Shenzhen - Delayed Quote • CNY
Western Securities Co.,Ltd. (002673.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 | 7.14 | 7.60 | 7.02 | 7.53 | 7.53 | 237,161,965 |
Apr 25, 2024 | 6.90 | 6.94 | 6.86 | 6.91 | 6.91 | 59,367,055 |
Apr 24, 2024 | 7.08 | 7.14 | 6.85 | 6.95 | 6.95 | 143,188,388 |
Apr 23, 2024 | 7.25 | 7.33 | 7.13 | 7.22 | 7.22 | 80,000,650 |
Apr 22, 2024 | 7.30 | 7.34 | 7.15 | 7.18 | 7.18 | 93,542,721 |
Apr 19, 2024 | 7.20 | 7.52 | 7.18 | 7.37 | 7.37 | 156,179,467 |
Apr 18, 2024 | 7.22 | 7.58 | 7.18 | 7.26 | 7.26 | 207,933,389 |
Apr 17, 2024 | 7.00 | 7.28 | 6.88 | 7.28 | 7.28 | 134,635,064 |
Apr 16, 2024 | 7.13 | 7.29 | 6.98 | 7.00 | 7.00 | 136,312,515 |
Apr 15, 2024 | 6.96 | 7.32 | 6.72 | 7.25 | 7.25 | 198,781,865 |
Apr 12, 2024 | 6.90 | 7.02 | 6.89 | 6.92 | 6.92 | 93,137,940 |
Apr 11, 2024 | 6.73 | 7.08 | 6.71 | 6.94 | 6.94 | 127,622,129 |
Apr 10, 2024 | 6.80 | 6.81 | 6.67 | 6.75 | 6.75 | 50,439,605 |
Apr 9, 2024 | 6.79 | 6.84 | 6.75 | 6.82 | 6.82 | 38,531,201 |
Apr 8, 2024 | 6.74 | 6.91 | 6.72 | 6.79 | 6.79 | 62,715,891 |
Apr 3, 2024 | 6.92 | 7.06 | 6.90 | 6.92 | 6.92 | 70,234,161 |
Apr 2, 2024 | 7.00 | 7.01 | 6.89 | 6.92 | 6.92 | 59,741,140 |
Apr 1, 2024 | 7.06 | 7.12 | 6.93 | 7.00 | 7.00 | 91,057,090 |
Mar 29, 2024 | 6.73 | 7.04 | 6.71 | 6.96 | 6.96 | 93,428,701 |
Mar 28, 2024 | 6.70 | 6.83 | 6.69 | 6.76 | 6.76 | 70,754,214 |
Mar 27, 2024 | 6.86 | 6.86 | 6.69 | 6.70 | 6.70 | 61,478,505 |
Mar 26, 2024 | 6.82 | 6.89 | 6.78 | 6.88 | 6.88 | 60,517,115 |
Mar 25, 2024 | 6.98 | 7.02 | 6.81 | 6.84 | 6.84 | 86,203,803 |
Mar 22, 2024 | 7.18 | 7.18 | 7.02 | 7.04 | 7.04 | 82,172,778 |
Mar 21, 2024 | 7.16 | 7.26 | 7.13 | 7.15 | 7.15 | 77,218,358 |
Mar 20, 2024 | 7.11 | 7.19 | 7.10 | 7.16 | 7.16 | 77,581,475 |
Mar 19, 2024 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | 126,178,775 |
Mar 18, 2024 | 7.32 | 7.50 | 7.28 | 7.36 | 7.36 | 161,473,802 |
Mar 15, 2024 | 7.17 | 7.27 | 7.15 | 7.26 | 7.26 | 89,601,736 |
Mar 14, 2024 | 7.24 | 7.31 | 7.14 | 7.21 | 7.21 | 94,046,969 |
Mar 13, 2024 | 7.35 | 7.36 | 7.23 | 7.28 | 7.28 | 125,181,660 |
Mar 12, 2024 | 7.54 | 7.55 | 7.34 | 7.39 | 7.39 | 176,850,929 |
Mar 11, 2024 | 7.22 | 7.64 | 7.22 | 7.56 | 7.56 | 243,174,079 |
