Shenzhen - Delayed Quote • CNY
Suzhou Shijia Science & Technology Inc. (002796.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 26, 2024 | 8.63 | 9.19 | 8.70 | 9.06 | 9.06 | 19,544,095 |
Apr 25, 2024 | 8.56 | 8.92 | 8.56 | 8.90 | 8.90 | 16,802,423 |
Apr 24, 2024 | 8.25 | 8.72 | 8.23 | 8.65 | 8.65 | 16,304,316 |
Apr 23, 2024 | 8.05 | 8.32 | 8.05 | 8.21 | 8.21 | 13,007,441 |
Apr 22, 2024 | 8.49 | 8.54 | 8.16 | 8.23 | 8.23 | 15,977,927 |
Apr 19, 2024 | 8.63 | 8.77 | 8.52 | 8.55 | 8.55 | 19,496,694 |
Apr 18, 2024 | 8.86 | 9.26 | 8.52 | 8.80 | 8.80 | 29,419,495 |
Apr 17, 2024 | 8.28 | 8.90 | 8.28 | 8.88 | 8.88 | 29,534,163 |
Apr 16, 2024 | 8.75 | 8.85 | 8.31 | 8.31 | 8.31 | 29,967,731 |
Apr 15, 2024 | 9.70 | 9.77 | 9.23 | 9.23 | 9.23 | 30,411,075 |
Apr 12, 2024 | 10.37 | 10.98 | 10.25 | 10.25 | 10.25 | 59,521,279 |
Apr 11, 2024 | 12.79 | 13.93 | 11.39 | 11.39 | 11.39 | 77,546,276 |
Apr 10, 2024 | 12.41 | 13.30 | 12.38 | 12.66 | 12.66 | 56,908,012 |
Apr 9, 2024 | 16.81 | 16.81 | 13.75 | 13.75 | 13.75 | 11,430,875 |
Apr 8, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 4,461,802 |
Apr 3, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 10,326,737 |
Apr 2, 2024 | 12.14 | 12.63 | 11.97 | 12.63 | 12.63 | 10,495,039 |
Apr 1, 2024 | 10.56 | 11.48 | 10.56 | 11.48 | 11.48 | 20,533,423 |
Mar 29, 2024 | 9.70 | 10.44 | 9.70 | 10.44 | 10.44 | 22,725,187 |
Mar 28, 2024 | 9.13 | 9.61 | 9.13 | 9.49 | 9.49 | 8,713,424 |
Mar 27, 2024 | 9.75 | 9.83 | 9.10 | 9.14 | 9.14 | 9,409,700 |
Mar 26, 2024 | 9.55 | 9.96 | 9.53 | 9.73 | 9.73 | 8,955,752 |
Mar 25, 2024 | 9.80 | 10.05 | 9.57 | 9.64 | 9.64 | 10,318,968 |
Mar 22, 2024 | 10.04 | 10.05 | 9.83 | 9.91 | 9.91 | 9,169,550 |
Mar 21, 2024 | 9.95 | 10.05 | 9.81 | 9.99 | 9.99 | 11,047,312 |
Mar 20, 2024 | 9.82 | 10.05 | 9.71 | 9.96 | 9.96 | 13,872,292 |
Mar 19, 2024 | 9.59 | 10.10 | 9.48 | 9.96 | 9.96 | 20,955,878 |
Mar 18, 2024 | 9.45 | 9.59 | 9.37 | 9.59 | 9.59 | 11,607,054 |
Mar 15, 2024 | 9.25 | 9.42 | 9.15 | 9.40 | 9.40 | 9,543,707 |
Mar 14, 2024 | 9.53 | 9.53 | 9.10 | 9.30 | 9.30 | 12,353,000 |
