Shenzhen - Delayed Quote • CNY
Changzhou Nrb Corporation (002708.SZ)
At close: 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 25, 2024 | 7.94 | 9.02 | 8.30 | 8.88 | 8.88 | 66,542,902 |
| Apr 24, 2024 | 7.64 | 8.44 | 7.62 | 8.44 | 8.44 | 36,985,302 |
| Apr 23, 2024 | 7.78 | 7.98 | 7.65 | 7.67 | 7.67 | 16,808,600 |
| Apr 22, 2024 | 8.20 | 8.21 | 7.66 | 7.78 | 7.78 | 28,374,000 |
| Apr 19, 2024 | 7.94 | 8.52 | 7.88 | 8.42 | 8.42 | 41,596,873 |
| Apr 18, 2024 | 7.85 | 8.27 | 7.85 | 7.98 | 7.98 | 35,236,198 |
| Apr 17, 2024 | 7.14 | 7.83 | 7.14 | 7.80 | 7.80 | 27,621,305 |
| Apr 16, 2024 | 7.85 | 7.85 | 7.20 | 7.20 | 7.20 | 28,026,305 |
| Apr 15, 2024 | 7.93 | 8.17 | 7.40 | 8.00 | 8.00 | 28,525,178 |
| Apr 12, 2024 | 8.18 | 8.38 | 8.06 | 8.06 | 8.06 | 18,279,983 |
| Apr 11, 2024 | 8.50 | 8.52 | 8.24 | 8.29 | 8.29 | 30,374,800 |
| Apr 10, 2024 | 8.28 | 8.98 | 8.00 | 8.78 | 8.78 | 46,197,220 |
| Apr 9, 2024 | 8.56 | 8.72 | 8.22 | 8.37 | 8.37 | 32,260,783 |
| Apr 8, 2024 | 8.80 | 9.15 | 8.58 | 8.58 | 8.58 | 35,969,455 |
| Apr 3, 2024 | 9.60 | 9.61 | 9.03 | 9.03 | 9.03 | 52,826,000 |
| Apr 2, 2024 | 10.34 | 10.80 | 9.84 | 10.03 | 10.03 | 63,556,144 |
| Apr 1, 2024 | 10.33 | 10.53 | 10.13 | 10.40 | 10.40 | 48,452,099 |
| Mar 29, 2024 | 10.31 | 10.66 | 10.08 | 10.43 | 10.43 | 49,120,947 |
| Mar 28, 2024 | 10.20 | 10.99 | 10.20 | 10.71 | 10.71 | 94,089,170 |
| Mar 27, 2024 | 10.72 | 10.82 | 9.97 | 10.00 | 10.00 | 88,973,678 |
| Mar 26, 2024 | 9.98 | 10.99 | 9.59 | 10.99 | 10.99 | 81,548,980 |
| Mar 25, 2024 | 9.74 | 10.77 | 9.71 | 9.99 | 9.99 | 80,037,507 |
| Mar 22, 2024 | 9.69 | 9.96 | 9.45 | 9.79 | 9.79 | 54,370,463 |
| Mar 21, 2024 | 9.59 | 10.38 | 9.41 | 9.97 | 9.97 | 80,838,642 |
| Mar 20, 2024 | 9.45 | 9.76 | 9.45 | 9.64 | 9.64 | 42,499,928 |
| Mar 19, 2024 | 9.60 | 9.74 | 9.38 | 9.39 | 9.39 | 45,635,254 |
| Mar 18, 2024 | 9.40 | 9.85 | 9.34 | 9.73 | 9.73 | 54,920,445 |
| Mar 15, 2024 | 9.11 | 9.34 | 9.06 | 9.27 | 9.27 | 35,692,085 |