Mar 8, 2024 | 7.11 | 7.37 | 7.05 | 7.27 | 7.27 | 170,066,729 |
Mar 7, 2024 | 7.18 | 7.31 | 7.09 | 7.13 | 7.13 | 179,488,189 |
Mar 6, 2024 | 7.41 | 7.49 | 7.16 | 7.27 | 7.27 | 217,931,777 |
Mar 5, 2024 | 7.39 | 7.58 | 7.23 | 7.39 | 7.39 | 211,921,013 |
Mar 4, 2024 | 7.60 | 7.63 | 7.28 | 7.48 | 7.48 | 272,830,580 |
Mar 1, 2024 | 7.90 | 8.02 | 7.67 | 7.72 | 7.72 | 310,513,375 |
Feb 29, 2024 | 7.60 | 8.05 | 7.26 | 7.97 | 7.97 | 465,242,031 |
Feb 28, 2024 | 8.11 | 8.35 | 7.82 | 7.83 | 7.83 | 552,891,085 |
Feb 27, 2024 | 6.93 | 7.59 | 6.89 | 7.59 | 7.59 | 317,202,812 |
Feb 26, 2024 | 7.06 | 7.21 | 6.86 | 6.90 | 6.90 | 267,270,435 |
Feb 23, 2024 | 6.38 | 6.99 | 6.36 | 6.99 | 6.99 | 241,430,420 |
Feb 22, 2024 | 6.28 | 6.36 | 6.23 | 6.35 | 6.35 | 67,718,959 |
Feb 21, 2024 | 6.23 | 6.45 | 6.18 | 6.29 | 6.29 | 97,318,193 |
Feb 20, 2024 | 6.20 | 6.36 | 6.17 | 6.30 | 6.30 | 87,756,873 |
Feb 19, 2024 | 6.31 | 6.36 | 6.17 | 6.26 | 6.26 | 89,531,152 |
Feb 8, 2024 | 6.51 | 6.58 | 6.32 | 6.43 | 6.43 | 140,450,920 |
Feb 7, 2024 | 6.32 | 6.70 | 6.26 | 6.43 | 6.43 | 222,920,369 |
Feb 6, 2024 | 5.49 | 6.09 | 5.44 | 6.09 | 6.09 | 87,457,144 |
Feb 5, 2024 | 5.70 | 5.81 | 5.44 | 5.54 | 5.54 | 44,824,959 |
Feb 2, 2024 | 5.91 | 5.95 | 5.59 | 5.75 | 5.75 | 37,647,461 |
Feb 1, 2024 | 5.93 | 6.04 | 5.86 | 5.90 | 5.90 | 25,318,779 |
Jan 31, 2024 | 6.00 | 6.09 | 5.92 | 5.96 | 5.96 | 24,281,713 |
Jan 30, 2024 | 6.14 | 6.19 | 6.01 | 6.02 | 6.02 | 20,513,065 |
Jan 29, 2024 | 6.24 | 6.28 | 6.17 | 6.18 | 6.18 | 25,395,458 |
Jan 26, 2024 | 6.22 | 6.30 | 6.18 | 6.23 | 6.23 | 29,636,393 |
Jan 25, 2024 | 6.10 | 6.29 | 6.06 | 6.27 | 6.27 | 48,586,814 |
Jan 24, 2024 | 5.93 | 6.14 | 5.82 | 6.10 | 6.10 | 37,292,009 |
Jan 23, 2024 | 5.72 | 5.96 | 5.65 | 5.89 | 5.89 | 30,744,436 |
Jan 22, 2024 | 5.96 | 6.00 | 5.68 | 5.72 | 5.72 | 27,559,333 |
Jan 19, 2024 | 6.00 | 6.02 | 5.95 | 5.97 | 5.97 | 17,671,039 |
Jan 18, 2024 | 6.03 | 6.05 | 5.85 | 6.03 | 6.03 | 36,851,408 |
Jan 17, 2024 | 6.13 | 6.15 | 6.03 | 6.03 | 6.03 | 16,319,808 |
Jan 16, 2024 | 6.09 | 6.15 | 6.04 | 6.14 | 6.14 | 17,136,427 |
Jan 15, 2024 | 6.07 | 6.15 | 6.04 | 6.09 | 6.09 | 13,030,067 |
Jan 12, 2024 | 6.12 | 6.17 | 6.09 | 6.10 | 6.10 | 12,634,076 |