Mar 13, 2024 | 9.58 | 9.63 | 9.40 | 9.46 | 9.46 | 15,917,875 |
Mar 12, 2024 | 10.00 | 10.18 | 9.46 | 9.63 | 9.63 | 28,636,561 |
Mar 11, 2024 | 8.95 | 9.98 | 8.84 | 9.98 | 9.98 | 16,080,170 |
Mar 8, 2024 | 8.72 | 9.14 | 8.69 | 9.07 | 9.07 | 11,046,300 |
Mar 7, 2024 | 8.86 | 9.03 | 8.67 | 8.75 | 8.75 | 7,165,810 |
Mar 6, 2024 | 8.60 | 9.05 | 8.56 | 8.85 | 8.85 | 8,053,396 |
Mar 5, 2024 | 8.84 | 8.89 | 8.59 | 8.67 | 8.67 | 7,773,354 |
Mar 4, 2024 | 8.84 | 9.00 | 8.69 | 8.93 | 8.93 | 9,469,789 |
Mar 1, 2024 | 8.70 | 9.00 | 8.68 | 8.84 | 8.84 | 9,962,091 |
Feb 29, 2024 | 8.02 | 8.79 | 7.92 | 8.71 | 8.71 | 13,745,483 |
Feb 28, 2024 | 9.35 | 9.88 | 8.40 | 8.40 | 8.40 | 21,005,905 |
Feb 27, 2024 | 8.81 | 9.34 | 8.63 | 9.33 | 9.33 | 14,149,816 |
Feb 26, 2024 | 8.67 | 8.87 | 8.36 | 8.64 | 8.64 | 12,675,056 |
Feb 23, 2024 | 7.99 | 8.51 | 7.97 | 8.49 | 8.49 | 11,976,100 |
Feb 22, 2024 | 7.63 | 8.08 | 7.63 | 8.00 | 8.00 | 8,382,279 |
Feb 21, 2024 | 7.19 | 7.85 | 7.03 | 7.53 | 7.53 | 10,106,040 |
Feb 20, 2024 | 7.27 | 7.28 | 6.99 | 7.22 | 7.22 | 9,115,977 |
Feb 19, 2024 | 6.70 | 7.13 | 6.58 | 7.13 | 7.13 | 11,859,028 |
Feb 8, 2024 | 5.80 | 6.48 | 5.40 | 6.48 | 6.48 | 14,522,120 |
Feb 7, 2024 | 6.67 | 6.79 | 5.89 | 5.89 | 5.89 | 13,676,075 |
Feb 6, 2024 | 6.56 | 6.99 | 6.52 | 6.54 | 6.54 | 13,804,048 |
Feb 5, 2024 | 8.04 | 8.04 | 7.24 | 7.24 | 7.24 | 5,288,500 |
Feb 2, 2024 | 8.53 | 8.74 | 7.69 | 8.04 | 8.04 | 8,074,334 |
Feb 1, 2024 | 8.76 | 8.76 | 8.28 | 8.53 | 8.53 | 5,517,927 |
Jan 31, 2024 | 9.20 | 9.31 | 8.58 | 8.58 | 8.58 | 6,646,821 |
Jan 30, 2024 | 9.65 | 9.75 | 9.35 | 9.36 | 9.36 | 2,957,951 |
Jan 29, 2024 | 10.12 | 10.18 | 9.72 | 9.75 | 9.75 | 4,088,936 |
Jan 26, 2024 | 10.07 | 10.28 | 10.06 | 10.12 | 10.12 | 3,550,670 |
Jan 25, 2024 | 9.64 | 10.14 | 9.55 | 10.12 | 10.12 | 5,450,170 |
Jan 24, 2024 | 9.58 | 9.78 | 9.26 | 9.64 | 9.64 | 4,825,370 |
Jan 23, 2024 | 9.51 | 9.73 | 9.41 | 9.55 | 9.55 | 4,321,822 |
Jan 22, 2024 | 10.22 | 10.26 | 9.49 | 9.61 | 9.61 | 5,625,500 |
Jan 19, 2024 | 10.32 | 10.59 | 10.20 | 10.20 | 10.20 | 5,236,051 |
Jan 18, 2024 | 10.30 | 10.44 | 10.07 | 10.34 | 10.34 | 5,048,116 |
