Shenzhen - Delayed Quote • CNY
Hangzhou Innover Technology Co., Ltd. (002767.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 | 12.35 | 13.12 | 12.35 | 12.77 | 12.77 | 7,779,700 |
Apr 25, 2024 | 12.50 | 13.47 | 12.32 | 12.65 | 12.65 | 8,551,000 |
Apr 24, 2024 | 12.10 | 12.64 | 12.10 | 12.50 | 12.50 | 6,283,400 |
Apr 23, 2024 | 12.61 | 13.00 | 12.20 | 12.47 | 12.47 | 10,393,200 |
Apr 22, 2024 | 12.00 | 12.89 | 11.40 | 12.89 | 12.89 | 7,273,500 |
Apr 19, 2024 | 11.70 | 11.95 | 11.55 | 11.72 | 11.72 | 4,864,900 |
Apr 18, 2024 | 11.60 | 12.24 | 11.14 | 11.78 | 11.78 | 8,435,850 |
Apr 17, 2024 | 10.00 | 11.14 | 10.00 | 11.14 | 11.14 | 4,167,650 |
Apr 16, 2024 | 11.11 | 11.18 | 10.13 | 10.13 | 10.13 | 5,068,500 |
Apr 15, 2024 | 12.38 | 12.51 | 11.25 | 11.25 | 11.25 | 6,095,800 |
Apr 12, 2024 | 12.44 | 12.96 | 12.42 | 12.50 | 12.50 | 3,932,784 |
Apr 11, 2024 | 12.48 | 12.82 | 12.41 | 12.53 | 12.53 | 2,951,500 |
Apr 10, 2024 | 13.26 | 13.28 | 12.34 | 12.63 | 12.63 | 4,914,700 |
Apr 9, 2024 | 12.85 | 13.23 | 12.71 | 13.21 | 13.21 | 3,301,850 |
Apr 8, 2024 | 13.38 | 13.44 | 12.90 | 12.93 | 12.93 | 4,608,350 |
Apr 3, 2024 | 13.59 | 14.19 | 13.20 | 13.47 | 13.47 | 7,263,900 |
Apr 2, 2024 | 13.85 | 13.85 | 13.45 | 13.61 | 13.61 | 5,258,550 |
Apr 1, 2024 | 13.16 | 13.84 | 13.15 | 13.77 | 13.77 | 7,752,400 |
Mar 29, 2024 | 13.25 | 13.25 | 12.80 | 13.10 | 13.10 | 1,882,000 |
Mar 28, 2024 | 12.57 | 13.13 | 12.41 | 13.00 | 13.00 | 5,490,875 |
Mar 27, 2024 | 13.15 | 13.24 | 12.34 | 12.41 | 12.41 | 4,891,750 |
Mar 26, 2024 | 13.00 | 13.23 | 12.72 | 13.06 | 13.06 | 5,515,900 |
Mar 25, 2024 | 13.47 | 13.61 | 13.01 | 13.05 | 13.05 | 5,192,000 |
Mar 22, 2024 | 13.99 | 14.06 | 13.46 | 13.57 | 13.57 | 6,695,460 |
Mar 21, 2024 | 13.75 | 14.10 | 13.73 | 13.95 | 13.95 | 8,357,700 |
Mar 20, 2024 | 13.71 | 13.86 | 13.66 | 13.84 | 13.84 | 6,155,600 |
Mar 19, 2024 | 13.66 | 13.80 | 13.48 | 13.70 | 13.70 | 7,139,865 |
Mar 18, 2024 | 13.30 | 13.77 | 13.30 | 13.66 | 13.66 | 7,584,620 |
Mar 15, 2024 | 13.13 | 13.49 | 12.93 | 13.31 | 13.31 | 6,465,635 |
Mar 14, 2024 | 13.44 | 13.51 | 12.79 | 13.17 | 13.17 | 9,497,407 |
Mar 13, 2024 | 13.46 | 14.04 | 13.22 | 13.54 | 13.54 | 11,381,564 |
Mar 12, 2024 | 13.37 | 13.50 | 13.17 | 13.40 | 13.40 | 6,820,950 |
Mar 11, 2024 | 13.38 | 13.40 | 13.02 | 13.34 | 13.34 | 6,492,690 |