Jan 11, 2024 | 6.05 | 6.16 | 6.04 | 6.12 | 6.12 | 16,516,920 |
Jan 10, 2024 | 6.07 | 6.13 | 6.02 | 6.06 | 6.06 | 16,467,478 |
Jan 9, 2024 | 6.11 | 6.16 | 6.07 | 6.10 | 6.10 | 17,301,238 |
Jan 8, 2024 | 6.23 | 6.23 | 6.10 | 6.10 | 6.10 | 22,329,880 |
Jan 5, 2024 | 6.23 | 6.31 | 6.20 | 6.23 | 6.23 | 16,713,438 |
Jan 4, 2024 | 6.31 | 6.33 | 6.22 | 6.25 | 6.25 | 18,320,671 |
Jan 3, 2024 | 6.31 | 6.36 | 6.29 | 6.33 | 6.33 | 13,056,191 |
Jan 2, 2024 | 6.36 | 6.38 | 6.31 | 6.31 | 6.31 | 15,830,321 |
Dec 29, 2023 | 6.37 | 6.42 | 6.36 | 6.37 | 6.37 | 17,434,729 |
Dec 28, 2023 | 6.23 | 6.38 | 6.22 | 6.36 | 6.36 | 27,522,241 |
Dec 27, 2023 | 6.19 | 6.29 | 6.14 | 6.23 | 6.23 | 18,655,478 |
Dec 26, 2023 | 6.23 | 6.25 | 6.16 | 6.18 | 6.18 | 12,523,696 |
Dec 25, 2023 | 6.31 | 6.33 | 6.20 | 6.23 | 6.23 | 17,570,286 |
Dec 22, 2023 | 6.36 | 6.37 | 6.27 | 6.32 | 6.32 | 23,531,913 |
Dec 21, 2023 | 6.35 | 6.39 | 6.29 | 6.36 | 6.36 | 22,239,164 |
Dec 20, 2023 | 6.53 | 6.55 | 6.37 | 6.37 | 6.37 | 24,559,261 |
Dec 19, 2023 | 6.57 | 6.59 | 6.48 | 6.52 | 6.52 | 16,562,136 |
Dec 18, 2023 | 6.62 | 6.66 | 6.55 | 6.59 | 6.59 | 16,353,584 |
Dec 15, 2023 | 6.65 | 6.69 | 6.60 | 6.61 | 6.61 | 16,355,988 |
Dec 14, 2023 | 6.67 | 6.68 | 6.62 | 6.62 | 6.62 | 12,969,343 |
Dec 13, 2023 | 6.66 | 6.70 | 6.63 | 6.63 | 6.63 | 18,399,812 |
Dec 12, 2023 | 6.64 | 6.69 | 6.62 | 6.66 | 6.66 | 16,059,376 |
Dec 11, 2023 | 6.54 | 6.68 | 6.44 | 6.65 | 6.65 | 26,860,414 |
Dec 8, 2023 | 6.57 | 6.63 | 6.53 | 6.54 | 6.54 | 19,713,621 |
Dec 7, 2023 | 6.51 | 6.60 | 6.50 | 6.57 | 6.57 | 17,418,828 |
Dec 6, 2023 | 6.51 | 6.55 | 6.50 | 6.51 | 6.51 | 16,309,074 |
Dec 5, 2023 | 6.61 | 6.61 | 6.52 | 6.52 | 6.52 | 18,592,100 |
Dec 4, 2023 | 6.64 | 6.66 | 6.62 | 6.62 | 6.62 | 15,719,586 |
Dec 1, 2023 | 6.61 | 6.65 | 6.58 | 6.62 | 6.62 | 17,034,774 |
Nov 30, 2023 | 6.60 | 6.66 | 6.58 | 6.60 | 6.60 | 21,913,010 |
Nov 29, 2023 | 6.68 | 6.68 | 6.59 | 6.60 | 6.60 | 17,143,483 |
Nov 28, 2023 | 6.65 | 6.69 | 6.64 | 6.67 | 6.67 | 14,773,622 |
Nov 27, 2023 | 6.70 | 6.70 | 6.60 | 6.66 | 6.66 | 21,666,004 |
Nov 24, 2023 | 6.74 | 6.77 | 6.68 | 6.70 | 6.70 | 18,543,802 |
Nov 23, 2023 | 6.72 | 6.77 | 6.70 | 6.76 | 6.76 | 18,734,995 |
