Shenzhen - Delayed Quote • CNY
Shanghai Liangxin Electrical Co.,LTD. (002706.SZ)
At close: April 19 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 19, 2024 | 7.43 | 7.45 | 7.27 | 7.37 | 7.37 | 11,950,614 |
| Apr 18, 2024 | 7.42 | 7.57 | 7.30 | 7.45 | 7.45 | 16,255,730 |
| Apr 17, 2024 | 7.15 | 7.44 | 7.15 | 7.44 | 7.44 | 18,317,763 |
| Apr 16, 2024 | 7.34 | 7.36 | 7.02 | 7.06 | 7.06 | 17,700,745 |
| Apr 15, 2024 | 7.34 | 7.55 | 7.27 | 7.36 | 7.36 | 19,333,998 |
| Apr 12, 2024 | 7.47 | 7.57 | 7.37 | 7.40 | 7.40 | 15,709,467 |
| Apr 11, 2024 | 7.36 | 7.63 | 7.30 | 7.52 | 7.52 | 20,172,954 |
| Apr 10, 2024 | 7.60 | 7.63 | 7.31 | 7.40 | 7.40 | 17,142,286 |
| Apr 9, 2024 | 7.45 | 7.67 | 7.45 | 7.67 | 7.67 | 12,184,068 |
| Apr 8, 2024 | 7.60 | 7.64 | 7.45 | 7.46 | 7.46 | 13,042,872 |
| Apr 3, 2024 | 7.79 | 7.80 | 7.62 | 7.63 | 7.63 | 18,213,801 |
| Apr 2, 2024 | 8.00 | 8.04 | 7.72 | 7.83 | 7.83 | 25,783,759 |
| Apr 1, 2024 | 7.75 | 8.09 | 7.74 | 7.99 | 7.99 | 29,905,933 |
| Mar 29, 2024 | 7.59 | 7.68 | 7.53 | 7.65 | 7.65 | 8,150,964 |
| Mar 28, 2024 | 7.43 | 7.65 | 7.40 | 7.58 | 7.58 | 19,180,125 |
| Mar 27, 2024 | 7.76 | 7.78 | 7.43 | 7.44 | 7.44 | 17,916,213 |
| Mar 26, 2024 | 7.64 | 7.82 | 7.62 | 7.75 | 7.75 | 22,543,758 |
| Mar 25, 2024 | 7.89 | 7.97 | 7.65 | 7.67 | 7.67 | 27,423,003 |
| Mar 22, 2024 | 8.19 | 8.22 | 7.95 | 7.97 | 7.97 | 29,214,979 |
| Mar 21, 2024 | 8.24 | 8.27 | 8.14 | 8.23 | 8.23 | 26,633,497 |
| Mar 20, 2024 | 8.35 | 8.36 | 8.11 | 8.23 | 8.23 | 40,497,411 |
| Mar 19, 2024 | 8.52 | 8.53 | 8.32 | 8.32 | 8.32 | 60,239,759 |
| Mar 18, 2024 | 8.60 | 8.69 | 8.21 | 8.64 | 8.64 | 84,781,914 |
| Mar 15, 2024 | 7.98 | 8.62 | 7.97 | 8.59 | 8.59 | 73,873,228 |
| Mar 14, 2024 | 7.83 | 8.45 | 7.72 | 8.03 | 8.03 | 48,492,337 |
| Mar 13, 2024 | 7.80 | 7.96 | 7.79 | 7.84 | 7.84 | 11,863,605 |
| Mar 12, 2024 | 7.89 | 7.90 | 7.70 | 7.81 | 7.81 | 16,246,179 |
| Mar 11, 2024 | 7.60 | 7.84 | 7.60 | 7.83 | 7.83 | 18,579,941 |
| Mar 8, 2024 | 7.58 | 7.63 | 7.45 | 7.57 | 7.57 | 9,558,795 |