| Mar 14, 2024 | 9.33 | 9.52 | 9.00 | 9.10 | 9.10 | 50,826,168 |
| Mar 13, 2024 | 9.70 | 10.24 | 9.42 | 9.60 | 9.60 | 82,459,066 |
| Mar 12, 2024 | 9.21 | 10.34 | 9.13 | 9.99 | 9.99 | 88,276,018 |
| Mar 11, 2024 | 9.02 | 9.60 | 8.94 | 9.42 | 9.42 | 68,177,082 |
| Mar 8, 2024 | 8.40 | 9.27 | 8.33 | 9.02 | 9.02 | 62,304,328 |
| Mar 7, 2024 | 8.90 | 9.44 | 8.57 | 8.58 | 8.58 | 63,287,848 |
| Mar 6, 2024 | 8.60 | 9.70 | 8.42 | 9.16 | 9.16 | 77,976,879 |
| Mar 5, 2024 | 8.60 | 9.37 | 8.45 | 8.84 | 8.84 | 80,940,929 |
| Mar 4, 2024 | 8.43 | 8.69 | 8.15 | 8.52 | 8.52 | 48,329,000 |
| Mar 1, 2024 | 8.14 | 8.47 | 7.96 | 8.34 | 8.34 | 47,319,011 |
| Feb 29, 2024 | 7.67 | 8.16 | 7.55 | 8.10 | 8.10 | 46,347,454 |
| Feb 28, 2024 | 8.50 | 8.63 | 7.81 | 7.81 | 7.81 | 66,263,054 |
| Feb 27, 2024 | 8.00 | 9.07 | 7.89 | 8.68 | 8.68 | 74,787,355 |
| Feb 26, 2024 | 8.06 | 8.39 | 7.64 | 8.39 | 8.39 | 73,358,455 |
| Feb 23, 2024 | 7.22 | 7.72 | 7.22 | 7.63 | 7.63 | 52,207,417 |
| Feb 22, 2024 | 6.81 | 7.36 | 6.78 | 7.28 | 7.28 | 57,386,923 |
| Feb 21, 2024 | 6.67 | 7.47 | 6.65 | 7.08 | 7.08 | 65,851,994 |
| Feb 20, 2024 | 6.59 | 7.09 | 6.50 | 6.79 | 6.79 | 53,215,354 |
| Feb 19, 2024 | 6.08 | 6.67 | 6.07 | 6.67 | 6.67 | 35,595,359 |
| Feb 8, 2024 | 5.71 | 6.11 | 5.32 | 6.06 | 6.06 | 50,949,985 |
| Feb 7, 2024 | 5.85 | 6.30 | 5.50 | 5.71 | 5.71 | 47,307,044 |
| Feb 6, 2024 | 5.69 | 6.13 | 5.44 | 5.78 | 5.78 | 38,845,800 |
| Feb 5, 2024 | 6.62 | 6.66 | 6.04 | 6.04 | 6.04 | 22,748,000 |
| Feb 2, 2024 | 7.17 | 7.32 | 6.50 | 6.71 | 6.71 | 26,666,510 |
| Feb 1, 2024 | 7.30 | 7.36 | 6.99 | 7.12 | 7.12 | 23,310,000 |
| Jan 31, 2024 | 7.88 | 7.98 | 7.32 | 7.40 | 7.40 | 34,193,100 |
| Jan 30, 2024 | 8.00 | 8.34 | 7.73 | 7.94 | 7.94 | 34,499,100 |
| Jan 29, 2024 | 8.47 | 8.64 | 7.95 | 7.96 | 7.96 | 41,111,010 |
| Jan 26, 2024 | 8.77 | 9.12 | 8.50 | 8.54 | 8.54 | 46,772,729 |
| Jan 25, 2024 | 8.87 | 8.90 | 8.49 | 8.78 | 8.78 | 48,811,800 |
| Jan 24, 2024 | 8.55 | 9.06 | 8.52 | 8.90 | 8.90 | 60,370,900 |