Nov 22, 2023 | 6.76 | 6.81 | 6.73 | 6.73 | 6.73 | 18,813,961 |
Nov 21, 2023 | 6.80 | 6.88 | 6.78 | 6.78 | 6.78 | 27,725,387 |
Nov 20, 2023 | 6.78 | 6.81 | 6.72 | 6.79 | 6.79 | 25,237,962 |
Nov 17, 2023 | 6.77 | 6.80 | 6.75 | 6.79 | 6.79 | 18,995,822 |
Nov 16, 2023 | 6.83 | 6.88 | 6.78 | 6.78 | 6.78 | 24,093,709 |
Nov 15, 2023 | 6.91 | 6.98 | 6.83 | 6.85 | 6.85 | 37,951,396 |
Nov 14, 2023 | 6.76 | 6.91 | 6.74 | 6.87 | 6.87 | 50,929,193 |
Nov 13, 2023 | 6.73 | 6.77 | 6.71 | 6.74 | 6.74 | 21,092,608 |
Nov 10, 2023 | 6.75 | 6.80 | 6.73 | 6.75 | 6.75 | 26,562,293 |
Nov 9, 2023 | 6.80 | 6.83 | 6.74 | 6.76 | 6.76 | 26,201,338 |
Nov 8, 2023 | 6.84 | 6.90 | 6.76 | 6.80 | 6.80 | 43,000,831 |
Nov 7, 2023 | 6.78 | 6.96 | 6.74 | 6.88 | 6.88 | 63,927,190 |
Nov 6, 2023 | 6.74 | 6.84 | 6.69 | 6.80 | 6.80 | 66,452,274 |
Nov 3, 2023 | 6.59 | 6.66 | 6.57 | 6.61 | 6.61 | 29,835,848 |
Nov 2, 2023 | 6.64 | 6.66 | 6.54 | 6.55 | 6.55 | 21,163,911 |
Nov 1, 2023 | 6.69 | 6.73 | 6.62 | 6.64 | 6.64 | 25,182,154 |
Oct 31, 2023 | 6.63 | 6.69 | 6.62 | 6.66 | 6.66 | 23,140,998 |
Oct 30, 2023 | 6.64 | 6.68 | 6.61 | 6.65 | 6.65 | 29,601,558 |
Oct 27, 2023 | 6.62 | 6.69 | 6.56 | 6.67 | 6.67 | 34,848,818 |
Oct 26, 2023 | 6.50 | 6.65 | 6.48 | 6.65 | 6.65 | 31,780,059 |
Oct 25, 2023 | 6.62 | 6.63 | 6.54 | 6.54 | 6.54 | 36,448,989 |
Oct 24, 2023 | 6.45 | 6.63 | 6.41 | 6.58 | 6.58 | 40,540,403 |
Oct 23, 2023 | 6.62 | 6.64 | 6.37 | 6.39 | 6.39 | 34,725,171 |
Oct 20, 2023 | 6.59 | 6.69 | 6.56 | 6.65 | 6.65 | 25,013,711 |
Oct 19, 2023 | 6.60 | 6.71 | 6.59 | 6.61 | 6.61 | 30,454,767 |
Oct 18, 2023 | 6.64 | 6.68 | 6.60 | 6.63 | 6.63 | 17,997,712 |
Oct 17, 2023 | 6.60 | 6.69 | 6.58 | 6.65 | 6.65 | 24,563,850 |
Oct 16, 2023 | 6.55 | 6.64 | 6.52 | 6.60 | 6.60 | 21,656,233 |
Oct 13, 2023 | 6.55 | 6.58 | 6.51 | 6.56 | 6.56 | 12,988,908 |
Oct 12, 2023 | 6.58 | 6.62 | 6.55 | 6.58 | 6.58 | 16,437,268 |
Oct 11, 2023 | 6.56 | 6.61 | 6.50 | 6.51 | 6.51 | 15,849,031 |
Oct 10, 2023 | 6.56 | 6.60 | 6.52 | 6.54 | 6.54 | 15,496,943 |
Oct 9, 2023 | 6.59 | 6.60 | 6.47 | 6.53 | 6.53 | 22,695,885 |
Sep 28, 2023 | 6.62 | 6.66 | 6.60 | 6.60 | 6.60 | 16,869,826 |
Sep 27, 2023 | 6.64 | 6.67 | 6.61 | 6.61 | 6.61 | 17,118,764 |
