Shenzhen - Delayed Quote • CNY
Xinjiang Haoyuan Natural Gas Co., Ltd. (002700.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 | 5.90 | 6.15 | 5.82 | 6.08 | 6.08 | 2,568,927 |
| Apr 25, 2024 | 6.08 | 6.20 | 5.79 | 5.91 | 5.91 | 3,503,720 |
| Apr 24, 2024 | 5.80 | 6.07 | 5.80 | 6.07 | 6.07 | 3,084,527 |
| Apr 23, 2024 | 5.78 | 5.81 | 5.61 | 5.78 | 5.78 | 1,600,600 |
| Apr 22, 2024 | 5.61 | 5.66 | 5.46 | 5.61 | 5.61 | 2,308,501 |
| Apr 19, 2024 | 5.33 | 5.48 | 5.27 | 5.47 | 5.47 | 1,946,807 |
| Apr 18, 2024 | 5.51 | 5.62 | 5.27 | 5.33 | 5.33 | 3,136,332 |
| Apr 17, 2024 | 5.31 | 5.78 | 5.31 | 5.55 | 5.55 | 4,535,700 |
| Apr 16, 2024 | 5.59 | 5.67 | 5.59 | 5.59 | 5.59 | 1,165,400 |
| Apr 15, 2024 | 6.00 | 6.09 | 5.88 | 5.88 | 5.88 | 5,427,401 |
| Apr 12, 2024 | 6.17 | 6.27 | 6.11 | 6.19 | 6.19 | 2,471,008 |
| Apr 11, 2024 | 6.05 | 6.23 | 5.99 | 6.19 | 6.19 | 4,328,100 |
| Apr 10, 2024 | 6.12 | 6.12 | 5.97 | 6.04 | 6.04 | 2,900,901 |
| Apr 9, 2024 | 6.18 | 6.22 | 5.99 | 6.12 | 6.12 | 3,667,000 |
| Apr 8, 2024 | 6.15 | 6.27 | 6.05 | 6.20 | 6.20 | 2,839,101 |
| Apr 3, 2024 | 6.00 | 6.09 | 5.86 | 6.05 | 6.05 | 2,421,500 |
| Apr 2, 2024 | 6.12 | 6.19 | 5.90 | 6.08 | 6.08 | 3,706,600 |
| Apr 1, 2024 | 5.93 | 6.18 | 5.91 | 6.11 | 6.11 | 4,429,600 |
| Mar 29, 2024 | 5.94 | 6.03 | 5.86 | 5.97 | 5.97 | 1,931,180 |
| Mar 28, 2024 | 5.74 | 6.00 | 5.73 | 5.95 | 5.95 | 6,053,900 |
| Mar 27, 2024 | 5.47 | 5.74 | 5.40 | 5.74 | 5.74 | 4,694,637 |
| Mar 26, 2024 | 5.59 | 5.61 | 5.30 | 5.47 | 5.47 | 2,881,100 |
| Mar 25, 2024 | 5.74 | 5.74 | 5.45 | 5.55 | 5.55 | 7,885,201 |
| Mar 22, 2024 | 5.47 | 5.74 | 5.47 | 5.74 | 5.74 | 11,186,813 |
| Mar 21, 2024 | 5.30 | 5.47 | 5.23 | 5.47 | 5.47 | 9,208,405 |
| Mar 20, 2024 | 5.17 | 5.23 | 5.11 | 5.21 | 5.21 | 1,686,500 |
| Mar 19, 2024 | 5.25 | 5.29 | 5.09 | 5.21 | 5.21 | 3,214,500 |
| Mar 18, 2024 | 5.32 | 5.35 | 5.19 | 5.23 | 5.23 | 2,869,421 |
| Mar 15, 2024 | 5.21 | 5.35 | 5.21 | 5.31 | 5.31 | 2,069,100 |
| Mar 14, 2024 | 5.21 | 5.32 | 5.04 | 5.28 | 5.28 | 3,457,200 |
| Mar 13, 2024 | 5.22 | 5.38 | 5.10 | 5.18 | 5.18 | 3,203,800 |
| Mar 12, 2024 | 5.01 | 5.27 | 5.00 | 5.14 | 5.14 | 4,774,484 |
| Mar 11, 2024 | 4.77 | 5.02 | 4.76 | 5.02 | 5.02 | 1,829,300 |