Jan 17, 2024 | 10.62 | 10.64 | 10.35 | 10.36 | 10.36 | 3,583,200 |
Jan 16, 2024 | 10.80 | 10.86 | 10.46 | 10.62 | 10.62 | 5,391,068 |
Jan 15, 2024 | 10.85 | 10.95 | 10.76 | 10.82 | 10.82 | 2,445,450 |
Jan 12, 2024 | 11.00 | 11.09 | 10.90 | 10.93 | 10.93 | 2,650,700 |
Jan 11, 2024 | 10.78 | 11.08 | 10.67 | 11.04 | 11.04 | 4,172,042 |
Jan 10, 2024 | 10.95 | 11.00 | 10.66 | 10.72 | 10.72 | 3,587,100 |
Jan 9, 2024 | 10.90 | 11.11 | 10.87 | 11.04 | 11.04 | 3,747,400 |
Jan 8, 2024 | 10.97 | 11.02 | 10.80 | 10.82 | 10.82 | 4,271,300 |
Jan 5, 2024 | 11.30 | 11.36 | 10.97 | 11.04 | 11.04 | 4,443,800 |
Jan 4, 2024 | 11.45 | 11.48 | 11.27 | 11.33 | 11.33 | 4,394,500 |
Jan 3, 2024 | 11.30 | 11.45 | 11.22 | 11.36 | 11.36 | 4,505,654 |
Jan 2, 2024 | 11.32 | 11.43 | 11.24 | 11.35 | 11.35 | 4,394,550 |
Dec 29, 2023 | 10.97 | 11.32 | 10.93 | 11.31 | 11.31 | 5,685,100 |
Dec 28, 2023 | 10.80 | 11.08 | 10.71 | 11.02 | 11.02 | 5,655,350 |
Dec 27, 2023 | 10.60 | 10.85 | 10.60 | 10.82 | 10.82 | 4,788,922 |
Dec 26, 2023 | 10.91 | 10.93 | 10.52 | 10.60 | 10.60 | 5,280,261 |
Dec 25, 2023 | 10.98 | 11.05 | 10.76 | 10.83 | 10.83 | 5,922,711 |
Dec 22, 2023 | 11.30 | 11.34 | 10.98 | 11.00 | 11.00 | 5,610,275 |
Dec 21, 2023 | 11.14 | 11.30 | 10.93 | 11.30 | 11.30 | 6,028,186 |
Dec 20, 2023 | 11.34 | 11.40 | 11.20 | 11.21 | 11.21 | 4,761,967 |
Dec 19, 2023 | 11.21 | 11.33 | 11.12 | 11.32 | 11.32 | 4,649,739 |
Dec 18, 2023 | 11.38 | 11.51 | 11.21 | 11.26 | 11.26 | 6,503,351 |
Dec 15, 2023 | 11.77 | 11.82 | 11.41 | 11.42 | 11.42 | 9,561,178 |
Dec 14, 2023 | 11.75 | 11.99 | 11.75 | 11.77 | 11.77 | 7,325,341 |
Dec 13, 2023 | 11.91 | 11.97 | 11.71 | 11.71 | 11.71 | 7,474,400 |
Dec 12, 2023 | 11.88 | 12.03 | 11.75 | 12.02 | 12.02 | 8,545,288 |
Dec 11, 2023 | 11.71 | 11.92 | 11.57 | 11.91 | 11.91 | 9,938,729 |
Dec 8, 2023 | 11.71 | 11.95 | 11.65 | 11.82 | 11.82 | 12,331,925 |
Dec 7, 2023 | 12.01 | 12.23 | 11.68 | 11.75 | 11.75 | 18,399,629 |
Dec 6, 2023 | 12.62 | 12.64 | 12.05 | 12.10 | 12.10 | 20,554,625 |
Dec 5, 2023 | 13.68 | 13.68 | 12.66 | 12.72 | 12.72 | 24,649,952 |