Sep 26, 2023 | 6.63 | 6.66 | 6.61 | 6.63 | 6.63 | 13,257,875 |
Sep 25, 2023 | 6.79 | 6.80 | 6.62 | 6.63 | 6.63 | 30,515,626 |
Sep 22, 2023 | 6.64 | 6.78 | 6.64 | 6.77 | 6.77 | 29,882,408 |
Sep 21, 2023 | 6.66 | 6.73 | 6.65 | 6.65 | 6.65 | 19,474,399 |
Sep 20, 2023 | 6.65 | 6.71 | 6.64 | 6.68 | 6.68 | 13,928,862 |
Sep 19, 2023 | 6.68 | 6.71 | 6.63 | 6.67 | 6.67 | 16,445,514 |
Sep 18, 2023 | 6.65 | 6.69 | 6.61 | 6.68 | 6.68 | 18,271,041 |
Sep 15, 2023 | 6.71 | 6.76 | 6.66 | 6.67 | 6.67 | 27,045,795 |
Sep 14, 2023 | 6.71 | 6.72 | 6.64 | 6.69 | 6.69 | 19,156,298 |
Sep 13, 2023 | 6.74 | 6.74 | 6.65 | 6.69 | 6.69 | 17,884,329 |
Sep 12, 2023 | 6.78 | 6.79 | 6.72 | 6.74 | 6.74 | 21,632,581 |
Sep 11, 2023 | 6.70 | 6.83 | 6.66 | 6.79 | 6.79 | 38,079,264 |
Sep 8, 2023 | 6.65 | 6.75 | 6.64 | 6.72 | 6.72 | 26,476,010 |
Sep 7, 2023 | 6.70 | 6.73 | 6.65 | 6.65 | 6.65 | 25,876,064 |
Sep 6, 2023 | 6.69 | 6.71 | 6.65 | 6.69 | 6.69 | 24,097,208 |
Sep 5, 2023 | 6.75 | 6.77 | 6.66 | 6.69 | 6.69 | 32,231,884 |
Sep 4, 2023 | 6.78 | 6.81 | 6.70 | 6.78 | 6.78 | 40,885,645 |
Sep 1, 2023 | 6.78 | 6.82 | 6.73 | 6.78 | 6.78 | 33,631,462 |
Aug 31, 2023 | 6.87 | 6.91 | 6.73 | 6.75 | 6.75 | 48,508,391 |
Aug 30, 2023 | 6.98 | 7.01 | 6.81 | 6.81 | 6.81 | 60,275,116 |
Aug 29, 2023 | 7.10 | 7.15 | 6.83 | 7.01 | 7.01 | 114,338,370 |
Aug 28, 2023 | 7.58 | 7.58 | 7.09 | 7.10 | 7.10 | 134,644,902 |
Aug 25, 2023 | 6.87 | 6.98 | 6.84 | 6.89 | 6.89 | 39,050,676 |
Aug 24, 2023 | 6.86 | 6.99 | 6.80 | 6.89 | 6.89 | 43,962,712 |
Aug 23, 2023 | 6.98 | 6.99 | 6.82 | 6.86 | 6.86 | 26,305,209 |
Aug 22, 2023 | 6.99 | 7.04 | 6.89 | 7.00 | 7.00 | 38,435,754 |
Aug 21, 2023 | 7.09 | 7.19 | 6.92 | 6.92 | 6.92 | 43,829,932 |
Aug 18, 2023 | 7.29 | 7.34 | 7.10 | 7.10 | 7.10 | 36,333,699 |
Aug 17, 2023 | 7.23 | 7.32 | 7.17 | 7.28 | 7.28 | 49,635,647 |
Aug 16, 2023 | 7.15 | 7.41 | 7.08 | 7.29 | 7.29 | 58,379,033 |
Aug 15, 2023 | 7.22 | 7.24 | 7.10 | 7.19 | 7.19 | 42,057,570 |
Aug 14, 2023 | 7.15 | 7.23 | 7.11 | 7.14 | 7.14 | 52,099,050 |
Aug 11, 2023 | 7.45 | 7.45 | 7.24 | 7.26 | 7.26 | 70,687,993 |
Aug 10, 2023 | 7.39 | 7.51 | 7.39 | 7.47 | 7.47 | 61,782,643 |
Aug 9, 2023 | 7.50 | 7.54 | 7.37 | 7.41 | 7.41 | 49,876,590 |