| Mar 8, 2024 | 4.71 | 4.78 | 4.71 | 4.78 | 4.78 | 565,600 |
| Mar 7, 2024 | 4.80 | 4.81 | 4.72 | 4.73 | 4.73 | 1,133,384 |
| Mar 6, 2024 | 4.75 | 4.81 | 4.75 | 4.78 | 4.78 | 665,869 |
| Mar 5, 2024 | 4.82 | 4.85 | 4.75 | 4.77 | 4.77 | 791,000 |
| Mar 4, 2024 | 4.88 | 4.88 | 4.80 | 4.84 | 4.84 | 659,900 |
| Mar 1, 2024 | 4.85 | 4.91 | 4.82 | 4.84 | 4.84 | 1,360,500 |
| Feb 29, 2024 | 4.73 | 4.82 | 4.73 | 4.81 | 4.81 | 705,400 |
| Feb 28, 2024 | 4.82 | 4.91 | 4.77 | 4.77 | 4.77 | 2,624,400 |
| Feb 27, 2024 | 4.80 | 4.84 | 4.79 | 4.84 | 4.84 | 1,039,269 |
| Feb 26, 2024 | 4.81 | 4.88 | 4.79 | 4.83 | 4.83 | 1,514,691 |
| Feb 23, 2024 | 4.80 | 4.84 | 4.77 | 4.81 | 4.81 | 1,026,600 |
| Feb 22, 2024 | 4.80 | 4.84 | 4.76 | 4.81 | 4.81 | 1,503,000 |
| Feb 21, 2024 | 4.69 | 4.92 | 4.61 | 4.82 | 4.82 | 3,350,280 |
| Feb 20, 2024 | 4.67 | 4.72 | 4.61 | 4.69 | 4.69 | 1,304,200 |
| Feb 19, 2024 | 4.60 | 4.68 | 4.57 | 4.67 | 4.67 | 1,864,200 |
| Feb 8, 2024 | 4.45 | 4.61 | 4.44 | 4.61 | 4.61 | 616,400 |
| Feb 7, 2024 | 4.46 | 4.64 | 4.45 | 4.52 | 4.52 | 1,076,415 |
| Feb 6, 2024 | 4.31 | 4.55 | 4.31 | 4.54 | 4.54 | 2,310,604 |
| Feb 5, 2024 | 4.47 | 4.52 | 4.28 | 4.42 | 4.42 | 2,439,600 |
| Feb 2, 2024 | 4.58 | 4.64 | 4.42 | 4.51 | 4.51 | 1,401,500 |
| Feb 1, 2024 | 4.48 | 4.64 | 4.41 | 4.59 | 4.59 | 984,700 |
| Jan 31, 2024 | 4.57 | 4.59 | 4.49 | 4.49 | 4.49 | 1,584,900 |
| Jan 30, 2024 | 4.66 | 4.68 | 4.60 | 4.61 | 4.61 | 811,900 |
| Jan 29, 2024 | 4.75 | 4.76 | 4.65 | 4.70 | 4.70 | 996,200 |
| Jan 26, 2024 | 4.75 | 4.77 | 4.72 | 4.76 | 4.76 | 1,398,078 |
| Jan 25, 2024 | 4.69 | 4.76 | 4.69 | 4.75 | 4.75 | 1,459,786 |
| Jan 24, 2024 | 4.66 | 4.77 | 4.66 | 4.72 | 4.72 | 1,229,000 |
| Jan 23, 2024 | 4.53 | 4.66 | 4.50 | 4.66 | 4.66 | 797,400 |
| Jan 22, 2024 | 4.67 | 4.70 | 4.50 | 4.55 | 4.55 | 1,623,800 |
| Jan 19, 2024 | 4.75 | 4.79 | 4.66 | 4.71 | 4.71 | 734,800 |
| Jan 18, 2024 | 4.75 | 4.77 | 4.64 | 4.77 | 4.77 | 1,466,099 |
| Jan 17, 2024 | 4.78 | 4.83 | 4.76 | 4.77 | 4.77 | 718,600 |
| Jan 16, 2024 | 4.81 | 4.84 | 4.72 | 4.81 | 4.81 | 691,700 |
| Jan 15, 2024 | 4.84 | 4.86 | 4.80 | 4.80 | 4.80 | 619,800 |
| Jan 12, 2024 | 4.81 | 4.93 | 4.81 | 4.85 | 4.85 | 843,900 |
