Shenzhen - Delayed Quote • CNY
Zhejiang Shibao Company Limited (002703.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 | 12.18 | 12.38 | 12.07 | 12.37 | 12.37 | 21,994,152 |
Apr 25, 2024 | 12.15 | 12.22 | 11.91 | 12.00 | 12.00 | 14,105,070 |
Apr 24, 2024 | 11.90 | 12.23 | 11.83 | 12.10 | 12.10 | 20,020,600 |
Apr 23, 2024 | 11.48 | 11.94 | 11.44 | 11.81 | 11.81 | 18,155,402 |
Apr 22, 2024 | 11.72 | 11.73 | 11.42 | 11.48 | 11.48 | 10,636,074 |
Apr 19, 2024 | 11.70 | 11.81 | 11.45 | 11.72 | 11.72 | 14,725,612 |
Apr 18, 2024 | 11.82 | 12.03 | 11.56 | 11.72 | 11.72 | 19,750,440 |
Apr 17, 2024 | 11.35 | 11.84 | 11.35 | 11.82 | 11.82 | 22,271,943 |
Apr 16, 2024 | 11.91 | 11.98 | 11.00 | 11.07 | 11.07 | 24,454,648 |
Apr 15, 2024 | 12.65 | 12.78 | 11.87 | 11.99 | 11.99 | 29,918,689 |
Apr 12, 2024 | 13.48 | 13.68 | 13.08 | 13.09 | 13.09 | 24,060,548 |
Apr 11, 2024 | 13.10 | 13.55 | 13.05 | 13.29 | 13.29 | 21,299,430 |
Apr 10, 2024 | 13.55 | 13.94 | 13.12 | 13.32 | 13.32 | 28,929,347 |
Apr 9, 2024 | 14.00 | 14.18 | 13.68 | 13.83 | 13.83 | 54,290,849 |
Apr 8, 2024 | 12.90 | 14.00 | 12.90 | 14.00 | 14.00 | 39,167,968 |
Apr 3, 2024 | 13.30 | 13.35 | 12.73 | 12.73 | 12.73 | 19,108,401 |
Apr 2, 2024 | 13.65 | 13.65 | 13.22 | 13.35 | 13.35 | 17,906,683 |
Apr 1, 2024 | 13.39 | 13.81 | 13.39 | 13.65 | 13.65 | 20,255,818 |
Mar 29, 2024 | 13.68 | 13.88 | 13.51 | 13.53 | 13.53 | 11,126,662 |
Mar 28, 2024 | 13.20 | 13.76 | 13.20 | 13.66 | 13.66 | 22,402,405 |
Mar 27, 2024 | 13.80 | 13.96 | 13.28 | 13.33 | 13.33 | 25,467,743 |
Mar 26, 2024 | 13.17 | 13.97 | 13.17 | 13.69 | 13.69 | 24,487,498 |
Mar 25, 2024 | 13.97 | 14.14 | 13.35 | 13.39 | 13.39 | 30,829,781 |
Mar 22, 2024 | 13.95 | 14.40 | 13.57 | 14.30 | 14.30 | 43,006,297 |
Mar 21, 2024 | 14.16 | 14.25 | 13.92 | 14.01 | 14.01 | 32,685,215 |
Mar 20, 2024 | 14.24 | 14.53 | 14.07 | 14.30 | 14.30 | 36,697,968 |
Mar 19, 2024 | 14.60 | 15.20 | 14.21 | 14.26 | 14.26 | 62,556,213 |
Mar 18, 2024 | 13.87 | 14.70 | 13.85 | 14.50 | 14.50 | 58,894,932 |
Mar 15, 2024 | 13.48 | 14.38 | 13.41 | 14.03 | 14.03 | 55,783,812 |
Mar 14, 2024 | 13.47 | 13.69 | 13.16 | 13.44 | 13.44 | 28,149,580 |
Mar 13, 2024 | 13.61 | 14.12 | 13.50 | 13.66 | 13.66 | 42,980,883 |
Mar 12, 2024 | 13.16 | 13.86 | 13.16 | 13.74 | 13.74 | 51,753,410 |
Mar 11, 2024 | 13.07 | 13.37 | 12.95 | 13.21 | 13.21 | 23,739,365 |