Mar 8, 2024 | 13.05 | 13.52 | 12.82 | 13.40 | 13.40 | 8,862,900 |
Mar 7, 2024 | 13.58 | 13.74 | 13.16 | 13.18 | 13.18 | 11,240,544 |
Mar 6, 2024 | 13.58 | 14.47 | 13.25 | 13.87 | 13.87 | 20,181,596 |
Mar 5, 2024 | 12.29 | 13.66 | 12.28 | 13.66 | 13.66 | 7,245,957 |
Mar 4, 2024 | 12.56 | 12.67 | 12.07 | 12.42 | 12.42 | 6,803,600 |
Mar 1, 2024 | 12.40 | 12.60 | 12.14 | 12.59 | 12.59 | 8,273,847 |
Feb 29, 2024 | 11.06 | 12.36 | 11.06 | 12.25 | 12.25 | 9,704,977 |
Feb 28, 2024 | 12.96 | 13.36 | 11.62 | 11.62 | 11.62 | 13,865,365 |
Feb 27, 2024 | 12.26 | 13.03 | 12.13 | 12.91 | 12.91 | 10,928,357 |
Feb 26, 2024 | 12.25 | 12.67 | 12.06 | 12.26 | 12.26 | 11,999,800 |
Feb 23, 2024 | 11.91 | 12.49 | 11.67 | 12.32 | 12.32 | 14,522,961 |
Feb 22, 2024 | 10.37 | 12.13 | 10.37 | 11.88 | 11.88 | 16,615,647 |
Feb 21, 2024 | 10.27 | 11.41 | 10.24 | 11.41 | 11.41 | 11,386,145 |
Feb 20, 2024 | 10.52 | 10.52 | 10.01 | 10.37 | 10.37 | 8,380,271 |
Feb 19, 2024 | 9.53 | 10.47 | 9.53 | 10.47 | 10.47 | 11,458,096 |
Feb 8, 2024 | 8.77 | 9.56 | 8.52 | 9.52 | 9.52 | 9,351,938 |
Feb 7, 2024 | 9.45 | 9.65 | 8.68 | 8.79 | 8.79 | 9,569,990 |
Feb 6, 2024 | 9.21 | 9.87 | 9.04 | 9.37 | 9.37 | 11,225,540 |
Feb 5, 2024 | 10.99 | 11.10 | 10.04 | 10.04 | 10.04 | 7,355,000 |
Feb 2, 2024 | 11.40 | 11.95 | 10.62 | 11.16 | 11.16 | 12,815,650 |
Feb 1, 2024 | 11.51 | 11.89 | 11.38 | 11.57 | 11.57 | 15,201,550 |
Jan 31, 2024 | 12.91 | 13.23 | 12.64 | 12.64 | 12.64 | 6,208,800 |
Jan 30, 2024 | 14.05 | 14.65 | 14.04 | 14.04 | 14.04 | 6,249,100 |
Jan 29, 2024 | 16.66 | 16.86 | 15.60 | 15.60 | 15.60 | 12,015,900 |
Jan 26, 2024 | 16.74 | 18.15 | 16.58 | 17.33 | 17.33 | 18,418,500 |
Jan 25, 2024 | 16.30 | 16.94 | 15.50 | 16.80 | 16.80 | 19,254,300 |
Jan 24, 2024 | 17.12 | 18.17 | 15.93 | 16.90 | 16.90 | 21,996,150 |
Jan 23, 2024 | 17.66 | 17.95 | 16.68 | 17.70 | 17.70 | 21,012,450 |
Jan 22, 2024 | 19.15 | 20.79 | 17.90 | 17.97 | 17.97 | 30,836,500 |
Jan 19, 2024 | 17.02 | 19.15 | 16.45 | 19.15 | 19.15 | 28,974,800 |
Jan 18, 2024 | 17.95 | 18.40 | 17.02 | 17.41 | 17.41 | 23,716,150 |
Jan 17, 2024 | 17.71 | 18.91 | 17.44 | 18.91 | 18.91 | 28,523,700 |
Jan 16, 2024 | 15.60 | 17.19 | 15.44 | 17.19 | 17.19 | 13,632,400 |
Jan 15, 2024 | 15.74 | 15.86 | 15.46 | 15.63 | 15.63 | 4,844,100 |
Jan 12, 2024 | 15.68 | 16.41 | 15.43 | 15.81 | 15.81 | 9,170,100 |