| Jan 11, 2024 | 4.77 | 4.85 | 4.74 | 4.81 | 4.81 | 753,500 |
| Jan 10, 2024 | 4.74 | 4.80 | 4.71 | 4.76 | 4.76 | 1,013,740 |
| Jan 9, 2024 | 4.75 | 4.82 | 4.75 | 4.76 | 4.76 | 586,464 |
| Jan 8, 2024 | 4.88 | 4.91 | 4.75 | 4.75 | 4.75 | 1,105,800 |
| Jan 5, 2024 | 4.94 | 4.95 | 4.88 | 4.91 | 4.91 | 1,201,200 |
| Jan 4, 2024 | 4.97 | 4.98 | 4.90 | 4.93 | 4.93 | 1,160,791 |
| Jan 3, 2024 | 4.97 | 5.01 | 4.96 | 4.99 | 4.99 | 664,500 |
| Jan 2, 2024 | 5.06 | 5.06 | 4.97 | 4.99 | 4.99 | 875,200 |
| Dec 29, 2023 | 5.00 | 5.07 | 4.97 | 5.02 | 5.02 | 2,091,000 |
| Dec 28, 2023 | 4.95 | 5.00 | 4.88 | 5.00 | 5.00 | 976,658 |
| Dec 27, 2023 | 4.98 | 5.02 | 4.85 | 4.91 | 4.91 | 1,619,918 |
| Dec 26, 2023 | 5.20 | 5.20 | 4.98 | 5.01 | 5.01 | 970,064 |
| Dec 25, 2023 | 4.96 | 5.07 | 4.92 | 5.01 | 5.01 | 889,300 |
| Dec 22, 2023 | 4.88 | 5.10 | 4.83 | 4.96 | 4.96 | 3,317,700 |
| Dec 21, 2023 | 5.11 | 5.11 | 4.87 | 4.87 | 4.87 | 4,183,200 |
| Dec 20, 2023 | 5.18 | 5.22 | 5.12 | 5.13 | 5.13 | 1,344,700 |
| Dec 19, 2023 | 5.16 | 5.23 | 5.14 | 5.17 | 5.17 | 893,508 |
| Dec 18, 2023 | 5.21 | 5.27 | 5.12 | 5.16 | 5.16 | 1,388,191 |
| Dec 15, 2023 | 5.13 | 5.29 | 5.10 | 5.21 | 5.21 | 3,126,600 |
| Dec 14, 2023 | 5.04 | 5.20 | 5.02 | 5.11 | 5.11 | 1,534,320 |
| Dec 13, 2023 | 5.00 | 5.05 | 4.97 | 5.02 | 5.02 | 1,131,600 |
| Dec 12, 2023 | 5.02 | 5.03 | 4.97 | 5.02 | 5.02 | 1,002,615 |
| Dec 11, 2023 | 4.95 | 5.01 | 4.88 | 4.99 | 4.99 | 1,113,546 |
| Dec 8, 2023 | 4.91 | 5.00 | 4.91 | 4.94 | 4.94 | 1,089,903 |
| Dec 7, 2023 | 4.94 | 4.94 | 4.86 | 4.90 | 4.90 | 727,103 |
| Dec 6, 2023 | 4.94 | 4.99 | 4.91 | 4.93 | 4.93 | 1,153,249 |
| Dec 5, 2023 | 5.05 | 5.05 | 4.92 | 4.93 | 4.93 | 1,467,787 |
| Dec 4, 2023 | 4.95 | 5.06 | 4.93 | 5.02 | 5.02 | 1,079,151 |
| Dec 1, 2023 | 4.98 | 4.98 | 4.90 | 4.93 | 4.93 | 1,318,404 |
| Nov 30, 2023 | 5.04 | 5.05 | 4.90 | 4.96 | 4.96 | 1,759,300 |
| Nov 29, 2023 | 5.03 | 5.09 | 5.00 | 5.03 | 5.03 | 726,200 |
| Nov 28, 2023 | 5.02 | 5.08 | 4.89 | 5.04 | 5.04 | 1,940,380 |
| Nov 27, 2023 | 5.11 | 5.14 | 4.97 | 5.01 | 5.01 | 2,392,700 |
| Nov 24, 2023 | 5.18 | 5.20 | 5.03 | 5.14 | 5.14 | 2,766,107 |
| Nov 23, 2023 | 5.12 | 5.27 | 5.09 | 5.22 | 5.22 | 3,040,861 |