| Mar 7, 2024 | 7.71 | 7.78 | 7.53 | 7.54 | 7.54 | 12,340,779 |
| Mar 6, 2024 | 7.60 | 7.88 | 7.57 | 7.74 | 7.74 | 11,928,042 |
| Mar 5, 2024 | 7.69 | 7.72 | 7.55 | 7.60 | 7.60 | 11,939,700 |
| Mar 4, 2024 | 7.74 | 7.81 | 7.64 | 7.74 | 7.74 | 12,389,633 |
| Mar 1, 2024 | 7.64 | 7.73 | 7.56 | 7.69 | 7.69 | 12,653,726 |
| Feb 29, 2024 | 7.33 | 7.65 | 7.30 | 7.64 | 7.64 | 13,249,970 |
| Feb 28, 2024 | 7.77 | 7.92 | 7.37 | 7.39 | 7.39 | 22,100,322 |
| Feb 27, 2024 | 7.48 | 7.72 | 7.42 | 7.72 | 7.72 | 12,760,244 |
| Feb 26, 2024 | 7.43 | 7.65 | 7.40 | 7.51 | 7.51 | 15,842,183 |
| Feb 23, 2024 | 7.44 | 7.44 | 7.25 | 7.43 | 7.43 | 15,460,240 |
| Feb 22, 2024 | 7.38 | 7.47 | 7.29 | 7.37 | 7.37 | 13,609,799 |
| Feb 21, 2024 | 7.17 | 7.63 | 7.10 | 7.38 | 7.38 | 16,943,711 |
| Feb 20, 2024 | 7.32 | 7.32 | 7.08 | 7.20 | 7.20 | 15,818,720 |
| Feb 19, 2024 | 7.30 | 7.54 | 7.29 | 7.35 | 7.35 | 22,932,089 |
| Feb 8, 2024 | 7.08 | 7.35 | 6.95 | 7.25 | 7.25 | 33,585,180 |
| Feb 7, 2024 | 6.61 | 7.17 | 6.60 | 7.06 | 7.06 | 33,460,236 |
| Feb 6, 2024 | 6.11 | 6.72 | 6.00 | 6.60 | 6.60 | 28,096,190 |
| Feb 5, 2024 | 6.58 | 6.70 | 6.00 | 6.20 | 6.20 | 23,723,755 |
| Feb 2, 2024 | 6.85 | 6.98 | 6.40 | 6.58 | 6.58 | 15,669,014 |
| Feb 1, 2024 | 6.95 | 7.05 | 6.74 | 6.86 | 6.86 | 17,053,802 |
| Jan 31, 2024 | 7.20 | 7.29 | 6.97 | 6.98 | 6.98 | 12,327,074 |
| Jan 30, 2024 | 7.41 | 7.53 | 7.20 | 7.23 | 7.23 | 10,817,996 |
| Jan 29, 2024 | 7.74 | 7.77 | 7.40 | 7.41 | 7.41 | 11,723,942 |
| Jan 26, 2024 | 7.75 | 7.93 | 7.66 | 7.70 | 7.70 | 12,900,963 |
| Jan 25, 2024 | 7.61 | 7.81 | 7.45 | 7.78 | 7.78 | 15,678,888 |
| Jan 24, 2024 | 7.75 | 7.75 | 7.37 | 7.63 | 7.63 | 14,922,061 |
| Jan 23, 2024 | 7.48 | 7.75 | 7.35 | 7.68 | 7.68 | 21,015,974 |
| Jan 22, 2024 | 7.90 | 7.90 | 7.37 | 7.44 | 7.44 | 24,229,553 |
| Jan 19, 2024 | 8.12 | 8.25 | 7.93 | 7.93 | 7.93 | 14,515,720 |
| Jan 18, 2024 | 8.10 | 8.18 | 7.87 | 8.13 | 8.13 | 21,181,654 |
| Jan 17, 2024 | 8.31 | 8.34 | 8.14 | 8.16 | 8.16 | 25,990,586 |
| Jan 16, 2024 | 8.55 | 8.62 | 8.17 | 8.37 | 8.37 | 44,090,116 |