| Jan 23, 2024 | 8.40 | 9.06 | 8.22 | 8.67 | 8.67 | 66,703,400 |
| Jan 22, 2024 | 8.52 | 9.12 | 8.35 | 8.51 | 8.51 | 78,320,453 |
| Jan 19, 2024 | 9.77 | 9.85 | 9.12 | 9.12 | 9.12 | 63,259,644 |
| Jan 18, 2024 | 10.83 | 11.69 | 9.76 | 10.13 | 10.13 | 120,176,639 |
| Jan 17, 2024 | 11.72 | 11.98 | 10.48 | 10.83 | 10.83 | 135,258,144 |
| Jan 16, 2024 | 9.71 | 11.00 | 9.71 | 11.00 | 11.00 | 87,206,208 |
| Jan 15, 2024 | 10.20 | 11.39 | 9.88 | 10.00 | 10.00 | 147,452,972 |
| Jan 12, 2024 | 10.35 | 10.35 | 10.11 | 10.35 | 10.35 | 39,795,444 |
| Jan 11, 2024 | 9.28 | 9.41 | 8.66 | 9.41 | 9.41 | 77,451,888 |
| Jan 10, 2024 | 7.74 | 8.55 | 7.59 | 8.55 | 8.55 | 32,609,348 |
| Jan 9, 2024 | 7.59 | 8.05 | 7.55 | 7.77 | 7.77 | 19,940,400 |
| Jan 8, 2024 | 7.71 | 7.79 | 7.50 | 7.52 | 7.52 | 12,492,600 |
| Jan 5, 2024 | 7.82 | 8.10 | 7.69 | 7.75 | 7.75 | 14,910,300 |
| Jan 4, 2024 | 8.03 | 8.05 | 7.83 | 7.87 | 7.87 | 15,253,200 |
| Jan 3, 2024 | 8.23 | 8.28 | 7.96 | 8.10 | 8.10 | 24,726,400 |
| Jan 2, 2024 | 8.16 | 8.61 | 8.11 | 8.36 | 8.36 | 39,433,125 |
| Dec 29, 2023 | 8.16 | 8.74 | 8.02 | 8.28 | 8.28 | 54,598,269 |
| Dec 28, 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 11,636,100 |
| Dec 27, 2023 | 7.24 | 7.29 | 7.14 | 7.28 | 7.28 | 6,754,140 |
| Dec 26, 2023 | 7.40 | 7.40 | 7.15 | 7.21 | 7.21 | 10,499,100 |
| Dec 25, 2023 | 7.30 | 7.43 | 7.29 | 7.43 | 7.43 | 6,099,080 |
| Dec 22, 2023 | 7.49 | 7.57 | 7.33 | 7.35 | 7.35 | 10,024,140 |
| Dec 21, 2023 | 7.44 | 7.49 | 7.25 | 7.47 | 7.47 | 10,832,500 |
| Dec 20, 2023 | 7.55 | 7.62 | 7.40 | 7.40 | 7.40 | 9,864,600 |
| Dec 19, 2023 | 7.72 | 7.76 | 7.47 | 7.56 | 7.56 | 14,026,408 |
| Dec 18, 2023 | 7.81 | 7.88 | 7.69 | 7.70 | 7.70 | 13,069,700 |
| Dec 15, 2023 | 8.19 | 8.25 | 7.86 | 7.88 | 7.88 | 22,770,800 |
| Dec 14, 2023 | 8.39 | 8.55 | 8.22 | 8.27 | 8.27 | 21,219,159 |
| Dec 13, 2023 | 8.25 | 8.87 | 8.16 | 8.49 | 8.49 | 33,127,262 |
| Dec 12, 2023 | 8.12 | 8.17 | 8.03 | 8.15 | 8.15 | 12,911,560 |