| Nov 22, 2023 | 5.15 | 5.15 | 5.01 | 5.09 | 5.09 | 2,273,803 |
| Nov 21, 2023 | 5.26 | 5.28 | 5.11 | 5.12 | 5.12 | 2,544,662 |
| Nov 20, 2023 | 5.19 | 5.25 | 5.17 | 5.23 | 5.23 | 2,371,700 |
| Nov 17, 2023 | 5.11 | 5.28 | 5.06 | 5.21 | 5.21 | 4,111,700 |
| Nov 16, 2023 | 5.04 | 5.12 | 5.02 | 5.07 | 5.07 | 2,118,720 |
| Nov 15, 2023 | 4.94 | 5.19 | 4.91 | 5.07 | 5.07 | 5,775,478 |
| Nov 14, 2023 | 4.86 | 4.96 | 4.84 | 4.95 | 4.95 | 1,870,300 |
| Nov 13, 2023 | 4.84 | 4.88 | 4.80 | 4.86 | 4.86 | 1,918,840 |
| Nov 10, 2023 | 4.82 | 4.88 | 4.76 | 4.82 | 4.82 | 1,658,160 |
| Nov 9, 2023 | 4.82 | 4.88 | 4.81 | 4.82 | 4.82 | 1,549,760 |
| Nov 8, 2023 | 4.76 | 4.86 | 4.76 | 4.85 | 4.85 | 1,654,900 |
| Nov 7, 2023 | 4.82 | 4.86 | 4.74 | 4.78 | 4.78 | 2,245,800 |
| Nov 6, 2023 | 4.83 | 4.89 | 4.81 | 4.82 | 4.82 | 1,881,900 |
| Nov 3, 2023 | 4.83 | 4.89 | 4.80 | 4.81 | 4.81 | 2,042,700 |
| Nov 2, 2023 | 4.73 | 4.92 | 4.67 | 4.86 | 4.86 | 3,935,455 |
| Nov 1, 2023 | 4.88 | 4.99 | 4.74 | 4.75 | 4.75 | 4,080,260 |
| Oct 31, 2023 | 4.61 | 4.80 | 4.61 | 4.80 | 4.80 | 4,095,604 |
| Oct 30, 2023 | 4.53 | 4.68 | 4.53 | 4.61 | 4.61 | 3,228,700 |
| Oct 27, 2023 | 4.60 | 4.86 | 4.58 | 4.68 | 4.68 | 6,537,200 |
| Oct 26, 2023 | 4.71 | 4.71 | 4.58 | 4.63 | 4.63 | 3,039,900 |
| Oct 25, 2023 | 4.45 | 4.67 | 4.43 | 4.63 | 4.63 | 2,752,400 |
| Oct 24, 2023 | 4.44 | 4.51 | 4.41 | 4.46 | 4.46 | 1,270,000 |
| Oct 23, 2023 | 4.55 | 4.56 | 4.46 | 4.46 | 4.46 | 2,140,200 |
| Oct 20, 2023 | 4.49 | 4.63 | 4.44 | 4.56 | 4.56 | 3,042,400 |
| Oct 19, 2023 | 4.35 | 4.58 | 4.33 | 4.49 | 4.49 | 2,539,200 |
| Oct 18, 2023 | 4.47 | 4.47 | 4.30 | 4.40 | 4.40 | 2,048,840 |
| Oct 17, 2023 | 4.55 | 4.55 | 4.46 | 4.47 | 4.47 | 2,165,240 |
| Oct 16, 2023 | 4.36 | 4.59 | 4.36 | 4.57 | 4.57 | 5,076,426 |
| Oct 13, 2023 | 4.34 | 4.38 | 4.33 | 4.37 | 4.37 | 1,024,000 |
| Oct 12, 2023 | 4.28 | 4.38 | 4.28 | 4.37 | 4.37 | 2,007,900 |
| Oct 11, 2023 | 4.33 | 4.33 | 4.27 | 4.29 | 4.29 | 927,305 |
| Oct 10, 2023 | 4.30 | 4.34 | 4.29 | 4.32 | 4.32 | 960,600 |
| Oct 9, 2023 | 4.27 | 4.33 | 4.25 | 4.31 | 4.31 | 1,275,634 |
| Sep 28, 2023 | 4.23 | 4.28 | 4.22 | 4.27 | 4.27 | 883,500 |
| Sep 27, 2023 | 4.23 | 4.25 | 4.22 | 4.23 | 4.23 | 791,029 |