Mar 8, 2024 | 13.20 | 13.26 | 12.90 | 13.08 | 13.08 | 26,400,444 |
Mar 7, 2024 | 13.23 | 13.75 | 13.15 | 13.40 | 13.40 | 44,004,421 |
Mar 6, 2024 | 12.80 | 13.52 | 12.80 | 13.25 | 13.25 | 34,654,572 |
Mar 5, 2024 | 12.85 | 13.31 | 12.69 | 13.04 | 13.04 | 30,615,193 |
Mar 4, 2024 | 13.04 | 13.13 | 12.72 | 13.00 | 13.00 | 23,441,105 |
Mar 1, 2024 | 13.16 | 13.27 | 12.99 | 13.16 | 13.16 | 30,433,483 |
Feb 29, 2024 | 12.48 | 13.20 | 12.41 | 13.17 | 13.17 | 38,506,450 |
Feb 28, 2024 | 13.35 | 14.15 | 12.71 | 12.81 | 12.81 | 59,839,834 |
Feb 27, 2024 | 12.80 | 13.65 | 12.70 | 13.47 | 13.47 | 51,123,170 |
Feb 26, 2024 | 12.85 | 13.22 | 12.80 | 12.83 | 12.83 | 42,383,244 |
Feb 23, 2024 | 12.44 | 13.28 | 12.32 | 13.08 | 13.08 | 53,381,292 |
Feb 22, 2024 | 11.81 | 12.87 | 11.78 | 12.59 | 12.59 | 47,886,259 |
Feb 21, 2024 | 11.70 | 12.67 | 11.66 | 12.09 | 12.09 | 41,965,435 |
Feb 20, 2024 | 11.58 | 12.42 | 11.34 | 12.03 | 12.03 | 34,617,429 |
Feb 19, 2024 | 11.31 | 11.78 | 11.31 | 11.60 | 11.60 | 26,560,239 |
Feb 8, 2024 | 10.88 | 11.33 | 10.47 | 11.24 | 11.24 | 30,798,333 |
Feb 7, 2024 | 10.77 | 11.40 | 10.73 | 10.79 | 10.79 | 30,482,736 |
Feb 6, 2024 | 10.18 | 11.28 | 9.77 | 10.77 | 10.77 | 29,381,689 |
Feb 5, 2024 | 11.35 | 11.52 | 10.78 | 10.78 | 10.78 | 28,662,024 |
Feb 2, 2024 | 11.67 | 12.28 | 10.80 | 11.98 | 11.98 | 48,967,176 |
Feb 1, 2024 | 12.40 | 12.59 | 11.80 | 11.80 | 11.80 | 47,289,734 |
Jan 31, 2024 | 12.52 | 13.67 | 12.28 | 13.11 | 13.11 | 78,290,513 |
Jan 30, 2024 | 11.99 | 12.52 | 11.70 | 12.52 | 12.52 | 29,231,991 |
Jan 29, 2024 | 11.87 | 11.90 | 11.30 | 11.38 | 11.38 | 11,683,788 |
Jan 26, 2024 | 11.80 | 12.00 | 11.71 | 11.73 | 11.73 | 13,488,912 |
Jan 25, 2024 | 11.45 | 12.07 | 11.33 | 11.90 | 11.90 | 20,022,691 |
Jan 24, 2024 | 11.48 | 11.69 | 11.10 | 11.53 | 11.53 | 14,203,950 |
Jan 23, 2024 | 11.15 | 11.55 | 11.01 | 11.49 | 11.49 | 15,645,219 |
Jan 22, 2024 | 11.90 | 11.99 | 11.06 | 11.23 | 11.23 | 17,878,987 |
Jan 19, 2024 | 12.20 | 12.33 | 11.94 | 11.94 | 11.94 | 12,982,199 |
Jan 18, 2024 | 12.30 | 12.44 | 11.77 | 12.22 | 12.22 | 24,628,512 |
Jan 17, 2024 | 13.10 | 13.16 | 12.50 | 12.50 | 12.50 | 20,792,581 |
Jan 16, 2024 | 13.05 | 13.26 | 12.83 | 13.12 | 13.12 | 20,260,792 |
Jan 15, 2024 | 13.39 | 13.39 | 13.05 | 13.11 | 13.11 | 19,161,033 |