Jan 11, 2024 | 15.46 | 15.78 | 15.37 | 15.75 | 15.75 | 3,215,800 |
Jan 10, 2024 | 15.49 | 15.64 | 15.22 | 15.41 | 15.41 | 2,864,500 |
Jan 9, 2024 | 15.30 | 15.87 | 15.30 | 15.54 | 15.54 | 2,871,200 |
Jan 8, 2024 | 15.52 | 15.61 | 15.30 | 15.30 | 15.30 | 1,999,300 |
Jan 5, 2024 | 15.91 | 16.12 | 15.49 | 15.57 | 15.57 | 2,706,950 |
Jan 4, 2024 | 15.85 | 15.99 | 15.68 | 15.90 | 15.90 | 2,151,050 |
Jan 3, 2024 | 16.04 | 16.10 | 15.75 | 15.88 | 15.88 | 2,747,861 |
Jan 2, 2024 | 16.13 | 16.26 | 16.01 | 16.11 | 16.11 | 3,216,600 |
Dec 29, 2023 | 15.89 | 16.18 | 15.82 | 16.08 | 16.08 | 3,522,700 |
Dec 28, 2023 | 15.55 | 16.01 | 15.35 | 15.92 | 15.92 | 4,487,650 |
Dec 27, 2023 | 15.29 | 15.80 | 15.20 | 15.64 | 15.64 | 4,037,100 |
Dec 26, 2023 | 15.58 | 15.98 | 15.21 | 15.29 | 15.29 | 5,799,300 |
Dec 25, 2023 | 15.54 | 15.78 | 15.47 | 15.60 | 15.60 | 2,137,400 |
Dec 22, 2023 | 15.95 | 16.15 | 15.58 | 15.69 | 15.69 | 3,840,200 |
Dec 21, 2023 | 15.86 | 15.99 | 15.45 | 15.94 | 15.94 | 3,928,350 |
Dec 20, 2023 | 16.07 | 16.31 | 15.88 | 15.90 | 15.90 | 3,216,950 |
Dec 19, 2023 | 15.96 | 16.20 | 15.85 | 16.07 | 16.07 | 3,033,204 |
Dec 18, 2023 | 16.34 | 16.34 | 15.96 | 16.02 | 16.02 | 3,781,254 |
Dec 15, 2023 | 16.50 | 16.51 | 16.21 | 16.29 | 16.29 | 4,561,100 |
Dec 14, 2023 | 16.66 | 16.73 | 16.39 | 16.43 | 16.43 | 5,830,150 |
Dec 13, 2023 | 16.88 | 17.07 | 16.57 | 16.66 | 16.66 | 8,005,154 |
Dec 12, 2023 | 16.23 | 17.00 | 16.18 | 16.90 | 16.90 | 13,007,684 |
Dec 11, 2023 | 15.85 | 16.34 | 15.72 | 16.31 | 16.31 | 9,308,850 |
Dec 8, 2023 | 16.53 | 16.88 | 15.98 | 16.05 | 16.05 | 11,704,150 |
Dec 7, 2023 | 16.94 | 17.43 | 16.50 | 16.59 | 16.59 | 15,493,350 |
Dec 6, 2023 | 17.79 | 17.81 | 16.99 | 17.20 | 17.20 | 19,303,875 |
Dec 5, 2023 | 17.85 | 19.63 | 17.85 | 18.15 | 18.15 | 25,721,801 |
Dec 4, 2023 | 18.42 | 20.83 | 17.83 | 19.80 | 19.80 | 36,800,129 |
Dec 1, 2023 | 18.69 | 18.94 | 16.44 | 18.94 | 18.94 | 23,859,191 |
Nov 30, 2023 | 15.53 | 17.22 | 15.40 | 17.22 | 17.22 | 10,573,000 |
Nov 29, 2023 | 15.75 | 15.78 | 15.54 | 15.65 | 15.65 | 2,302,000 |
Nov 28, 2023 | 15.54 | 15.83 | 15.38 | 15.66 | 15.66 | 2,820,400 |
Nov 27, 2023 | 15.33 | 15.60 | 15.25 | 15.46 | 15.46 | 2,959,700 |
Nov 24, 2023 | 15.80 | 15.82 | 15.25 | 15.37 | 15.37 | 4,105,400 |
Nov 23, 2023 | 15.68 | 15.80 | 15.60 | 15.72 | 15.72 | 3,063,750 |