| Sep 26, 2023 | 4.25 | 4.25 | 4.22 | 4.24 | 4.24 | 583,200 |
| Sep 25, 2023 | 4.29 | 4.29 | 4.23 | 4.26 | 4.26 | 850,500 |
| Sep 22, 2023 | 4.23 | 4.34 | 4.22 | 4.29 | 4.29 | 1,763,500 |
| Sep 21, 2023 | 4.29 | 4.30 | 4.20 | 4.22 | 4.22 | 1,484,000 |
| Sep 20, 2023 | 4.24 | 4.34 | 4.23 | 4.29 | 4.29 | 2,129,005 |
| Sep 19, 2023 | 4.20 | 4.28 | 4.19 | 4.25 | 4.25 | 1,917,600 |
| Sep 18, 2023 | 4.20 | 4.21 | 4.18 | 4.20 | 4.20 | 1,371,091 |
| Sep 15, 2023 | 4.22 | 4.23 | 4.19 | 4.21 | 4.21 | 1,258,100 |
| Sep 14, 2023 | 4.25 | 4.25 | 4.18 | 4.21 | 4.21 | 1,125,600 |
| Sep 13, 2023 | 4.24 | 4.29 | 4.23 | 4.24 | 4.24 | 950,900 |
| Sep 12, 2023 | 4.26 | 4.26 | 4.23 | 4.25 | 4.25 | 699,705 |
| Sep 11, 2023 | 4.27 | 4.27 | 4.24 | 4.26 | 4.26 | 590,805 |
| Sep 8, 2023 | 4.26 | 4.28 | 4.24 | 4.26 | 4.26 | 905,100 |
| Sep 7, 2023 | 4.28 | 4.29 | 4.23 | 4.26 | 4.26 | 1,733,191 |
| Sep 6, 2023 | 4.26 | 4.28 | 4.25 | 4.28 | 4.28 | 688,200 |
| Sep 5, 2023 | 4.29 | 4.29 | 4.26 | 4.27 | 4.27 | 802,300 |
| Sep 4, 2023 | 4.26 | 4.31 | 4.26 | 4.30 | 4.30 | 1,487,414 |
| Sep 1, 2023 | 4.26 | 4.29 | 4.20 | 4.26 | 4.26 | 1,892,514 |
| Aug 31, 2023 | 4.27 | 4.27 | 4.24 | 4.27 | 4.27 | 603,600 |
| Aug 30, 2023 | 4.28 | 4.29 | 4.25 | 4.27 | 4.27 | 833,258 |
| Aug 29, 2023 | 4.21 | 4.29 | 4.21 | 4.28 | 4.28 | 929,400 |
| Aug 28, 2023 | 4.40 | 4.40 | 4.21 | 4.22 | 4.22 | 1,577,700 |
| Aug 25, 2023 | 4.28 | 4.28 | 4.17 | 4.21 | 4.21 | 1,247,800 |
| Aug 24, 2023 | 4.38 | 4.40 | 4.20 | 4.24 | 4.24 | 2,766,800 |
| Aug 23, 2023 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | 1,502,302 |
| Aug 22, 2023 | 4.50 | 4.51 | 4.38 | 4.42 | 4.42 | 1,647,700 |
| Aug 21, 2023 | 4.43 | 4.50 | 4.42 | 4.50 | 4.50 | 1,931,100 |
| Aug 18, 2023 | 4.40 | 4.48 | 4.38 | 4.45 | 4.45 | 2,367,149 |
| Aug 17, 2023 | 4.38 | 4.40 | 4.36 | 4.40 | 4.40 | 616,800 |
| Aug 16, 2023 | 4.39 | 4.39 | 4.36 | 4.39 | 4.39 | 1,111,246 |
| Aug 15, 2023 | 4.38 | 4.40 | 4.37 | 4.40 | 4.40 | 378,100 |
| Aug 14, 2023 | 4.36 | 4.39 | 4.34 | 4.39 | 4.39 | 719,400 |
| Aug 11, 2023 | 4.44 | 4.44 | 4.37 | 4.39 | 4.39 | 1,213,100 |
| Aug 10, 2023 | 4.42 | 4.50 | 4.41 | 4.46 | 4.46 | 2,422,400 |
| Aug 9, 2023 | 4.39 | 4.41 | 4.38 | 4.40 | 4.40 | 383,900 |