| Dec 11, 2023 | 8.27 | 8.27 | 7.90 | 8.12 | 8.12 | 23,238,440 |
| Dec 8, 2023 | 8.55 | 8.63 | 8.22 | 8.27 | 8.27 | 29,961,700 |
| Dec 7, 2023 | 8.99 | 9.05 | 8.58 | 8.61 | 8.61 | 41,646,367 |
| Dec 6, 2023 | 8.77 | 9.52 | 8.73 | 9.12 | 9.12 | 57,250,939 |
| Dec 5, 2023 | 8.68 | 9.09 | 8.46 | 8.81 | 8.81 | 47,991,100 |
| Dec 4, 2023 | 8.42 | 9.20 | 8.19 | 8.84 | 8.84 | 51,633,140 |
| Dec 1, 2023 | 8.45 | 8.50 | 8.15 | 8.39 | 8.39 | 24,563,360 |
| Nov 30, 2023 | 8.65 | 8.84 | 8.38 | 8.57 | 8.57 | 31,110,494 |
| Nov 29, 2023 | 8.76 | 8.91 | 8.59 | 8.63 | 8.63 | 42,609,110 |
| Nov 28, 2023 | 8.38 | 8.70 | 8.29 | 8.68 | 8.68 | 32,115,679 |
| Nov 27, 2023 | 8.46 | 8.55 | 8.24 | 8.31 | 8.31 | 17,234,500 |
| Nov 24, 2023 | 8.69 | 8.70 | 8.35 | 8.38 | 8.38 | 23,465,035 |
| Nov 23, 2023 | 8.42 | 8.79 | 8.37 | 8.70 | 8.70 | 32,520,489 |
| Nov 22, 2023 | 8.67 | 8.68 | 8.35 | 8.37 | 8.37 | 21,838,500 |
| Nov 21, 2023 | 8.80 | 8.81 | 8.56 | 8.59 | 8.59 | 35,376,340 |
| Nov 20, 2023 | 8.70 | 8.92 | 8.60 | 8.84 | 8.84 | 39,308,601 |
| Nov 17, 2023 | 8.41 | 8.85 | 8.38 | 8.72 | 8.72 | 45,950,705 |
| Nov 16, 2023 | 8.41 | 8.66 | 8.33 | 8.55 | 8.55 | 40,528,318 |
| Nov 15, 2023 | 8.24 | 8.51 | 8.10 | 8.51 | 8.51 | 48,211,943 |
| Nov 14, 2023 | 8.12 | 8.24 | 8.06 | 8.21 | 8.21 | 23,983,185 |
| Nov 13, 2023 | 8.12 | 8.18 | 8.05 | 8.14 | 8.14 | 17,860,126 |
| Nov 10, 2023 | 8.02 | 8.19 | 7.96 | 8.12 | 8.12 | 23,349,900 |
| Nov 9, 2023 | 8.22 | 8.25 | 8.04 | 8.08 | 8.08 | 30,507,267 |
| Nov 8, 2023 | 8.53 | 8.53 | 8.22 | 8.32 | 8.32 | 41,865,332 |
| Nov 7, 2023 | 8.58 | 8.64 | 8.43 | 8.58 | 8.58 | 42,824,100 |
| Nov 6, 2023 | 8.50 | 8.80 | 8.42 | 8.75 | 8.75 | 58,379,772 |
| Nov 3, 2023 | 8.32 | 8.71 | 8.20 | 8.50 | 8.50 | 60,940,146 |
| Nov 2, 2023 | 8.30 | 8.32 | 8.06 | 8.14 | 8.14 | 47,848,327 |
| Nov 1, 2023 | 7.81 | 8.60 | 7.75 | 8.45 | 8.45 | 71,055,585 |
| Oct 31, 2023 | 7.70 | 8.10 | 7.59 | 7.95 | 7.95 | 56,413,738 |
| Oct 30, 2023 | 7.79 | 7.88 | 7.69 | 7.73 | 7.73 | 25,975,708 |