| Jan 15, 2024 | 8.40 | 9.09 | 8.28 | 8.72 | 8.72 | 32,290,107 |
| Jan 12, 2024 | 8.42 | 8.60 | 8.42 | 8.42 | 8.42 | 7,417,377 |
| Jan 11, 2024 | 8.27 | 8.50 | 8.22 | 8.47 | 8.47 | 9,415,424 |
| Jan 10, 2024 | 8.28 | 8.45 | 8.11 | 8.29 | 8.29 | 9,278,850 |
| Jan 9, 2024 | 8.25 | 8.41 | 8.16 | 8.25 | 8.25 | 9,699,520 |
| Jan 8, 2024 | 8.45 | 8.45 | 8.24 | 8.24 | 8.24 | 8,648,341 |
| Jan 5, 2024 | 8.58 | 8.74 | 8.35 | 8.38 | 8.38 | 9,811,217 |
| Jan 4, 2024 | 8.76 | 8.76 | 8.56 | 8.59 | 8.59 | 8,645,706 |
| Jan 3, 2024 | 8.81 | 8.88 | 8.62 | 8.72 | 8.72 | 10,647,118 |
| Jan 2, 2024 | 8.86 | 8.88 | 8.77 | 8.79 | 8.79 | 9,567,247 |
| Dec 29, 2023 | 8.75 | 8.86 | 8.70 | 8.83 | 8.83 | 8,909,055 |
| Dec 28, 2023 | 8.37 | 8.77 | 8.28 | 8.73 | 8.73 | 18,700,215 |
| Dec 27, 2023 | 8.46 | 8.51 | 8.29 | 8.41 | 8.41 | 9,957,346 |
| Dec 26, 2023 | 8.65 | 8.65 | 8.44 | 8.51 | 8.51 | 7,448,794 |
| Dec 25, 2023 | 8.48 | 8.62 | 8.41 | 8.61 | 8.61 | 6,734,976 |
| Dec 22, 2023 | 8.51 | 8.65 | 8.37 | 8.52 | 8.52 | 8,744,920 |
| Dec 21, 2023 | 8.30 | 8.58 | 8.23 | 8.49 | 8.49 | 10,212,305 |
| Dec 20, 2023 | 8.52 | 8.52 | 8.30 | 8.30 | 8.30 | 6,078,347 |
| Dec 19, 2023 | 8.47 | 8.57 | 8.41 | 8.49 | 8.49 | 5,576,216 |
| Dec 18, 2023 | 8.60 | 8.66 | 8.46 | 8.48 | 8.48 | 7,134,450 |
| Dec 15, 2023 | 8.68 | 8.79 | 8.61 | 8.63 | 8.63 | 6,643,630 |
| Dec 14, 2023 | 8.80 | 8.85 | 8.70 | 8.71 | 8.71 | 5,025,460 |
| Dec 13, 2023 | 8.80 | 8.80 | 8.62 | 8.74 | 8.74 | 5,823,430 |
| Dec 12, 2023 | 8.79 | 8.85 | 8.75 | 8.81 | 8.81 | 6,390,944 |
| Dec 11, 2023 | 8.68 | 8.82 | 8.55 | 8.79 | 8.79 | 8,358,682 |
| Dec 8, 2023 | 8.80 | 8.85 | 8.68 | 8.68 | 8.68 | 7,097,723 |
| Dec 7, 2023 | 8.88 | 8.89 | 8.67 | 8.75 | 8.75 | 7,749,085 |
| Dec 6, 2023 | 8.84 | 9.00 | 8.80 | 8.87 | 8.87 | 6,961,905 |
| Dec 5, 2023 | 8.99 | 9.01 | 8.81 | 8.81 | 8.81 | 9,282,272 |
| Dec 4, 2023 | 9.11 | 9.15 | 8.99 | 9.00 | 9.00 | 7,420,685 |
| Dec 1, 2023 | 9.17 | 9.19 | 9.01 | 9.11 | 9.11 | 8,931,838 |
| Nov 30, 2023 | 9.27 | 9.31 | 9.12 | 9.17 | 9.17 | 8,435,690 |