Jan 12, 2024 | 13.80 | 13.95 | 13.37 | 13.44 | 13.44 | 26,250,622 |
Jan 11, 2024 | 13.65 | 13.95 | 13.58 | 13.89 | 13.89 | 26,045,458 |
Jan 10, 2024 | 13.80 | 14.37 | 13.73 | 13.74 | 13.74 | 39,078,804 |
Jan 9, 2024 | 14.09 | 14.74 | 13.93 | 13.95 | 13.95 | 65,667,017 |
Jan 8, 2024 | 12.78 | 14.08 | 12.54 | 14.08 | 14.08 | 54,973,816 |
Jan 5, 2024 | 12.93 | 13.05 | 12.73 | 12.80 | 12.80 | 10,385,290 |
Jan 4, 2024 | 13.08 | 13.08 | 12.86 | 12.91 | 12.91 | 7,055,436 |
Jan 3, 2024 | 13.20 | 13.27 | 12.91 | 13.08 | 13.08 | 10,929,821 |
Jan 2, 2024 | 13.37 | 13.49 | 13.22 | 13.22 | 13.22 | 11,782,520 |
Dec 29, 2023 | 13.20 | 13.39 | 13.10 | 13.36 | 13.36 | 15,028,440 |
Dec 28, 2023 | 12.95 | 13.25 | 12.84 | 13.19 | 13.19 | 14,691,780 |
Dec 27, 2023 | 12.82 | 12.99 | 12.79 | 12.95 | 12.95 | 10,062,250 |
Dec 26, 2023 | 13.19 | 13.19 | 12.89 | 12.89 | 12.89 | 11,339,672 |
Dec 25, 2023 | 13.01 | 13.17 | 12.92 | 13.16 | 13.16 | 10,554,575 |
Dec 22, 2023 | 13.30 | 13.37 | 12.95 | 13.01 | 13.01 | 13,957,640 |
Dec 21, 2023 | 13.20 | 13.38 | 12.99 | 13.36 | 13.36 | 15,746,854 |
Dec 20, 2023 | 13.63 | 13.70 | 13.26 | 13.28 | 13.28 | 14,211,827 |
Dec 19, 2023 | 13.95 | 13.96 | 13.51 | 13.63 | 13.63 | 16,753,078 |
Dec 18, 2023 | 14.06 | 14.18 | 13.82 | 13.90 | 13.90 | 14,273,970 |
Dec 15, 2023 | 14.25 | 14.35 | 14.03 | 14.04 | 14.04 | 15,860,299 |
Dec 14, 2023 | 14.60 | 14.68 | 14.28 | 14.32 | 14.32 | 17,534,738 |
Dec 13, 2023 | 14.65 | 14.81 | 14.55 | 14.58 | 14.58 | 16,304,242 |
Dec 12, 2023 | 14.69 | 14.77 | 14.53 | 14.72 | 14.72 | 17,254,933 |
Dec 11, 2023 | 14.38 | 14.77 | 14.20 | 14.77 | 14.77 | 25,440,519 |
Dec 8, 2023 | 14.51 | 14.55 | 14.30 | 14.31 | 14.31 | 18,140,003 |
Dec 7, 2023 | 15.00 | 15.00 | 14.40 | 14.42 | 14.42 | 31,979,495 |
Dec 6, 2023 | 15.15 | 15.63 | 15.00 | 15.02 | 15.02 | 30,471,553 |
Dec 5, 2023 | 15.53 | 16.15 | 14.97 | 15.49 | 15.49 | 44,428,799 |
Dec 4, 2023 | 15.52 | 15.78 | 15.27 | 15.64 | 15.64 | 29,176,836 |
Dec 1, 2023 | 15.58 | 15.75 | 15.20 | 15.53 | 15.53 | 31,374,521 |
Nov 30, 2023 | 16.10 | 16.25 | 15.45 | 15.58 | 15.58 | 59,648,976 |
Nov 29, 2023 | 16.16 | 17.50 | 16.05 | 16.58 | 16.58 | 85,784,023 |
Nov 28, 2023 | 15.69 | 16.74 | 15.69 | 16.29 | 16.29 | 73,644,667 |
Nov 27, 2023 | 15.80 | 16.09 | 15.30 | 15.64 | 15.64 | 39,011,740 |
Nov 24, 2023 | 15.96 | 16.07 | 15.40 | 15.52 | 15.52 | 40,623,278 |