Aug 8, 2023 | 7.46 | 7.57 | 7.26 | 7.48 | 7.48 | 76,747,006 |
Aug 7, 2023 | 7.48 | 7.56 | 7.43 | 7.53 | 7.53 | 80,865,999 |
Aug 4, 2023 | 7.61 | 7.86 | 7.53 | 7.57 | 7.57 | 191,968,336 |
Aug 3, 2023 | 7.39 | 7.52 | 7.22 | 7.50 | 7.50 | 105,704,477 |
Aug 2, 2023 | 7.29 | 7.52 | 7.26 | 7.35 | 7.35 | 89,385,219 |
Aug 1, 2023 | 7.17 | 7.45 | 7.10 | 7.34 | 7.34 | 132,015,131 |
Jul 31, 2023 | 7.21 | 7.38 | 7.17 | 7.19 | 7.19 | 135,662,438 |
Jul 28, 2023 | 6.79 | 7.18 | 6.77 | 7.16 | 7.16 | 120,402,579 |
Jul 27, 2023 | 6.83 | 6.85 | 6.75 | 6.76 | 6.76 | 24,818,703 |
Jul 26, 2023 | 6.85 | 6.90 | 6.78 | 6.84 | 6.84 | 48,740,699 |
Jul 25, 2023 | 6.81 | 6.95 | 6.75 | 6.88 | 6.88 | 73,863,257 |
Jul 24, 2023 | 6.54 | 6.70 | 6.53 | 6.62 | 6.62 | 28,910,250 |
Jul 21, 2023 | 6.53 | 6.59 | 6.51 | 6.56 | 6.56 | 13,746,418 |
Jul 20, 2023 | 6.59 | 6.60 | 6.52 | 6.53 | 6.53 | 13,163,059 |
Jul 19, 2023 | 6.55 | 6.58 | 6.52 | 6.58 | 6.58 | 12,061,178 |
Jul 18, 2023 | 6.55 | 6.60 | 6.53 | 6.55 | 6.55 | 11,017,541 |
Jul 17, 2023 | 6.56 | 6.57 | 6.52 | 6.55 | 6.55 | 11,444,082 |
Jul 14, 2023 | 6.57 | 6.60 | 6.55 | 6.58 | 6.58 | 15,802,663 |
Jul 13, 2023 | 6.50 | 6.59 | 6.45 | 6.57 | 6.57 | 27,871,495 |
Jul 12, 2023 | 6.48 | 6.53 | 6.42 | 6.44 | 6.44 | 11,966,301 |
Jul 11, 2023 | 6.47 | 6.51 | 6.44 | 6.50 | 6.50 | 10,060,342 |
Jul 10, 2023 | 6.47 | 6.51 | 6.44 | 6.46 | 6.46 | 10,572,172 |
Jul 7, 2023 | 6.39 | 6.49 | 6.38 | 6.46 | 6.46 | 14,994,617 |
Jul 6, 2023 | 6.40 | 6.44 | 6.39 | 6.42 | 6.42 | 11,356,201 |
Jul 5, 2023 | 6.40 | 6.44 | 6.39 | 6.40 | 6.40 | 9,885,611 |
Jul 4, 2023 | 6.42 | 6.46 | 6.40 | 6.42 | 6.42 | 11,597,907 |
Jul 3, 2023 | 6.34 | 6.46 | 6.34 | 6.44 | 6.44 | 18,130,397 |
Jun 30, 2023 | 6.30 | 6.41 | 6.28 | 6.35 | 6.35 | 17,599,672 |
Jun 29, 2023 | 6.30 | 6.33 | 6.27 | 6.28 | 6.28 | 13,685,558 |
Jun 28, 2023 | 0.05 Dividend | |||||
Jun 28, 2023 | 6.31 | 6.33 | 6.25 | 6.30 | 6.30 | 11,678,686 |
Jun 27, 2023 | 6.30 | 6.33 | 6.28 | 6.32 | 6.27 | 10,392,536 |
Jun 26, 2023 | 6.31 | 6.36 | 6.26 | 6.27 | 6.22 | 18,929,849 |
Jun 21, 2023 | 6.47 | 6.49 | 6.35 | 6.36 | 6.31 | 18,625,360 |
Jun 20, 2023 | 6.49 | 6.52 | 6.47 | 6.47 | 6.42 | 13,253,580 |
Jun 19, 2023 | 6.53 | 6.54 | 6.47 | 6.48 | 6.43 | 12,269,878 |