| Nov 29, 2023 | 9.41 | 9.47 | 9.22 | 9.29 | 9.29 | 7,661,200 |
| Nov 28, 2023 | 9.25 | 9.45 | 9.20 | 9.41 | 9.41 | 8,780,929 |
| Nov 27, 2023 | 9.25 | 9.31 | 9.18 | 9.26 | 9.26 | 8,264,284 |
| Nov 24, 2023 | 9.35 | 9.38 | 9.17 | 9.20 | 9.20 | 7,364,237 |
| Nov 23, 2023 | 9.20 | 9.38 | 9.17 | 9.37 | 9.37 | 9,474,145 |
| Nov 22, 2023 | 9.46 | 9.50 | 9.21 | 9.21 | 9.21 | 13,362,802 |
| Nov 21, 2023 | 9.61 | 9.64 | 9.46 | 9.47 | 9.47 | 11,940,518 |
| Nov 20, 2023 | 9.67 | 9.70 | 9.37 | 9.58 | 9.58 | 11,304,101 |
| Nov 17, 2023 | 9.60 | 9.69 | 9.50 | 9.65 | 9.65 | 6,504,606 |
| Nov 16, 2023 | 9.76 | 9.78 | 9.60 | 9.61 | 9.61 | 7,479,720 |
| Nov 15, 2023 | 9.60 | 9.85 | 9.60 | 9.78 | 9.78 | 11,565,852 |
| Nov 14, 2023 | 9.50 | 9.57 | 9.43 | 9.51 | 9.51 | 6,964,712 |
| Nov 13, 2023 | 9.53 | 9.55 | 9.36 | 9.48 | 9.48 | 8,044,411 |
| Nov 10, 2023 | 9.60 | 9.61 | 9.46 | 9.49 | 9.49 | 7,013,315 |
| Nov 9, 2023 | 9.65 | 9.68 | 9.53 | 9.60 | 9.60 | 7,329,920 |
| Nov 8, 2023 | 9.66 | 9.71 | 9.59 | 9.68 | 9.68 | 5,982,016 |
| Nov 7, 2023 | 9.70 | 9.71 | 9.53 | 9.66 | 9.66 | 8,120,714 |
| Nov 6, 2023 | 9.50 | 9.74 | 9.50 | 9.67 | 9.67 | 11,016,996 |
| Nov 3, 2023 | 9.23 | 9.54 | 9.23 | 9.45 | 9.45 | 9,785,994 |
| Nov 2, 2023 | 9.45 | 9.50 | 9.21 | 9.22 | 9.22 | 8,871,600 |
| Nov 1, 2023 | 9.55 | 9.60 | 9.38 | 9.44 | 9.44 | 10,737,058 |
| Oct 31, 2023 | 9.82 | 9.83 | 9.42 | 9.50 | 9.50 | 14,249,868 |
| Oct 30, 2023 | 9.70 | 9.92 | 9.61 | 9.80 | 9.80 | 11,351,960 |
| Oct 27, 2023 | 9.65 | 9.96 | 9.53 | 9.92 | 9.92 | 7,675,365 |
| Oct 26, 2023 | 9.47 | 9.72 | 9.40 | 9.69 | 9.69 | 6,654,860 |
| Oct 25, 2023 | 9.65 | 9.82 | 9.55 | 9.59 | 9.59 | 7,461,310 |
| Oct 24, 2023 | 9.72 | 9.84 | 9.54 | 9.59 | 9.59 | 10,767,680 |
| Oct 23, 2023 | 9.91 | 9.95 | 9.68 | 9.76 | 9.76 | 6,458,650 |
| Oct 20, 2023 | 9.91 | 10.14 | 9.85 | 9.96 | 9.96 | 5,933,222 |
| Oct 19, 2023 | 10.05 | 10.14 | 9.90 | 9.96 | 9.96 | 7,655,987 |
| Oct 18, 2023 | 10.26 | 10.26 | 10.06 | 10.07 | 10.07 | 5,898,330 |
| Oct 17, 2023 | 10.42 | 10.44 | 10.17 | 10.26 | 10.26 | 9,121,380 |