| Oct 27, 2023 | 7.95 | 8.10 | 7.77 | 7.79 | 7.79 | 34,013,655 |
| Oct 26, 2023 | 7.90 | 8.05 | 7.67 | 8.00 | 8.00 | 41,869,800 |
| Oct 25, 2023 | 7.72 | 8.09 | 7.70 | 7.93 | 7.93 | 46,374,609 |
| Oct 24, 2023 | 7.58 | 7.85 | 7.52 | 7.71 | 7.71 | 41,008,579 |
| Oct 23, 2023 | 7.60 | 7.83 | 7.43 | 7.47 | 7.47 | 38,538,484 |
| Oct 20, 2023 | 7.63 | 8.04 | 7.49 | 7.66 | 7.66 | 46,753,187 |
| Oct 19, 2023 | 8.60 | 8.70 | 7.93 | 7.93 | 7.93 | 67,146,556 |
| Oct 18, 2023 | 8.82 | 9.25 | 8.62 | 8.81 | 8.81 | 81,561,049 |
| Oct 17, 2023 | 9.48 | 9.90 | 9.48 | 9.48 | 9.48 | 84,419,117 |
| Oct 16, 2023 | 10.53 | 10.53 | 9.72 | 10.53 | 10.53 | 134,761,940 |
| Oct 13, 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 10,005,640 |
| Oct 12, 2023 | 7.91 | 8.70 | 7.91 | 8.70 | 8.70 | 44,190,660 |
| Oct 11, 2023 | 8.20 | 8.59 | 7.80 | 7.91 | 7.91 | 66,090,197 |
| Oct 10, 2023 | 7.69 | 8.02 | 7.45 | 7.98 | 7.98 | 54,954,500 |
| Oct 9, 2023 | 7.42 | 7.80 | 7.37 | 7.80 | 7.80 | 45,434,600 |
| Sep 28, 2023 | 7.22 | 7.58 | 7.20 | 7.40 | 7.40 | 32,312,800 |
| Sep 27, 2023 | 7.15 | 7.67 | 7.09 | 7.29 | 7.29 | 31,050,900 |
| Sep 26, 2023 | 7.12 | 7.39 | 7.03 | 7.19 | 7.19 | 22,371,878 |
| Sep 25, 2023 | 7.10 | 7.29 | 7.08 | 7.11 | 7.11 | 16,249,900 |
| Sep 22, 2023 | 7.07 | 7.15 | 6.96 | 7.12 | 7.12 | 13,968,878 |
| Sep 21, 2023 | 7.12 | 7.21 | 6.96 | 7.03 | 7.03 | 18,672,800 |
| Sep 20, 2023 | 7.22 | 7.45 | 7.10 | 7.14 | 7.14 | 19,836,600 |
| Sep 19, 2023 | 7.58 | 7.58 | 7.28 | 7.32 | 7.32 | 23,639,000 |
| Sep 18, 2023 | 7.39 | 7.74 | 7.30 | 7.58 | 7.58 | 31,041,600 |
| Sep 15, 2023 | 7.60 | 7.66 | 7.35 | 7.54 | 7.54 | 21,351,700 |
| Sep 14, 2023 | 7.68 | 7.76 | 7.46 | 7.53 | 7.53 | 22,496,100 |
| Sep 13, 2023 | 7.90 | 7.94 | 7.50 | 7.70 | 7.70 | 41,947,020 |
| Sep 12, 2023 | 7.87 | 8.44 | 7.85 | 7.97 | 7.97 | 60,061,000 |
| Sep 11, 2023 | 7.85 | 8.10 | 7.72 | 7.95 | 7.95 | 77,043,403 |
| Sep 8, 2023 | 7.17 | 7.82 | 7.12 | 7.82 | 7.82 | 53,674,303 |