Jun 16, 2023 | 6.52 | 6.55 | 6.48 | 6.52 | 6.47 | 15,917,551 |
Jun 15, 2023 | 6.42 | 6.51 | 6.40 | 6.51 | 6.46 | 19,905,254 |
Jun 14, 2023 | 6.43 | 6.49 | 6.41 | 6.41 | 6.36 | 14,852,242 |
Jun 13, 2023 | 6.44 | 6.45 | 6.41 | 6.42 | 6.37 | 10,060,462 |
Jun 12, 2023 | 6.44 | 6.45 | 6.40 | 6.43 | 6.38 | 11,362,057 |
Jun 9, 2023 | 6.48 | 6.50 | 6.42 | 6.46 | 6.41 | 12,813,888 |
Jun 8, 2023 | 6.40 | 6.51 | 6.38 | 6.48 | 6.43 | 14,730,735 |
Jun 7, 2023 | 6.41 | 6.46 | 6.39 | 6.43 | 6.38 | 11,533,720 |
Jun 6, 2023 | 6.48 | 6.53 | 6.38 | 6.41 | 6.36 | 17,545,417 |
Jun 5, 2023 | 6.51 | 6.53 | 6.46 | 6.48 | 6.43 | 11,509,747 |
Jun 2, 2023 | 6.48 | 6.54 | 6.48 | 6.51 | 6.46 | 17,648,436 |
Jun 1, 2023 | 6.46 | 6.53 | 6.41 | 6.47 | 6.42 | 19,928,872 |
May 31, 2023 | 6.46 | 6.49 | 6.43 | 6.48 | 6.43 | 16,087,216 |
May 30, 2023 | 6.43 | 6.49 | 6.40 | 6.49 | 6.44 | 14,504,574 |
May 29, 2023 | 6.49 | 6.53 | 6.42 | 6.45 | 6.40 | 15,791,380 |
May 26, 2023 | 6.46 | 6.48 | 6.41 | 6.47 | 6.42 | 13,683,696 |
May 25, 2023 | 6.40 | 6.48 | 6.38 | 6.46 | 6.41 | 19,526,404 |
May 24, 2023 | 6.48 | 6.48 | 6.40 | 6.41 | 6.36 | 23,986,157 |
May 23, 2023 | 6.57 | 6.63 | 6.46 | 6.47 | 6.42 | 26,324,492 |
May 22, 2023 | 6.60 | 6.64 | 6.56 | 6.59 | 6.54 | 18,695,317 |
May 19, 2023 | 6.70 | 6.71 | 6.60 | 6.61 | 6.56 | 19,923,170 |
May 18, 2023 | 6.78 | 6.79 | 6.68 | 6.70 | 6.65 | 20,106,361 |
May 17, 2023 | 6.71 | 6.80 | 6.68 | 6.75 | 6.70 | 19,965,329 |
May 16, 2023 | 6.81 | 6.87 | 6.72 | 6.74 | 6.69 | 22,560,720 |
May 15, 2023 | 6.74 | 6.87 | 6.59 | 6.81 | 6.76 | 38,493,063 |
May 12, 2023 | 6.77 | 6.83 | 6.73 | 6.74 | 6.69 | 24,928,915 |
May 11, 2023 | 6.79 | 6.85 | 6.76 | 6.78 | 6.73 | 26,833,445 |
May 10, 2023 | 6.81 | 6.94 | 6.72 | 6.78 | 6.73 | 50,573,274 |
May 9, 2023 | 6.85 | 7.12 | 6.84 | 6.90 | 6.85 | 127,762,113 |
May 8, 2023 | 6.77 | 6.90 | 6.71 | 6.84 | 6.79 | 59,636,578 |
May 5, 2023 | 6.78 | 6.96 | 6.74 | 6.77 | 6.72 | 60,675,273 |
May 4, 2023 | 6.67 | 6.82 | 6.61 | 6.77 | 6.72 | 45,974,711 |
Apr 28, 2023 | 6.56 | 6.72 | 6.51 | 6.70 | 6.65 | 47,909,251 |
Apr 27, 2023 | 6.43 | 6.60 | 6.42 | 6.57 | 6.52 | 39,127,459 |
Apr 26, 2023 | 6.32 | 6.52 | 6.29 | 6.43 | 6.38 | 52,548,061 |