| Oct 16, 2023 | 10.78 | 10.78 | 10.26 | 10.32 | 10.32 | 14,796,633 |
| Oct 13, 2023 | 10.86 | 10.89 | 10.61 | 10.78 | 10.78 | 5,756,672 |
| Oct 12, 2023 | 10.86 | 11.02 | 10.79 | 10.91 | 10.91 | 5,499,378 |
| Oct 11, 2023 | 10.96 | 10.98 | 10.75 | 10.79 | 10.79 | 6,768,275 |
| Oct 10, 2023 | 10.96 | 11.04 | 10.71 | 10.93 | 10.93 | 10,488,630 |
| Oct 9, 2023 | 11.19 | 11.27 | 10.96 | 10.99 | 10.99 | 7,315,500 |
| Sep 28, 2023 | 11.09 | 11.27 | 11.09 | 11.19 | 11.19 | 6,126,300 |
| Sep 27, 2023 | 10.70 | 11.20 | 10.64 | 11.07 | 11.07 | 12,662,733 |
| Sep 26, 2023 | 10.78 | 10.85 | 10.66 | 10.71 | 10.71 | 4,585,140 |
| Sep 25, 2023 | 10.76 | 10.85 | 10.70 | 10.79 | 10.79 | 4,516,500 |
| Sep 22, 2023 | 10.59 | 10.81 | 10.55 | 10.77 | 10.77 | 4,336,400 |
| Sep 21, 2023 | 10.64 | 10.73 | 10.54 | 10.59 | 10.59 | 3,405,200 |
| Sep 20, 2023 | 10.73 | 10.79 | 10.64 | 10.64 | 10.64 | 4,272,080 |
| Sep 19, 2023 | 10.88 | 10.95 | 10.73 | 10.74 | 10.74 | 5,182,872 |
| Sep 18, 2023 | 10.70 | 11.04 | 10.62 | 10.92 | 10.92 | 5,940,190 |
| Sep 15, 2023 | 10.77 | 10.86 | 10.67 | 10.76 | 10.76 | 4,549,457 |
| Sep 14, 2023 | 10.95 | 10.95 | 10.73 | 10.80 | 10.80 | 5,910,340 |
| Sep 13, 2023 | 11.06 | 11.13 | 10.85 | 10.89 | 10.89 | 5,983,158 |
| Sep 12, 2023 | 11.04 | 11.16 | 10.94 | 11.07 | 11.07 | 4,704,534 |
| Sep 11, 2023 | 11.00 | 11.13 | 10.85 | 11.05 | 11.05 | 7,061,260 |
| Sep 8, 2023 | 11.05 | 11.15 | 10.84 | 10.93 | 10.93 | 7,660,566 |
| Sep 7, 2023 | 11.31 | 11.31 | 11.06 | 11.07 | 11.07 | 5,577,030 |
| Sep 6, 2023 | 11.38 | 11.38 | 11.22 | 11.27 | 11.27 | 3,943,050 |
| Sep 5, 2023 | 11.38 | 11.48 | 11.31 | 11.37 | 11.37 | 5,488,694 |
| Sep 4, 2023 | 11.39 | 11.60 | 11.31 | 11.36 | 11.36 | 6,837,282 |
| Sep 1, 2023 | 11.22 | 11.39 | 11.22 | 11.31 | 11.31 | 5,352,330 |
| Aug 31, 2023 | 11.28 | 11.36 | 11.17 | 11.26 | 11.26 | 5,383,841 |
| Aug 30, 2023 | 11.22 | 11.41 | 11.22 | 11.33 | 11.33 | 8,051,422 |
| Aug 29, 2023 | 10.66 | 11.33 | 10.55 | 11.22 | 11.22 | 14,044,392 |