| Aug 8, 2023 | 4.40 | 4.43 | 4.36 | 4.41 | 4.41 | 1,049,574 |
| Aug 7, 2023 | 4.39 | 4.40 | 4.36 | 4.40 | 4.40 | 903,200 |
| Aug 4, 2023 | 4.38 | 4.40 | 4.36 | 4.40 | 4.40 | 1,263,100 |
| Aug 3, 2023 | 4.41 | 4.41 | 4.37 | 4.39 | 4.39 | 659,900 |
| Aug 2, 2023 | 4.44 | 4.45 | 4.39 | 4.41 | 4.41 | 1,248,700 |
| Aug 1, 2023 | 4.45 | 4.46 | 4.43 | 4.46 | 4.46 | 969,903 |
| Jul 31, 2023 | 4.44 | 4.46 | 4.42 | 4.45 | 4.45 | 838,347 |
| Jul 28, 2023 | 4.40 | 4.45 | 4.38 | 4.43 | 4.43 | 628,000 |
| Jul 27, 2023 | 4.43 | 4.50 | 4.41 | 4.42 | 4.42 | 1,103,200 |
| Jul 26, 2023 | 4.37 | 4.39 | 4.36 | 4.39 | 4.39 | 598,600 |
| Jul 25, 2023 | 4.37 | 4.40 | 4.37 | 4.39 | 4.39 | 768,300 |
| Jul 24, 2023 | 4.36 | 4.38 | 4.32 | 4.37 | 4.37 | 754,600 |
| Jul 21, 2023 | 4.41 | 4.45 | 4.36 | 4.36 | 4.36 | 1,495,631 |
| Jul 20, 2023 | 4.36 | 4.49 | 4.36 | 4.41 | 4.41 | 1,284,700 |
| Jul 19, 2023 | 4.40 | 4.41 | 4.36 | 4.36 | 4.36 | 1,017,329 |
| Jul 18, 2023 | 4.41 | 4.42 | 4.39 | 4.41 | 4.41 | 509,800 |
| Jul 17, 2023 | 4.41 | 4.41 | 4.38 | 4.41 | 4.41 | 336,900 |
| Jul 14, 2023 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | 789,000 |
| Jul 13, 2023 | 4.41 | 4.44 | 4.39 | 4.41 | 4.41 | 873,700 |
| Jul 12, 2023 | 4.44 | 4.45 | 4.40 | 4.43 | 4.43 | 832,750 |
| Jul 11, 2023 | 4.46 | 4.46 | 4.43 | 4.45 | 4.45 | 505,350 |
| Jul 10, 2023 | 4.44 | 4.46 | 4.43 | 4.44 | 4.44 | 730,500 |
| Jul 7, 2023 | 4.45 | 4.47 | 4.44 | 4.46 | 4.46 | 409,707 |
| Jul 6, 2023 | 4.48 | 4.50 | 4.45 | 4.46 | 4.46 | 546,500 |
| Jul 5, 2023 | 4.49 | 4.51 | 4.48 | 4.49 | 4.49 | 535,800 |
| Jul 4, 2023 | 4.49 | 4.52 | 4.46 | 4.50 | 4.50 | 902,303 |
| Jul 3, 2023 | 4.52 | 4.53 | 4.48 | 4.49 | 4.49 | 678,800 |
| Jun 30, 2023 | 4.46 | 4.50 | 4.44 | 4.49 | 4.49 | 527,800 |
| Jun 29, 2023 | 4.48 | 4.50 | 4.45 | 4.46 | 4.46 | 346,600 |
| Jun 28, 2023 | 4.48 | 4.51 | 4.45 | 4.46 | 4.46 | 368,400 |
| Jun 27, 2023 | 4.48 | 4.54 | 4.44 | 4.48 | 4.48 | 616,429 |
| Jun 26, 2023 | 4.44 | 4.54 | 4.39 | 4.43 | 4.43 | 1,127,700 |
| Jun 21, 2023 | 4.33 | 4.52 | 4.33 | 4.45 | 4.45 | 2,045,304 |
| Jun 20, 2023 | 4.60 | 4.60 | 4.32 | 4.36 | 4.36 | 3,238,901 |
| Jun 19, 2023 | 4.48 | 4.66 | 4.44 | 4.55 | 4.55 | 1,835,451 |