| Sep 7, 2023 | 7.28 | 7.30 | 7.09 | 7.11 | 7.11 | 18,627,000 |
| Sep 6, 2023 | 7.39 | 7.44 | 7.25 | 7.32 | 7.32 | 16,406,000 |
| Sep 5, 2023 | 7.48 | 7.55 | 7.32 | 7.39 | 7.39 | 23,823,400 |
| Sep 4, 2023 | 7.64 | 7.64 | 7.45 | 7.57 | 7.57 | 30,317,093 |
| Sep 1, 2023 | 7.41 | 7.70 | 7.36 | 7.59 | 7.59 | 42,287,778 |
| Aug 31, 2023 | 7.41 | 7.51 | 7.25 | 7.47 | 7.47 | 33,769,000 |
| Aug 30, 2023 | 7.39 | 7.70 | 7.22 | 7.44 | 7.44 | 59,826,980 |
| Aug 29, 2023 | 6.44 | 7.14 | 6.31 | 7.14 | 7.14 | 23,670,900 |
| Aug 28, 2023 | 7.14 | 7.20 | 6.45 | 6.49 | 6.49 | 36,100,102 |
| Aug 25, 2023 | 7.28 | 7.32 | 6.77 | 6.85 | 6.85 | 44,450,600 |
| Aug 24, 2023 | 7.20 | 7.68 | 7.20 | 7.48 | 7.48 | 54,548,973 |
| Aug 23, 2023 | 7.13 | 7.58 | 7.11 | 7.33 | 7.33 | 45,616,200 |
| Aug 22, 2023 | 7.22 | 7.36 | 7.11 | 7.26 | 7.26 | 33,967,400 |
| Aug 21, 2023 | 7.35 | 7.45 | 7.13 | 7.18 | 7.18 | 40,151,094 |
| Aug 18, 2023 | 7.39 | 7.70 | 7.28 | 7.29 | 7.29 | 71,320,074 |
| Aug 17, 2023 | 6.72 | 7.39 | 6.63 | 7.39 | 7.39 | 69,416,239 |
| Aug 16, 2023 | 7.00 | 7.00 | 6.68 | 6.72 | 6.72 | 24,629,100 |
| Aug 15, 2023 | 7.04 | 7.12 | 6.75 | 6.95 | 6.95 | 44,941,919 |
| Aug 14, 2023 | 6.41 | 7.08 | 6.32 | 7.08 | 7.08 | 26,232,199 |
| Aug 11, 2023 | 6.33 | 6.55 | 6.31 | 6.44 | 6.44 | 17,087,978 |
| Aug 10, 2023 | 6.30 | 6.41 | 6.28 | 6.34 | 6.34 | 5,220,600 |
| Aug 9, 2023 | 6.40 | 6.43 | 6.35 | 6.37 | 6.37 | 6,465,500 |
| Aug 8, 2023 | 6.45 | 6.59 | 6.45 | 6.46 | 6.46 | 8,844,700 |
| Aug 7, 2023 | 6.57 | 6.60 | 6.47 | 6.50 | 6.50 | 11,053,900 |
| Aug 4, 2023 | 6.55 | 6.72 | 6.51 | 6.60 | 6.60 | 13,230,398 |
| Aug 3, 2023 | 6.67 | 6.67 | 6.52 | 6.55 | 6.55 | 12,209,018 |
| Aug 2, 2023 | 6.51 | 6.83 | 6.49 | 6.70 | 6.70 | 19,218,480 |
| Aug 1, 2023 | 6.65 | 6.68 | 6.48 | 6.56 | 6.56 | 13,567,400 |
| Jul 31, 2023 | 6.81 | 6.81 | 6.63 | 6.69 | 6.69 | 13,096,300 |
| Jul 28, 2023 | 6.56 | 6.76 | 6.42 | 6.68 | 6.68 | 18,435,500 |
| Jul 27, 2023 | 6.60 | 6.77 | 6.54 | 6.57 | 6.57 | 14,238,300 |