Nov 22, 2023 | 15.90 | 16.04 | 15.72 | 15.77 | 15.77 | 3,387,200 |
Nov 21, 2023 | 16.02 | 16.19 | 15.80 | 16.00 | 16.00 | 5,422,200 |
Nov 20, 2023 | 15.90 | 16.29 | 15.87 | 16.02 | 16.02 | 7,568,550 |
Nov 17, 2023 | 15.75 | 15.98 | 15.73 | 15.93 | 15.93 | 3,689,950 |
Nov 16, 2023 | 15.80 | 15.97 | 15.71 | 15.84 | 15.84 | 3,932,100 |
Nov 15, 2023 | 16.04 | 16.09 | 15.75 | 15.85 | 15.85 | 6,077,900 |
Nov 14, 2023 | 15.72 | 16.32 | 15.51 | 16.06 | 16.06 | 11,736,500 |
Nov 13, 2023 | 15.11 | 15.77 | 15.07 | 15.67 | 15.67 | 10,458,600 |
Nov 10, 2023 | 14.97 | 15.27 | 14.91 | 15.04 | 15.04 | 4,317,500 |
Nov 9, 2023 | 15.16 | 15.40 | 14.98 | 14.99 | 14.99 | 5,910,900 |
Nov 8, 2023 | 15.09 | 15.30 | 15.01 | 15.29 | 15.29 | 6,601,150 |
Nov 7, 2023 | 15.25 | 15.28 | 14.94 | 15.21 | 15.21 | 7,313,750 |
Nov 6, 2023 | 15.48 | 15.48 | 15.11 | 15.32 | 15.32 | 9,545,550 |
Nov 3, 2023 | 14.90 | 15.55 | 14.90 | 15.39 | 15.39 | 11,259,300 |
Nov 2, 2023 | 15.19 | 15.60 | 14.81 | 15.10 | 15.10 | 13,735,550 |
Nov 1, 2023 | 14.57 | 15.06 | 14.57 | 15.06 | 15.06 | 8,630,300 |
Oct 31, 2023 | 14.84 | 14.84 | 14.45 | 14.68 | 14.68 | 5,153,700 |
Oct 30, 2023 | 14.40 | 14.87 | 14.40 | 14.85 | 14.85 | 5,178,800 |
Oct 27, 2023 | 14.48 | 14.68 | 14.21 | 14.55 | 14.55 | 4,081,200 |
Oct 26, 2023 | 14.46 | 14.62 | 14.27 | 14.57 | 14.57 | 3,089,600 |
Oct 25, 2023 | 14.32 | 14.59 | 14.32 | 14.56 | 14.56 | 3,359,300 |
Oct 24, 2023 | 13.79 | 14.40 | 13.71 | 14.35 | 14.35 | 5,345,900 |
Oct 23, 2023 | 13.82 | 14.15 | 13.70 | 13.80 | 13.80 | 4,951,200 |
Oct 20, 2023 | 14.45 | 14.80 | 14.13 | 14.14 | 14.14 | 6,956,750 |
Oct 19, 2023 | 14.15 | 14.92 | 14.10 | 14.39 | 14.39 | 8,467,500 |
Oct 18, 2023 | 14.59 | 14.62 | 14.19 | 14.22 | 14.22 | 3,860,600 |
Oct 17, 2023 | 14.38 | 14.57 | 14.32 | 14.52 | 14.52 | 4,999,100 |
Oct 16, 2023 | 14.46 | 14.49 | 14.25 | 14.37 | 14.37 | 3,611,000 |
Oct 13, 2023 | 14.56 | 14.75 | 14.40 | 14.46 | 14.46 | 4,126,900 |
Oct 12, 2023 | 14.60 | 14.65 | 14.36 | 14.56 | 14.56 | 3,768,000 |
Oct 11, 2023 | 14.66 | 14.75 | 14.42 | 14.60 | 14.60 | 4,570,800 |
Oct 10, 2023 | 14.57 | 14.76 | 14.46 | 14.55 | 14.55 | 6,100,950 |
Oct 9, 2023 | 14.35 | 14.63 | 14.35 | 14.45 | 14.45 | 5,680,000 |
Sep 28, 2023 | 14.03 | 14.47 | 14.03 | 14.42 | 14.42 | 7,369,550 |
Sep 27, 2023 | 14.24 | 14.33 | 14.02 | 14.02 | 14.02 | 5,956,100 |