| Aug 28, 2023 | 11.04 | 11.22 | 10.58 | 10.60 | 10.60 | 10,489,306 |
| Aug 25, 2023 | 10.73 | 10.73 | 10.46 | 10.52 | 10.52 | 5,159,677 |
| Aug 24, 2023 | 10.66 | 10.74 | 10.58 | 10.60 | 10.60 | 4,300,960 |
| Aug 23, 2023 | 10.93 | 11.00 | 10.62 | 10.65 | 10.65 | 6,560,158 |
| Aug 22, 2023 | 10.99 | 11.12 | 10.71 | 10.98 | 10.98 | 8,689,786 |
| Aug 21, 2023 | 11.08 | 11.23 | 10.89 | 10.89 | 10.89 | 9,351,630 |
| Aug 18, 2023 | 11.45 | 11.54 | 11.09 | 11.12 | 11.12 | 7,697,597 |
| Aug 17, 2023 | 11.18 | 11.48 | 11.06 | 11.40 | 11.40 | 9,386,360 |
| Aug 16, 2023 | 11.48 | 11.48 | 11.16 | 11.23 | 11.23 | 9,240,830 |
| Aug 15, 2023 | 11.66 | 11.95 | 11.25 | 11.44 | 11.44 | 19,834,487 |
| Aug 14, 2023 | 11.49 | 11.72 | 11.38 | 11.65 | 11.65 | 22,447,520 |
| Aug 11, 2023 | 11.57 | 11.73 | 11.31 | 11.32 | 11.32 | 7,671,751 |
| Aug 10, 2023 | 11.44 | 11.56 | 11.35 | 11.56 | 11.56 | 4,904,579 |
| Aug 9, 2023 | 11.53 | 11.53 | 11.34 | 11.38 | 11.38 | 3,559,734 |
| Aug 8, 2023 | 11.48 | 11.57 | 11.42 | 11.47 | 11.47 | 3,067,060 |
| Aug 7, 2023 | 11.57 | 11.64 | 11.38 | 11.48 | 11.48 | 4,898,853 |
| Aug 4, 2023 | 11.65 | 11.78 | 11.50 | 11.57 | 11.57 | 4,481,920 |
| Aug 3, 2023 | 11.60 | 11.74 | 11.50 | 11.60 | 11.60 | 7,446,477 |
| Aug 2, 2023 | 11.55 | 11.86 | 11.53 | 11.65 | 11.65 | 8,135,408 |
| Aug 1, 2023 | 11.58 | 11.68 | 11.50 | 11.59 | 11.59 | 7,660,919 |
| Jul 31, 2023 | 11.44 | 11.71 | 11.43 | 11.60 | 11.60 | 9,417,380 |
| Jul 28, 2023 | 11.28 | 11.47 | 11.20 | 11.43 | 11.43 | 7,869,425 |
| Jul 27, 2023 | 11.36 | 11.51 | 11.23 | 11.28 | 11.28 | 5,926,730 |
| Jul 26, 2023 | 11.69 | 11.80 | 11.35 | 11.40 | 11.40 | 10,955,469 |
| Jul 25, 2023 | 10.96 | 11.75 | 10.90 | 11.67 | 11.67 | 33,785,346 |
| Jul 24, 2023 | 10.82 | 10.82 | 10.61 | 10.70 | 10.70 | 3,446,700 |
| Jul 21, 2023 | 10.76 | 10.91 | 10.62 | 10.80 | 10.80 | 5,310,450 |
| Jul 20, 2023 | 10.85 | 10.96 | 10.76 | 10.80 | 10.80 | 5,444,588 |
| Jul 19, 2023 | 10.99 | 11.06 | 10.78 | 10.85 | 10.85 | 9,323,160 |
| Jul 18, 2023 | 11.07 | 11.17 | 10.91 | 11.03 | 11.03 | 6,958,311 |