Nov 23, 2023 | 15.34 | 16.30 | 15.16 | 15.96 | 15.96 | 68,211,485 |
Nov 22, 2023 | 15.80 | 15.80 | 15.21 | 15.25 | 15.25 | 53,156,547 |
Nov 21, 2023 | 15.90 | 16.80 | 15.72 | 16.19 | 16.19 | 83,460,500 |
Nov 20, 2023 | 15.68 | 16.62 | 15.64 | 16.12 | 16.12 | 112,799,474 |
Nov 17, 2023 | 14.20 | 15.64 | 14.13 | 15.64 | 15.64 | 71,361,578 |
Nov 16, 2023 | 14.56 | 14.56 | 14.22 | 14.22 | 14.22 | 24,026,537 |
Nov 15, 2023 | 14.48 | 14.69 | 14.31 | 14.58 | 14.58 | 33,221,963 |
Nov 14, 2023 | 14.35 | 14.59 | 14.20 | 14.41 | 14.41 | 25,316,502 |
Nov 13, 2023 | 13.97 | 14.49 | 13.94 | 14.34 | 14.34 | 29,795,673 |
Nov 10, 2023 | 14.11 | 14.26 | 13.85 | 13.86 | 13.86 | 21,696,174 |
Nov 9, 2023 | 14.53 | 14.53 | 14.18 | 14.22 | 14.22 | 32,351,454 |
Nov 8, 2023 | 14.50 | 15.00 | 14.23 | 14.74 | 14.74 | 53,433,829 |
Nov 7, 2023 | 14.37 | 14.48 | 14.25 | 14.39 | 14.39 | 25,594,074 |
Nov 6, 2023 | 14.23 | 14.45 | 14.16 | 14.44 | 14.44 | 32,615,302 |
Nov 3, 2023 | 13.86 | 14.37 | 13.86 | 14.18 | 14.18 | 28,564,371 |
Nov 2, 2023 | 14.18 | 14.38 | 13.90 | 13.92 | 13.92 | 24,081,853 |
Nov 1, 2023 | 14.10 | 14.29 | 14.00 | 14.08 | 14.08 | 21,265,034 |
Oct 31, 2023 | 14.40 | 14.48 | 13.95 | 14.10 | 14.10 | 30,035,087 |
Oct 30, 2023 | 14.41 | 14.70 | 14.23 | 14.49 | 14.49 | 32,406,834 |
Oct 27, 2023 | 14.43 | 15.32 | 14.40 | 14.58 | 14.58 | 57,792,301 |
Oct 26, 2023 | 13.80 | 15.14 | 13.70 | 14.70 | 14.70 | 60,292,807 |
Oct 25, 2023 | 13.80 | 14.09 | 13.56 | 14.00 | 14.00 | 29,243,925 |
Oct 24, 2023 | 13.35 | 13.78 | 13.32 | 13.68 | 13.68 | 28,799,666 |
Oct 23, 2023 | 13.90 | 13.98 | 13.15 | 13.33 | 13.33 | 32,123,590 |
Oct 20, 2023 | 13.97 | 14.36 | 13.75 | 13.87 | 13.87 | 31,300,574 |
Oct 19, 2023 | 14.45 | 14.55 | 13.94 | 13.98 | 13.98 | 40,850,772 |
Oct 18, 2023 | 15.01 | 15.17 | 14.63 | 14.65 | 14.65 | 32,440,939 |
Oct 17, 2023 | 15.55 | 15.55 | 14.96 | 15.12 | 15.12 | 37,071,032 |
Oct 16, 2023 | 15.81 | 16.15 | 15.58 | 15.68 | 15.68 | 33,306,395 |
Oct 13, 2023 | 16.05 | 16.50 | 15.90 | 15.91 | 15.91 | 36,501,806 |
Oct 12, 2023 | 16.20 | 16.77 | 16.07 | 16.30 | 16.30 | 37,355,482 |
Oct 11, 2023 | 16.24 | 16.60 | 15.92 | 16.39 | 16.39 | 42,757,098 |
Oct 10, 2023 | 16.70 | 16.71 | 15.87 | 16.28 | 16.28 | 63,423,043 |
Oct 9, 2023 | 17.17 | 17.40 | 16.93 | 17.00 | 17.00 | 43,717,486 |
Sep 28, 2023 | 16.90 | 17.47 | 16.80 | 16.94 | 16.94 | 41,859,457 |