| Jul 26, 2023 | 6.88 | 6.89 | 6.51 | 6.53 | 6.53 | 17,175,200 |
| Jul 25, 2023 | 6.75 | 6.93 | 6.70 | 6.90 | 6.90 | 17,134,873 |
| Jul 24, 2023 | 6.70 | 6.83 | 6.66 | 6.67 | 6.67 | 11,820,600 |
| Jul 21, 2023 | 6.87 | 6.97 | 6.74 | 6.77 | 6.77 | 20,168,000 |
| Jul 20, 2023 | 7.11 | 7.20 | 6.92 | 6.96 | 6.96 | 18,995,841 |
| Jul 19, 2023 | 7.15 | 7.25 | 7.03 | 7.12 | 7.12 | 22,087,700 |
| Jul 18, 2023 | 7.10 | 7.36 | 6.78 | 7.32 | 7.32 | 42,187,380 |
| Jul 17, 2023 | 7.70 | 7.76 | 7.11 | 7.11 | 7.11 | 45,692,600 |
| Jul 14, 2023 | 7.88 | 8.04 | 7.60 | 7.90 | 7.90 | 44,490,200 |
| Jul 13, 2023 | 8.09 | 8.16 | 7.85 | 8.05 | 8.05 | 64,953,408 |
| Jul 12, 2023 | 7.47 | 8.34 | 7.45 | 8.34 | 8.34 | 40,943,180 |
| Jul 11, 2023 | 7.47 | 7.74 | 7.37 | 7.58 | 7.58 | 30,989,208 |
| Jul 10, 2023 | 7.82 | 8.00 | 7.45 | 7.55 | 7.55 | 45,986,210 |
| Jul 7, 2023 | 7.85 | 8.56 | 7.77 | 8.00 | 8.00 | 66,211,368 |
| Jul 6, 2023 | 7.69 | 7.84 | 7.33 | 7.78 | 7.78 | 40,318,570 |
| Jul 5, 2023 | 7.60 | 7.89 | 7.30 | 7.68 | 7.68 | 49,618,937 |
| Jul 4, 2023 | 7.61 | 8.15 | 7.49 | 7.91 | 7.91 | 65,300,580 |
| Jul 3, 2023 | 7.80 | 8.15 | 7.45 | 7.51 | 7.51 | 50,190,002 |
| Jun 30, 2023 | 7.67 | 7.98 | 7.30 | 7.66 | 7.66 | 59,515,676 |
| Jun 29, 2023 | 7.80 | 8.20 | 7.60 | 7.67 | 7.67 | 92,652,971 |
| Jun 28, 2023 | 6.99 | 7.79 | 6.91 | 7.79 | 7.79 | 85,121,735 |
| Jun 27, 2023 | 6.97 | 7.10 | 6.75 | 7.08 | 7.08 | 35,176,120 |
| Jun 26, 2023 | 7.23 | 7.38 | 6.88 | 6.94 | 6.94 | 50,162,927 |
| Jun 21, 2023 | 7.18 | 7.62 | 7.06 | 7.08 | 7.08 | 66,637,112 |
| Jun 20, 2023 | 6.72 | 7.05 | 6.69 | 6.93 | 6.93 | 27,852,248 |
| Jun 19, 2023 | 6.67 | 6.85 | 6.66 | 6.69 | 6.69 | 14,047,625 |
| Jun 16, 2023 | 6.89 | 7.02 | 6.69 | 6.75 | 6.75 | 22,299,104 |
| Jun 15, 2023 | 6.55 | 6.86 | 6.49 | 6.84 | 6.84 | 24,754,440 |
| Jun 14, 2023 | 6.54 | 6.65 | 6.45 | 6.60 | 6.60 | 13,145,084 |
| Jun 13, 2023 | 6.60 | 6.75 | 6.50 | 6.53 | 6.53 | 17,182,867 |
| Jun 12, 2023 | 6.35 | 6.53 | 6.29 | 6.51 | 6.51 | 15,834,900 |
