 | 9.83 | 9.33 | 9.43 | 9.43 | 32,889,584 |
| Aug 25, 2023 | 9.42 | 9.44 | 9.22 | 9.28 | 9.28 | 22,365,202 |
| Aug 24, 2023 | 9.74 | 9.80 | 9.45 | 9.46 | 9.46 | 32,878,791 |
| Aug 23, 2023 | 9.99 | 9.99 | 9.72 | 9.73 | 9.73 | 25,446,425 |
| Aug 22, 2023 | 10.34 | 10.36 | 9.83 | 10.01 | 10.01 | 49,391,455 |
| Aug 21, 2023 | 10.61 | 10.66 | 10.41 | 10.42 | 10.42 | 14,363,451 |
| Aug 18, 2023 | 0.12 Dividend | |||||
| Aug 18, 2023 | 10.75 | 10.76 | 10.61 | 10.61 | 10.61 | 8,618,738 |
| Aug 17, 2023 | 10.72 | 10.85 | 10.52 | 10.82 | 10.70 | 14,688,033 |
| Aug 16, 2023 | 10.82 | 10.84 | 10.74 | 10.77 | 10.65 | 7,994,848 |
| Aug 15, 2023 | 10.92 | 10.93 | 10.76 | 10.82 | 10.70 | 8,239,823 |
| Aug 14, 2023 | 10.85 | 10.96 | 10.73 | 10.91 | 10.79 | 11,268,752 |
| Aug 11, 2023 | 11.10 | 11.10 | 10.88 | 10.88 | 10.76 | 10,515,148 |
| Aug 10, 2023 | 11.05 | 11.16 | 11.03 | 11.12 | 11.00 | 9,253,132 |
| Aug 9, 2023 | 11.13 | 11.13 | 10.99 | 11.03 | 10.91 | 10,454,955 |
| Aug 8, 2023 | 11.12 | 11.17 | 11.02 | 11.13 | 11.01 | 9,667,683 |
| Aug 7, 2023 | 11.18 | 11.21 | 11.12 | 11.15 | 11.03 | 9,080,699 |
| Aug 4, 2023 | 11.25 | 11.32 | 11.18 | 11.19 | 11.07 | 12,101,690 |
| Aug 3, 2023 | 11.13 | 11.22 | 11.09 | 11.21 | 11.09 | 11,753,293 |
| Aug 2, 2023 | 11.20 | 11.22 | 11.12 | 11.16 | 11.04 | 9,508,755 |
| Aug 1, 2023 | 11.19 | 11.23 | 11.14 | 11.19 | 11.07 | 13,436,872 |
| Jul 31, 2023 | 11.12 | 11.24 | 11.11 | 11.20 | 11.08 | 19,698,761 |
| Jul 28, 2023 | 10.93 | 11.10 | 10.86 | 11.07 | 10.95 | 18,472,753 |
| Jul 27, 2023 | 10.90 | 11.06 | 10.90 | 10.95 | 10.83 | 14,368,397 |
| Jul 26, 2023 | 10.94 | 10.98 | 10.90 | 10.94 | 10.82 | 9,654,865 |
| Jul 25, 2023 | 10.85 | 10.94 | 10.85 | 10.93 | 10.81 | 15,777,898 |
| Jul 24, 2023 | 10.74 | 10.84 | 10.74 | 10.82 | 10.70 | 6,907,351 |
| Jul 21, 2023 | 10.81 | 10.85 | 10.73 | 10.80 | 10.68 | 8,831,285 |
| Jul 20, 2023 | 10.88 | 10.97 | 10.81 | 10.81 | 10.69 | 8,913,856 |
| Jul 19, 2023 | 10.93 | 10.97 | 10.83 | 10.91 | 10.79 | 8,039,073 |
| Jul 18, 2023 | 10.87 | 10.98 | 10.81 | 10.93 | 10.81 | 19,261,405 |
| Jul 17, 2023 | 10.85 | 10.89 | 10.76 | 10.83 | 10.71 | 9,624,597 |
| Jul 14, 2023 | 10.88 | 10.91 | 10.81 | 10.85 | 10.73 | 9,734,533 |
| Jul 13, 2023 | 10.88 | 10.93 | 10.84 | 10.92 | 10.80 | 14,589,175 |
| Jul 12, 2023 | 10.83 | 10.88 | 10.76 | 10.78 | 10.66 | 10,378,230 |
| Jul 11, 2023 | 10.72 | 10.83 | 10.70 | 10.83 | 10.71 | 11,253,839 |
| Jul 10, 2023 | 10.66 | 10.80 | 10.66 | 10.74 | 10.62 | 10,012,200 |
| Jul 7, 2023 | 10.71 | 10.74 | 10.58 | 10.64 | 10.52 | 9,407,611 |
| Jul 6, 2023 | 10.64 | 10.79 | 10.64 | 10.73 | 10.61 | 13,149,179 |
| Jul 5, 2023 | 10.70 | 10.75 | 10.63 | 10.64 | 10.52 | 8,071,646 |
| Jul 4, 2023 | 10.78 | 10.80 | 10.67 | 10.74 | 10.62 | 10,268,483 |
| Jul 3, 2023 | 10.68 | 10.82 | 10.67 | 10.77 | 10.65 | 13,786,914 |
| Jun 30, 2023 | 10.62 | 10.71 | 10.58 | 10.62 | 10.50 | 11,286,133 |