Sep 27, 2023 | 17.00 | 17.59 | 16.71 | 16.94 | 16.94 | 49,319,711 |
Sep 26, 2023 | 17.32 | 17.59 | 17.00 | 17.17 | 17.17 | 53,769,669 |
Sep 25, 2023 | 17.00 | 18.50 | 16.87 | 17.76 | 17.76 | 91,067,501 |
Sep 22, 2023 | 16.75 | 17.24 | 16.35 | 17.12 | 17.12 | 48,869,100 |
Sep 21, 2023 | 16.77 | 17.14 | 16.70 | 16.99 | 16.99 | 37,743,902 |
Sep 20, 2023 | 17.00 | 17.65 | 16.71 | 16.91 | 16.91 | 49,471,932 |
Sep 19, 2023 | 17.70 | 17.90 | 17.13 | 17.40 | 17.40 | 68,414,627 |
Sep 18, 2023 | 17.57 | 18.68 | 17.41 | 18.20 | 18.20 | 102,945,522 |
Sep 15, 2023 | 17.80 | 17.95 | 17.04 | 17.32 | 17.32 | 59,227,884 |
Sep 14, 2023 | 18.11 | 18.35 | 17.33 | 17.70 | 17.70 | 78,037,766 |
Sep 13, 2023 | 18.52 | 18.68 | 17.65 | 17.70 | 17.70 | 97,228,253 |
Sep 12, 2023 | 19.09 | 20.00 | 18.41 | 18.85 | 18.85 | 132,271,872 |
Sep 11, 2023 | 17.95 | 19.07 | 17.50 | 18.43 | 18.43 | 151,751,898 |
Sep 8, 2023 | 15.58 | 17.34 | 15.58 | 17.34 | 17.34 | 69,829,140 |
Sep 7, 2023 | 16.34 | 16.43 | 15.74 | 15.76 | 15.76 | 55,840,363 |
Sep 6, 2023 | 16.60 | 17.21 | 16.51 | 16.72 | 16.72 | 61,438,782 |
Sep 5, 2023 | 17.50 | 17.65 | 16.66 | 16.80 | 16.80 | 80,643,116 |
Sep 4, 2023 | 17.06 | 18.17 | 16.89 | 17.68 | 17.68 | 102,378,710 |
Sep 1, 2023 | 16.64 | 17.60 | 16.63 | 17.06 | 17.06 | 89,278,001 |
Aug 31, 2023 | 16.53 | 17.25 | 16.46 | 16.78 | 16.78 | 65,781,041 |
Aug 30, 2023 | 16.70 | 17.15 | 16.40 | 16.89 | 16.89 | 99,669,362 |
Aug 29, 2023 | 14.83 | 16.37 | 14.78 | 16.37 | 16.37 | 99,721,587 |
Aug 28, 2023 | 15.83 | 16.00 | 14.81 | 14.88 | 14.88 | 71,607,272 |
Aug 25, 2023 | 16.10 | 16.19 | 15.10 | 15.18 | 15.18 | 81,784,913 |
Aug 24, 2023 | 17.92 | 18.13 | 16.65 | 16.73 | 16.73 | 111,975,996 |
Aug 23, 2023 | 17.37 | 19.42 | 17.37 | 18.50 | 18.50 | 144,668,311 |
Aug 22, 2023 | 17.65 | 17.98 | 17.08 | 17.74 | 17.74 | 98,784,708 |
Aug 21, 2023 | 17.50 | 18.58 | 17.12 | 17.66 | 17.66 | 142,479,679 |
Aug 18, 2023 | 15.66 | 17.48 | 15.38 | 17.48 | 17.48 | 132,190,621 |
Aug 17, 2023 | 15.08 | 16.49 | 14.94 | 15.89 | 15.89 | 73,577,691 |
Aug 16, 2023 | 15.76 | 15.98 | 15.35 | 15.44 | 15.44 | 54,136,424 |
Aug 15, 2023 | 15.55 | 16.58 | 15.29 | 16.23 | 16.23 | 75,946,706 |
Aug 14, 2023 | 15.15 | 15.61 | 14.91 | 15.60 | 15.60 | 47,032,258 |
Aug 11, 2023 | 15.52 | 15.84 | 15.39 | 15.52 | 15.52 | 46,400,698 |