| Jul 17, 2023 | 11.04 | 11.12 | 10.92 | 11.12 | 11.12 | 3,950,590 |
| Jul 14, 2023 | 11.34 | 11.38 | 11.06 | 11.07 | 11.07 | 8,589,628 |
| Jul 13, 2023 | 11.18 | 11.72 | 11.18 | 11.39 | 11.39 | 12,352,303 |
| Jul 12, 2023 | 11.13 | 11.39 | 10.99 | 11.17 | 11.17 | 8,815,046 |
| Jul 11, 2023 | 11.09 | 11.15 | 10.94 | 11.06 | 11.06 | 7,450,448 |
| Jul 10, 2023 | 10.99 | 11.18 | 10.96 | 11.10 | 11.10 | 6,068,895 |
| Jul 7, 2023 | 11.11 | 11.13 | 10.91 | 10.95 | 10.95 | 7,252,357 |
| Jul 6, 2023 | 11.23 | 11.23 | 11.09 | 11.14 | 11.14 | 5,859,830 |
| Jul 5, 2023 | 11.45 | 11.46 | 11.16 | 11.20 | 11.20 | 8,541,281 |
| Jul 4, 2023 | 11.35 | 11.44 | 11.22 | 11.42 | 11.42 | 7,643,395 |
| Jul 3, 2023 | 11.25 | 11.55 | 11.25 | 11.34 | 11.34 | 8,465,258 |
| Jun 30, 2023 | 11.04 | 11.40 | 10.92 | 11.25 | 11.25 | 9,126,371 |
| Jun 29, 2023 | 10.92 | 11.10 | 10.92 | 11.03 | 11.03 | 4,997,628 |
| Jun 28, 2023 | 11.00 | 11.09 | 10.82 | 10.98 | 10.98 | 5,316,892 |
| Jun 27, 2023 | 10.95 | 11.30 | 10.88 | 11.02 | 11.02 | 9,479,100 |
| Jun 26, 2023 | 10.84 | 11.18 | 10.70 | 10.92 | 10.92 | 9,273,808 |
| Jun 21, 2023 | 11.03 | 11.13 | 10.88 | 10.89 | 10.89 | 7,350,840 |
| Jun 20, 2023 | 11.06 | 11.17 | 10.90 | 11.04 | 11.04 | 5,449,559 |
| Jun 19, 2023 | 11.05 | 11.26 | 11.00 | 11.11 | 11.11 | 8,561,030 |
| Jun 16, 2023 | 11.01 | 11.13 | 10.91 | 11.06 | 11.06 | 10,854,752 |
| Jun 15, 2023 | 10.37 | 11.16 | 10.29 | 11.05 | 11.05 | 15,073,995 |
| Jun 14, 2023 | 10.35 | 10.49 | 10.23 | 10.37 | 10.37 | 8,713,115 |
| Jun 13, 2023 | 10.39 | 10.45 | 10.20 | 10.33 | 10.33 | 7,556,408 |
| Jun 12, 2023 | 10.35 | 10.55 | 10.24 | 10.39 | 10.39 | 7,662,164 |
| Jun 9, 2023 | 10.24 | 10.39 | 10.16 | 10.33 | 10.33 | 8,183,768 |
| Jun 8, 2023 | 10.18 | 10.50 | 10.06 | 10.23 | 10.23 | 10,275,607 |
| Jun 7, 2023 | 10.50 | 10.56 | 10.07 | 10.18 | 10.18 | 10,854,952 |
| Jun 6, 2023 | 10.69 | 10.74 | 10.48 | 10.50 | 10.50 | 5,905,262 |
| Jun 5, 2023 | 10.93 | 10.95 | 10.68 | 10.76 | 10.76 | 5,180,575 |
| Jun 2, 2023 | 10.56 | 10.95 | 10.53 | 10.85 | 10.85 | 7,116,610 |