| Jun 9, 2023 | 6.16 | 6.38 | 6.15 | 6.36 | 6.36 | 14,521,208 |
| Jun 8, 2023 | 6.21 | 6.32 | 6.09 | 6.11 | 6.11 | 9,610,281 |
| Jun 7, 2023 | 6.22 | 6.26 | 6.15 | 6.24 | 6.24 | 8,034,574 |
| Jun 6, 2023 | 6.38 | 6.44 | 6.21 | 6.25 | 6.25 | 13,159,643 |
| Jun 5, 2023 | 6.39 | 6.50 | 6.31 | 6.45 | 6.45 | 13,341,799 |
| Jun 2, 2023 | 6.30 | 6.38 | 6.24 | 6.36 | 6.36 | 13,305,173 |
| Jun 1, 2023 | 6.28 | 6.45 | 6.20 | 6.31 | 6.31 | 18,164,328 |
| May 31, 2023 | 6.45 | 6.54 | 6.23 | 6.31 | 6.31 | 25,430,663 |
| May 30, 2023 | 6.35 | 6.91 | 6.34 | 6.51 | 6.51 | 28,877,333 |
| May 29, 2023 | 6.59 | 6.71 | 6.44 | 6.46 | 6.46 | 36,684,921 |
| May 26, 2023 | 6.20 | 6.78 | 6.01 | 6.78 | 6.78 | 28,302,669 |
| May 25, 2023 | 6.02 | 6.21 | 5.90 | 6.16 | 6.16 | 22,243,680 |
| May 24, 2023 | 6.35 | 6.68 | 6.17 | 6.21 | 6.21 | 37,002,077 |
| May 23, 2023 | 6.05 | 6.45 | 5.96 | 6.17 | 6.17 | 24,590,560 |
| May 22, 2023 | 5.88 | 6.05 | 5.86 | 6.02 | 6.02 | 7,852,042 |
| May 19, 2023 | 5.94 | 5.97 | 5.76 | 5.90 | 5.90 | 9,642,604 |
| May 18, 2023 | 5.83 | 6.18 | 5.81 | 5.94 | 5.94 | 15,464,163 |
| May 17, 2023 | 5.74 | 5.83 | 5.68 | 5.83 | 5.83 | 3,455,331 |
| May 16, 2023 | 5.83 | 5.88 | 5.72 | 5.75 | 5.75 | 3,326,100 |
| May 15, 2023 | 5.72 | 5.78 | 5.68 | 5.78 | 5.78 | 3,050,100 |
| May 12, 2023 | 5.82 | 5.88 | 5.72 | 5.75 | 5.75 | 4,202,900 |
| May 11, 2023 | 5.85 | 5.87 | 5.73 | 5.84 | 5.84 | 5,623,100 |
| May 10, 2023 | 5.68 | 5.80 | 5.61 | 5.75 | 5.75 | 4,510,410 |
| May 9, 2023 | 5.78 | 5.78 | 5.61 | 5.64 | 5.64 | 4,518,871 |
| May 8, 2023 | 5.75 | 5.80 | 5.71 | 5.75 | 5.75 | 4,289,182 |
| May 5, 2023 | 5.80 | 5.81 | 5.68 | 5.75 | 5.75 | 4,710,753 |
| May 4, 2023 | 5.69 | 5.82 | 5.67 | 5.80 | 5.80 | 5,898,135 |
| Apr 28, 2023 | 5.59 | 5.72 | 5.57 | 5.70 | 5.70 | 4,432,147 |
| Apr 27, 2023 | 5.58 | 5.68 | 5.56 | 5.60 | 5.60 | 3,292,500 |
| Apr 26, 2023 | 5.45 | 5.66 | 5.42 | 5.60 | 5.60 | 5,127,241 |
| Apr 25, 2023 | 5.62 | 5.63 | 5.36 | 5.46 | 5.46 | 5,693,358 |