Aug 10, 2023 | 16.20 | 16.31 | 15.20 | 15.49 | 15.49 | 77,221,861 |
Aug 9, 2023 | 15.87 | 16.96 | 15.68 | 16.59 | 16.59 | 78,280,461 |
Aug 8, 2023 | 16.93 | 17.45 | 16.24 | 16.27 | 16.27 | 86,757,875 |
Aug 7, 2023 | 17.61 | 18.44 | 17.00 | 17.01 | 17.01 | 101,761,828 |
Aug 4, 2023 | 17.61 | 18.90 | 17.11 | 18.07 | 18.07 | 126,423,833 |
Aug 3, 2023 | 17.50 | 18.45 | 17.15 | 17.56 | 17.56 | 141,843,621 |
Aug 2, 2023 | 15.30 | 17.38 | 15.01 | 17.38 | 17.38 | 126,689,601 |
Aug 1, 2023 | 16.01 | 16.66 | 15.57 | 15.80 | 15.80 | 81,654,696 |
Jul 31, 2023 | 16.23 | 17.33 | 16.04 | 16.44 | 16.44 | 115,192,331 |
Jul 28, 2023 | 15.03 | 16.66 | 14.45 | 16.09 | 16.09 | 120,457,361 |
Jul 27, 2023 | 15.24 | 16.00 | 15.24 | 15.46 | 15.46 | 113,064,387 |
Jul 26, 2023 | 14.62 | 15.33 | 14.45 | 14.62 | 14.62 | 68,980,120 |
Jul 25, 2023 | 15.00 | 15.14 | 14.64 | 14.82 | 14.82 | 77,313,482 |
Jul 24, 2023 | 14.26 | 15.37 | 14.06 | 14.68 | 14.68 | 89,441,788 |
Jul 21, 2023 | 15.30 | 15.99 | 15.30 | 15.30 | 15.30 | 77,332,137 |
Jul 20, 2023 | 17.70 | 18.14 | 16.80 | 17.00 | 17.00 | 110,762,336 |
Jul 19, 2023 | 18.00 | 18.38 | 17.01 | 17.20 | 17.20 | 109,949,566 |
Jul 18, 2023 | 17.90 | 19.39 | 17.50 | 18.40 | 18.40 | 140,880,273 |
Jul 17, 2023 | 17.30 | 19.24 | 16.88 | 18.47 | 18.47 | 151,431,855 |
Jul 14, 2023 | 16.51 | 18.50 | 15.92 | 17.65 | 17.65 | 157,343,821 |
Jul 13, 2023 | 16.25 | 17.39 | 16.08 | 16.89 | 16.89 | 144,897,174 |
Jul 12, 2023 | 17.20 | 18.15 | 16.67 | 17.87 | 17.87 | 187,593,248 |
Jul 11, 2023 | 14.61 | 16.50 | 14.61 | 16.50 | 16.50 | 149,056,507 |
Jul 10, 2023 | 14.64 | 15.62 | 14.51 | 15.00 | 15.00 | 148,858,789 |
Jul 7, 2023 | 14.80 | 16.37 | 14.42 | 14.51 | 14.51 | 176,854,038 |
Jul 6, 2023 | 13.86 | 15.25 | 13.05 | 15.25 | 15.25 | 175,205,672 |
Jul 5, 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 4,094,367 |
Jul 4, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 7,693,901 |
Jul 3, 2023 | 10.94 | 11.45 | 10.56 | 11.45 | 11.45 | 60,400,119 |
Jun 30, 2023 | 9.32 | 10.41 | 9.11 | 10.41 | 10.41 | 54,770,342 |
Jun 29, 2023 | 9.96 | 9.99 | 9.40 | 9.46 | 9.46 | 53,264,185 |
Jun 28, 2023 | 9.48 | 10.04 | 9.34 | 9.94 | 9.94 | 57,902,630 |
Jun 27, 2023 | 9.51 | 9.73 | 9.08 | 9.60 | 9.60 | 43,749,028 |
Jun 26, 2023 | 9.59 | 10.45 | 9.57 | 9.74 | 9.74 | 68,523,812 |