| Jun 1, 2023 | 10.57 | 10.69 | 10.37 | 10.55 | 10.55 | 6,081,513 |
| May 31, 2023 | 10.80 | 10.90 | 10.54 | 10.61 | 10.61 | 6,642,739 |
| May 30, 2023 | 10.89 | 10.96 | 10.59 | 10.80 | 10.80 | 8,232,707 |
| May 29, 2023 | 11.07 | 11.09 | 10.82 | 10.89 | 10.89 | 5,941,793 |
| May 26, 2023 | 11.16 | 11.18 | 10.86 | 11.04 | 11.04 | 5,376,864 |
| May 25, 2023 | 11.06 | 11.18 | 10.91 | 11.15 | 11.15 | 7,652,818 |
| May 24, 2023 | 11.09 | 11.28 | 11.05 | 11.08 | 11.08 | 7,521,012 |
| May 23, 2023 | 11.43 | 11.43 | 11.11 | 11.14 | 11.14 | 8,833,385 |
| May 22, 2023 | 11.19 | 11.48 | 11.18 | 11.44 | 11.44 | 7,812,900 |
| May 19, 2023 | 11.27 | 11.34 | 11.20 | 11.23 | 11.23 | 6,698,774 |
| May 18, 2023 | 11.42 | 11.52 | 11.24 | 11.30 | 11.30 | 6,607,765 |
| May 17, 2023 | 11.34 | 11.46 | 11.25 | 11.42 | 11.42 | 5,844,984 |
| May 16, 2023 | 11.33 | 11.52 | 11.27 | 11.35 | 11.35 | 7,460,210 |
| May 15, 2023 | 11.01 | 11.30 | 11.01 | 11.25 | 11.25 | 9,425,358 |
| May 12, 2023 | 11.22 | 11.31 | 11.09 | 11.11 | 11.11 | 7,680,599 |
| May 11, 2023 | 11.15 | 11.39 | 11.11 | 11.20 | 11.20 | 5,383,021 |
| May 10, 2023 | 11.00 | 11.37 | 10.92 | 11.19 | 11.19 | 9,611,990 |
| May 9, 2023 | 11.23 | 11.28 | 10.98 | 11.01 | 11.01 | 10,140,676 |
| May 8, 2023 | 11.25 | 11.44 | 11.12 | 11.23 | 11.23 | 5,285,550 |
| May 5, 2023 | 0.20 Dividend | |||||
| May 5, 2023 | 11.50 | 11.52 | 11.05 | 11.23 | 11.23 | 8,741,705 |
| May 4, 2023 | 11.48 | 11.81 | 11.48 | 11.63 | 11.43 | 11,537,743 |
| Apr 28, 2023 | 11.42 | 12.13 | 11.41 | 11.49 | 11.29 | 24,451,766 |
| Apr 27, 2023 | 11.29 | 11.56 | 11.19 | 11.45 | 11.25 | 9,749,340 |
| Apr 26, 2023 | 10.89 | 11.37 | 10.84 | 11.26 | 11.07 | 17,420,725 |
| Apr 25, 2023 | 11.20 | 11.20 | 10.74 | 10.86 | 10.67 | 8,808,192 |
| Apr 24, 2023 | 11.16 | 11.27 | 10.94 | 11.10 | 10.91 | 6,792,539 |
| Apr 21, 2023 | 11.20 | 11.46 | 11.10 | 11.15 | 10.96 | 7,869,556 |
| Apr 20, 2023 | 11.42 | 11.43 | 11.11 | 11.19 | 11.00 | 10,231,984 |
| Apr 19, 2023 | 11.77 | 11.77 | 11.27 | 11.43 | 11.23 | 14,287,048 |