Sep 26, 2023 | 14.46 | 14.46 | 14.19 | 14.30 | 14.30 | 5,573,300 |
Sep 25, 2023 | 14.25 | 14.53 | 14.21 | 14.53 | 14.53 | 7,059,400 |
Sep 22, 2023 | 14.21 | 14.31 | 14.00 | 14.31 | 14.31 | 7,196,300 |
Sep 21, 2023 | 14.27 | 14.46 | 14.20 | 14.28 | 14.28 | 7,158,286 |
Sep 20, 2023 | 14.56 | 14.57 | 14.17 | 14.23 | 14.23 | 8,030,300 |
Sep 19, 2023 | 14.30 | 14.68 | 14.20 | 14.66 | 14.66 | 10,952,152 |
Sep 18, 2023 | 14.24 | 14.70 | 14.09 | 14.50 | 14.50 | 11,677,652 |
Sep 15, 2023 | 14.95 | 14.99 | 14.32 | 14.41 | 14.41 | 13,199,252 |
Sep 14, 2023 | 15.06 | 15.33 | 14.82 | 14.96 | 14.96 | 13,338,136 |
Sep 13, 2023 | 15.44 | 15.96 | 14.90 | 15.42 | 15.42 | 24,389,150 |
Sep 12, 2023 | 17.00 | 17.29 | 16.10 | 16.12 | 16.12 | 30,522,500 |
Sep 11, 2023 | 20.05 | 20.05 | 17.88 | 17.89 | 17.89 | 14,233,850 |
Sep 8, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 2,123,598 |
Sep 7, 2023 | 14.98 | 16.57 | 14.85 | 16.57 | 16.57 | 10,154,274 |
Sep 6, 2023 | 14.63 | 15.13 | 14.47 | 15.06 | 15.06 | 5,224,400 |
Sep 5, 2023 | 14.35 | 14.85 | 14.17 | 14.63 | 14.63 | 4,040,300 |
Sep 4, 2023 | 14.28 | 14.46 | 14.22 | 14.38 | 14.38 | 2,261,650 |
Sep 1, 2023 | 14.30 | 14.49 | 14.10 | 14.28 | 14.28 | 2,274,250 |
Aug 31, 2023 | 14.33 | 14.55 | 14.27 | 14.35 | 14.35 | 3,282,900 |
Aug 30, 2023 | 14.02 | 14.55 | 13.91 | 14.40 | 14.40 | 5,141,800 |
Aug 29, 2023 | 12.82 | 13.95 | 12.72 | 13.90 | 13.90 | 4,729,850 |
Aug 28, 2023 | 13.32 | 13.32 | 12.79 | 12.81 | 12.81 | 2,313,800 |
Aug 25, 2023 | 13.21 | 13.32 | 12.66 | 12.70 | 12.70 | 2,115,600 |
Aug 24, 2023 | 13.21 | 13.40 | 12.78 | 13.20 | 13.20 | 2,832,600 |
Aug 23, 2023 | 13.44 | 13.45 | 13.08 | 13.25 | 13.25 | 3,092,700 |
Aug 22, 2023 | 13.37 | 13.56 | 12.68 | 13.42 | 13.42 | 5,525,700 |
Aug 21, 2023 | 14.26 | 14.75 | 13.61 | 13.64 | 13.64 | 4,799,700 |
Aug 18, 2023 | 13.91 | 14.44 | 13.85 | 14.07 | 14.07 | 6,798,646 |
Aug 17, 2023 | 13.43 | 13.77 | 13.20 | 13.75 | 13.75 | 2,338,900 |
Aug 16, 2023 | 13.69 | 13.69 | 13.31 | 13.39 | 13.39 | 1,402,300 |
Aug 15, 2023 | 13.49 | 13.77 | 13.37 | 13.57 | 13.57 | 1,934,550 |
Aug 14, 2023 | 13.57 | 13.61 | 13.26 | 13.56 | 13.56 | 1,586,600 |
Aug 11, 2023 | 13.79 | 13.96 | 13.60 | 13.60 | 13.60 | 1,680,300 |
Aug 10, 2023 | 13.90 | 13.90 | 13.63 | 13.86 | 13.86 | 1,721,152 |
Aug 9, 2023 | 13.85 | 13.87 | 13.49 | 13.59 | 13.59 | 1,541,600 |