Jun 21, 2023 | 9.34 | 10.20 | 9.15 | 9.81 | 9.81 | 79,981,985 |
Jun 20, 2023 | 9.40 | 9.75 | 9.13 | 9.34 | 9.34 | 49,724,542 |
Jun 19, 2023 | 9.20 | 9.83 | 9.13 | 9.45 | 9.45 | 61,849,720 |
Jun 16, 2023 | 9.30 | 9.41 | 9.08 | 9.27 | 9.27 | 66,296,872 |
Jun 15, 2023 | 9.50 | 10.16 | 9.06 | 9.18 | 9.18 | 96,635,987 |
Jun 14, 2023 | 9.98 | 10.48 | 9.62 | 9.83 | 9.83 | 132,526,423 |
Jun 13, 2023 | 9.69 | 9.94 | 9.51 | 9.94 | 9.94 | 77,886,613 |
Jun 12, 2023 | 8.24 | 9.04 | 8.22 | 9.04 | 9.04 | 66,443,280 |
Jun 9, 2023 | 7.47 | 8.22 | 7.47 | 8.22 | 8.22 | 17,407,593 |
Jun 8, 2023 | 7.48 | 7.70 | 7.45 | 7.47 | 7.47 | 7,760,300 |
Jun 7, 2023 | 7.80 | 7.81 | 7.49 | 7.51 | 7.51 | 10,746,193 |
Jun 6, 2023 | 8.01 | 8.04 | 7.73 | 7.77 | 7.77 | 10,381,640 |
Jun 5, 2023 | 7.98 | 8.13 | 7.85 | 8.01 | 8.01 | 10,507,740 |
Jun 2, 2023 | 7.83 | 8.02 | 7.83 | 7.99 | 7.99 | 13,750,317 |
Jun 1, 2023 | 7.74 | 7.96 | 7.70 | 7.84 | 7.84 | 10,622,298 |
May 31, 2023 | 7.98 | 8.00 | 7.71 | 7.79 | 7.79 | 12,774,189 |
May 30, 2023 | 7.74 | 8.09 | 7.69 | 7.89 | 7.89 | 16,716,102 |
May 29, 2023 | 7.95 | 8.03 | 7.66 | 7.74 | 7.74 | 11,566,457 |
May 26, 2023 | 7.76 | 8.05 | 7.58 | 7.95 | 7.95 | 15,861,891 |
May 25, 2023 | 7.79 | 7.85 | 7.69 | 7.76 | 7.76 | 8,374,000 |
May 24, 2023 | 7.77 | 7.91 | 7.74 | 7.77 | 7.77 | 5,282,267 |
May 23, 2023 | 7.83 | 7.94 | 7.78 | 7.82 | 7.82 | 6,166,865 |
May 22, 2023 | 7.73 | 7.89 | 7.66 | 7.85 | 7.85 | 9,087,002 |
May 19, 2023 | 7.76 | 7.81 | 7.67 | 7.73 | 7.73 | 5,033,900 |
May 18, 2023 | 7.87 | 8.02 | 7.76 | 7.80 | 7.80 | 9,152,653 |
May 17, 2023 | 7.65 | 7.85 | 7.63 | 7.84 | 7.84 | 7,853,281 |
May 16, 2023 | 7.79 | 7.79 | 7.68 | 7.70 | 7.70 | 5,925,050 |
May 15, 2023 | 7.72 | 7.79 | 7.63 | 7.78 | 7.78 | 7,332,642 |
May 12, 2023 | 7.80 | 7.90 | 7.64 | 7.72 | 7.72 | 9,869,722 |
May 11, 2023 | 7.75 | 7.89 | 7.64 | 7.85 | 7.85 | 16,946,111 |
May 10, 2023 | 7.53 | 8.12 | 7.43 | 7.90 | 7.90 | 23,442,150 |
May 9, 2023 | 7.74 | 7.74 | 7.51 | 7.54 | 7.54 | 7,796,406 |
May 8, 2023 | 7.72 | 7.81 | 7.68 | 7.73 | 7.73 | 5,156,993 |
May 5, 2023 | 7.87 | 7.89 | 7.66 | 7.73 | 7.73 | 6,842,050 |
May 4, 2023 | 7.77 | 7.90 | 7.73 | 7.84 | 7.84 | 8,545,652 |
Apr 28, 2023 | 7.51 | 7.81 | 7.51 | 7.78 | 7.78 | 14,293,050 |
Apr 27, 2023 | 7.40 | 7.54 | 7.38 | 7.42 | 7.42 | 6,100,200 |
Apr 26, 2023 | 7.17 | 7.47 | 7.16 | 7.43 | 7.43 | 9,493,236 |