| Jun 29, 2023 | 10.47 | 10.67 | 10.45 | 10.64 | 10.52 | 16,135,648 |
| Jun 28, 2023 | 10.45 | 10.50 | 10.34 | 10.47 | 10.35 | 12,276,360 |
| Jun 27, 2023 | 10.36 | 10.50 | 10.30 | 10.43 | 10.31 | 13,463,586 |
| Jun 26, 2023 | 10.11 | 10.51 | 10.00 | 10.37 | 10.25 | 32,635,285 |
| Jun 21, 2023 | 10.77 | 10.83 | 10.68 | 10.70 | 10.58 | 11,616,346 |
| Jun 20, 2023 | 10.83 | 10.84 | 10.73 | 10.78 | 10.66 | 9,100,484 |
| Jun 19, 2023 | 10.83 | 10.86 | 10.77 | 10.84 | 10.72 | 12,663,980 |
| Jun 16, 2023 | 10.85 | 10.89 | 10.75 | 10.82 | 10.70 | 18,914,658 |
| Jun 15, 2023 | 10.62 | 10.85 | 10.60 | 10.85 | 10.73 | 23,070,500 |
| Jun 14, 2023 | 10.69 | 10.69 | 10.59 | 10.61 | 10.49 | 11,662,927 |
| Jun 13, 2023 | 10.67 | 10.71 | 10.61 | 10.66 | 10.54 | 8,955,132 |
| Jun 12, 2023 | 10.72 | 10.72 | 10.61 | 10.66 | 10.54 | 10,943,108 |
| Jun 9, 2023 | 10.65 | 10.74 | 10.61 | 10.73 | 10.61 | 15,274,025 |
| Jun 8, 2023 | 10.59 | 10.66 | 10.54 | 10.63 | 10.51 | 10,930,301 |
| Jun 7, 2023 | 10.72 | 10.74 | 10.52 | 10.58 | 10.46 | 18,735,735 |
| Jun 6, 2023 | 10.91 | 10.91 | 10.67 | 10.71 | 10.59 | 19,775,078 |
| Jun 5, 2023 | 10.99 | 11.01 | 10.90 | 10.94 | 10.82 | 11,623,376 |
| Jun 2, 2023 | 10.90 | 11.10 | 10.86 | 10.99 | 10.87 | 18,520,162 |
| Jun 1, 2023 | 10.85 | 10.96 | 10.81 | 10.85 | 10.73 | 14,972,135 |
| May 31, 2023 | 10.85 | 10.90 | 10.80 | 10.88 | 10.76 | 15,270,479 |
| May 30, 2023 | 10.91 | 10.97 | 10.74 | 10.86 | 10.74 | 14,700,915 |
| May 29, 2023 | 11.00 | 11.03 | 10.88 | 10.90 | 10.78 | 13,178,501 |
| May 26, 2023 | 11.11 | 11.13 | 10.86 | 11.00 | 10.88 | 13,541,844 |
| May 25, 2023 | 10.88 | 11.17 | 10.88 | 11.10 | 10.98 | 20,783,185 |
| May 24, 2023 | 11.10 | 11.14 | 10.91 | 10.92 | 10.80 | 17,180,998 |
| May 23, 2023 | 11.24 | 11.25 | 11.10 | 11.11 | 10.99 | 12,843,083 |
| May 22, 2023 | 11.13 | 11.28 | 11.11 | 11.22 | 11.10 | 13,678,112 |
| May 19, 2023 | 11.21 | 11.22 | 11.09 | 11.15 | 11.03 | 13,117,708 |
| May 18, 2023 | 11.25 | 11.30 | 11.15 | 11.22 | 11.10 | 17,476,716 |
| May 17, 2023 | 11.29 | 11.37 | 11.22 | 11.28 | 11.15 | 17,286,042 |
| May 16, 2023 | 11.27 | 11.48 | 11.23 | 11.28 | 11.15 | 40,858,027 |
| May 15, 2023 | 11.09 | 11.28 | 11.08 | 11.25 | 11.13 | 21,766,214 |
| May 12, 2023 | 11.18 | 11.20 | 11.05 | 11.10 | 10.98 | 15,999,203 |
| May 11, 2023 | 11.24 | 11.26 | 11.13 | 11.19 | 11.07 | 16,807,956 |
| May 10, 2023 | 10.99 | 11.29 | 10.96 | 11.20 | 11.08 | 31,737,493 |
| May 9, 2023 | 11.12 | 11.17 | 11.00 | 11.02 | 10.90 | 19,229,599 |
| May 8, 2023 | 10.83 | 11.19 | 10.83 | 11.11 | 10.99 | 32,639,701 |
| May 5, 2023 | 10.97 | 10.97 | 10.72 | 10.83 | 10.71 | 19,607,991 |
| May 4, 2023 | 10.88 | 10.98 | 10.80 | 10.97 | 10.85 | 17,340,348 |
| Apr 28, 2023 | 10.94 | 11.04 | 10.93 | 10.96 | 10.84 | 16,147,199 |
| Apr 27, 2023 | 10.84 | 11.03 | 10.75 | 10.99 | 10.87 | 22,359,208 |
| Apr 26, 2023 | 10.53 | 10.88 | 10.51 | 10.77 | 10.65 | 21,391,031 |