Aug 8, 2023 | 13.85 | 14.13 | 13.73 | 13.77 | 13.77 | 1,598,200 |
Aug 7, 2023 | 13.96 | 14.00 | 13.66 | 13.83 | 13.83 | 1,757,650 |
Aug 4, 2023 | 13.75 | 14.10 | 13.69 | 13.97 | 13.97 | 2,147,224 |
Aug 3, 2023 | 13.92 | 13.95 | 13.72 | 13.75 | 13.75 | 1,900,850 |
Aug 2, 2023 | 13.78 | 14.13 | 13.65 | 13.94 | 13.94 | 2,303,800 |
Aug 1, 2023 | 13.99 | 14.05 | 13.75 | 13.86 | 13.86 | 1,941,700 |
Jul 31, 2023 | 13.87 | 14.01 | 13.67 | 13.99 | 13.99 | 2,311,425 |
Jul 28, 2023 | 13.69 | 13.75 | 13.43 | 13.66 | 13.66 | 1,943,500 |
Jul 27, 2023 | 14.07 | 14.11 | 13.66 | 13.69 | 13.69 | 1,987,700 |
Jul 26, 2023 | 14.18 | 14.24 | 13.95 | 14.01 | 14.01 | 1,472,924 |
Jul 25, 2023 | 14.12 | 14.30 | 14.04 | 14.19 | 14.19 | 1,566,000 |
Jul 24, 2023 | 13.83 | 14.18 | 13.80 | 14.02 | 14.02 | 1,812,600 |
Jul 21, 2023 | 14.19 | 14.35 | 13.82 | 13.82 | 13.82 | 2,936,252 |
Jul 20, 2023 | 14.45 | 14.61 | 14.18 | 14.21 | 14.21 | 3,164,400 |
Jul 19, 2023 | 14.77 | 14.78 | 14.40 | 14.48 | 14.48 | 3,289,000 |
Jul 18, 2023 | 14.63 | 14.86 | 14.36 | 14.74 | 14.74 | 5,457,400 |
Jul 17, 2023 | 14.56 | 14.88 | 14.35 | 14.67 | 14.67 | 9,723,600 |
Jul 14, 2023 | 14.04 | 14.29 | 13.91 | 14.21 | 14.21 | 2,760,000 |
Jul 13, 2023 | 14.00 | 14.15 | 13.93 | 14.06 | 14.06 | 1,829,800 |
Jul 12, 2023 | 14.05 | 14.18 | 13.91 | 13.95 | 13.95 | 1,689,500 |
Jul 11, 2023 | 14.08 | 14.08 | 13.89 | 14.03 | 14.03 | 1,476,350 |
Jul 10, 2023 | 14.00 | 14.14 | 13.80 | 13.96 | 13.96 | 1,715,000 |
Jul 7, 2023 | 13.95 | 14.12 | 13.81 | 13.91 | 13.91 | 1,487,800 |
Jul 6, 2023 | 13.95 | 14.11 | 13.90 | 14.04 | 14.04 | 1,839,400 |
Jul 5, 2023 | 14.09 | 14.20 | 13.98 | 14.02 | 14.02 | 2,148,400 |
Jul 4, 2023 | 13.64 | 14.21 | 13.64 | 14.15 | 14.15 | 3,736,000 |
Jul 3, 2023 | 13.97 | 14.24 | 13.69 | 13.75 | 13.75 | 3,322,700 |
Jun 30, 2023 | 13.71 | 14.06 | 13.67 | 13.97 | 13.97 | 4,017,950 |
Jun 29, 2023 | 13.40 | 13.85 | 13.34 | 13.71 | 13.71 | 4,902,250 |
Jun 28, 2023 | 13.30 | 13.43 | 12.97 | 13.38 | 13.38 | 4,684,600 |
Jun 27, 2023 | 13.21 | 13.87 | 13.11 | 13.46 | 13.46 | 7,150,404 |
Jun 26, 2023 | 14.30 | 14.56 | 12.94 | 12.96 | 12.96 | 7,665,400 |
Jun 21, 2023 | 13.34 | 13.40 | 13.15 | 13.24 | 13.24 | 1,629,700 |
Jun 20, 2023 | 13.32 | 13.49 | 13.30 | 13.35 | 13.35 | 1,063,500 |
Jun 19, 2023 | 13.43 | 13.61 | 13.39 | 13.42 | 13.42 | 1,421,400 |