| Jun 16, 2023 | 4.49 | 4.53 | 4.47 | 4.48 | 4.48 | 1,736,104 |
| Jun 15, 2023 | 0.06 Dividend | |||||
| Jun 15, 2023 | 4.51 | 4.53 | 4.49 | 4.49 | 4.49 | 635,200 |
| Jun 14, 2023 | 4.52 | 4.57 | 4.49 | 4.55 | 4.49 | 857,400 |
| Jun 13, 2023 | 4.53 | 4.53 | 4.50 | 4.52 | 4.46 | 444,105 |
| Jun 12, 2023 | 4.52 | 4.54 | 4.50 | 4.54 | 4.48 | 653,700 |
| Jun 9, 2023 | 4.53 | 4.56 | 4.52 | 4.54 | 4.48 | 419,300 |
| Jun 8, 2023 | 4.57 | 4.57 | 4.53 | 4.53 | 4.47 | 486,100 |
| Jun 7, 2023 | 4.55 | 4.58 | 4.53 | 4.58 | 4.52 | 668,075 |
| Jun 6, 2023 | 4.58 | 4.62 | 4.53 | 4.55 | 4.49 | 1,170,000 |
| Jun 5, 2023 | 4.64 | 4.64 | 4.60 | 4.62 | 4.56 | 611,100 |
| Jun 2, 2023 | 4.60 | 4.64 | 4.59 | 4.64 | 4.58 | 872,708 |
| Jun 1, 2023 | 4.61 | 4.62 | 4.58 | 4.60 | 4.54 | 501,800 |
| May 31, 2023 | 4.56 | 4.62 | 4.54 | 4.62 | 4.56 | 775,600 |
| May 30, 2023 | 4.54 | 4.58 | 4.52 | 4.58 | 4.52 | 588,400 |
| May 29, 2023 | 4.61 | 4.61 | 4.54 | 4.54 | 4.48 | 679,702 |
| May 26, 2023 | 4.61 | 4.61 | 4.54 | 4.59 | 4.53 | 596,500 |
| May 25, 2023 | 4.60 | 4.63 | 4.56 | 4.62 | 4.56 | 736,400 |
| May 24, 2023 | 4.61 | 4.63 | 4.59 | 4.61 | 4.55 | 465,000 |
| May 23, 2023 | 4.60 | 4.64 | 4.59 | 4.60 | 4.54 | 662,900 |
| May 22, 2023 | 4.63 | 4.63 | 4.59 | 4.60 | 4.54 | 635,100 |
| May 19, 2023 | 4.67 | 4.67 | 4.56 | 4.62 | 4.56 | 547,700 |
| May 18, 2023 | 4.62 | 4.62 | 4.58 | 4.59 | 4.53 | 372,986 |
| May 17, 2023 | 4.57 | 4.63 | 4.55 | 4.59 | 4.53 | 712,428 |
| May 16, 2023 | 4.68 | 4.68 | 4.55 | 4.56 | 4.50 | 1,801,300 |
| May 15, 2023 | 4.66 | 4.69 | 4.60 | 4.68 | 4.62 | 1,764,247 |
| May 12, 2023 | 4.71 | 4.72 | 4.60 | 4.63 | 4.57 | 1,213,480 |
| May 11, 2023 | 4.72 | 4.73 | 4.66 | 4.72 | 4.66 | 767,900 |
| May 10, 2023 | 4.69 | 4.74 | 4.66 | 4.69 | 4.63 | 665,700 |
| May 9, 2023 | 4.64 | 4.71 | 4.64 | 4.69 | 4.63 | 891,000 |
| May 8, 2023 | 4.63 | 4.70 | 4.60 | 4.66 | 4.60 | 1,111,800 |
| May 5, 2023 | 4.74 | 4.74 | 4.65 | 4.66 | 4.60 | 2,914,100 |
| May 4, 2023 | 4.80 | 4.81 | 4.74 | 4.78 | 4.72 | 2,670,800 |
| Apr 28, 2023 | 4.74 | 4.85 | 4.74 | 4.83 | 4.77 | 1,996,200 |
| Apr 27, 2023 | 4.72 | 4.77 | 4.69 | 4.74 | 4.68 | 1,898,700 |
| Apr 26, 2023 | 4.70 | 4.76 | 4.63 | 4.70 | 4.64 | 2,209,114 |