Jun 16, 2023 | 13.46 | 13.58 | 13.29 | 13.43 | 13.43 | 1,882,200 |
Jun 15, 2023 | 13.30 | 13.45 | 13.16 | 13.39 | 13.39 | 1,715,850 |
Jun 14, 2023 | 13.23 | 13.34 | 13.15 | 13.24 | 13.24 | 1,260,800 |
Jun 13, 2023 | 12.99 | 13.27 | 12.90 | 13.27 | 13.27 | 1,611,300 |
Jun 12, 2023 | 12.74 | 13.13 | 12.61 | 13.01 | 13.01 | 1,461,300 |
Jun 9, 2023 | 12.70 | 12.83 | 12.58 | 12.65 | 12.65 | 947,800 |
Jun 8, 2023 | 12.62 | 12.96 | 12.62 | 12.70 | 12.70 | 1,302,900 |
Jun 7, 2023 | 12.85 | 12.99 | 12.63 | 12.90 | 12.90 | 1,295,200 |
Jun 6, 2023 | 13.13 | 13.15 | 12.70 | 12.73 | 12.73 | 1,609,800 |
Jun 5, 2023 | 13.20 | 13.23 | 13.02 | 13.13 | 13.13 | 1,481,200 |
Jun 2, 2023 | 13.36 | 13.37 | 13.15 | 13.16 | 13.16 | 1,131,600 |
Jun 1, 2023 | 13.20 | 13.39 | 13.08 | 13.30 | 13.30 | 1,620,850 |
May 31, 2023 | 13.39 | 13.40 | 13.18 | 13.19 | 13.19 | 1,197,300 |
May 30, 2023 | 13.23 | 13.32 | 13.11 | 13.31 | 13.31 | 1,815,050 |
May 29, 2023 | 13.41 | 13.52 | 13.10 | 13.18 | 13.18 | 2,440,600 |
May 26, 2023 | 13.50 | 13.67 | 13.28 | 13.44 | 13.44 | 1,434,881 |
May 25, 2023 | 13.40 | 13.51 | 13.26 | 13.45 | 13.45 | 1,327,700 |
May 24, 2023 | 13.23 | 13.51 | 13.17 | 13.38 | 13.38 | 1,758,100 |
May 23, 2023 | 13.49 | 13.55 | 13.29 | 13.30 | 13.30 | 1,729,745 |
May 22, 2023 | 13.20 | 13.60 | 13.20 | 13.56 | 13.56 | 2,650,200 |
May 19, 2023 | 13.32 | 13.40 | 13.22 | 13.25 | 13.25 | 1,526,600 |
May 18, 2023 | 13.20 | 13.34 | 13.12 | 13.33 | 13.33 | 2,371,600 |
May 17, 2023 | 12.88 | 13.24 | 12.86 | 13.21 | 13.21 | 2,150,300 |
May 16, 2023 | 12.89 | 13.08 | 12.80 | 13.01 | 13.01 | 2,064,850 |
May 15, 2023 | 12.68 | 12.93 | 12.65 | 12.89 | 12.89 | 2,032,900 |
May 12, 2023 | 12.73 | 12.82 | 12.67 | 12.67 | 12.67 | 805,350 |
May 11, 2023 | 12.73 | 12.88 | 12.63 | 12.73 | 12.73 | 1,109,400 |
May 10, 2023 | 12.70 | 12.78 | 12.57 | 12.70 | 12.70 | 1,146,650 |
May 9, 2023 | 12.76 | 12.91 | 12.60 | 12.69 | 12.69 | 1,503,281 |
May 8, 2023 | 12.67 | 12.87 | 12.62 | 12.85 | 12.85 | 1,708,806 |
May 5, 2023 | 12.85 | 12.93 | 12.62 | 12.64 | 12.64 | 2,083,194 |
May 4, 2023 | 12.68 | 12.79 | 12.55 | 12.77 | 12.77 | 2,154,900 |
Apr 28, 2023 | 12.17 | 12.95 | 12.17 | 12.58 | 12.58 | 2,626,145 |
Apr 27, 2023 | 12.13 | 12.29 | 12.10 | 12.23 | 12.23 | 1,347,400 |
Apr 26, 2023 | 11.90 | 12.25 | 11.81 | 12.17 | 12.17 | 2,102,800 |