Dec 4, 2023 | 13.79 | 13.90 | 13.42 | 13.65 | 13.65 | 21,280,173 |
Dec 1, 2023 | 14.07 | 14.63 | 13.80 | 13.99 | 13.99 | 30,191,152 |
Nov 30, 2023 | 13.82 | 14.23 | 13.34 | 13.50 | 13.50 | 28,035,228 |
Nov 29, 2023 | 13.50 | 14.96 | 13.41 | 14.10 | 14.10 | 35,810,366 |
Nov 28, 2023 | 13.09 | 14.33 | 13.02 | 13.87 | 13.87 | 37,972,234 |
Nov 27, 2023 | 12.90 | 13.31 | 12.80 | 13.03 | 13.03 | 18,321,485 |
Nov 24, 2023 | 13.14 | 13.77 | 13.02 | 13.11 | 13.11 | 34,294,236 |
Nov 23, 2023 | 12.64 | 13.82 | 12.50 | 13.08 | 13.08 | 26,340,203 |
Nov 22, 2023 | 12.77 | 12.87 | 12.56 | 12.57 | 12.57 | 11,040,591 |
Nov 21, 2023 | 13.16 | 13.27 | 12.80 | 12.84 | 12.84 | 14,727,660 |
Nov 20, 2023 | 12.82 | 13.48 | 12.76 | 13.08 | 13.08 | 24,002,540 |
Nov 17, 2023 | 12.51 | 13.20 | 12.40 | 12.83 | 12.83 | 20,050,949 |
Nov 16, 2023 | 12.65 | 12.80 | 12.45 | 12.47 | 12.47 | 14,993,843 |
Nov 15, 2023 | 12.54 | 12.72 | 12.49 | 12.56 | 12.56 | 16,020,909 |
Nov 14, 2023 | 12.19 | 12.82 | 12.10 | 12.56 | 12.56 | 22,335,966 |
Nov 13, 2023 | 12.00 | 12.20 | 12.00 | 12.19 | 12.19 | 9,868,955 |
Nov 10, 2023 | 11.85 | 12.06 | 11.78 | 12.00 | 12.00 | 7,804,503 |
Nov 9, 2023 | 12.13 | 12.25 | 11.82 | 11.87 | 11.87 | 11,024,796 |
Nov 8, 2023 | 12.29 | 12.30 | 12.02 | 12.14 | 12.14 | 11,474,307 |
Nov 7, 2023 | 12.15 | 12.28 | 12.01 | 12.25 | 12.25 | 13,061,985 |
Nov 6, 2023 | 11.81 | 12.17 | 11.80 | 12.14 | 12.14 | 10,821,871 |
Nov 3, 2023 | 11.72 | 11.89 | 11.67 | 11.86 | 11.86 | 10,134,744 |
Nov 2, 2023 | 12.02 | 12.21 | 11.65 | 11.75 | 11.75 | 13,650,968 |
Nov 1, 2023 | 12.21 | 12.22 | 11.70 | 12.12 | 12.12 | 10,647,043 |
Oct 31, 2023 | 12.39 | 12.50 | 12.10 | 12.22 | 12.22 | 13,206,859 |
Oct 30, 2023 | 12.32 | 12.60 | 12.03 | 12.54 | 12.54 | 18,007,091 |
Oct 27, 2023 | 12.50 | 12.55 | 12.03 | 12.33 | 12.33 | 19,491,772 |
Oct 26, 2023 | 12.60 | 13.17 | 12.27 | 12.65 | 12.65 | 26,905,866 |
Oct 25, 2023 | 12.71 | 12.93 | 12.50 | 12.69 | 12.69 | 25,788,855 |
Oct 24, 2023 | 13.22 | 13.38 | 12.56 | 12.76 | 12.76 | 38,232,097 |
Oct 23, 2023 | 11.66 | 13.22 | 11.66 | 13.22 | 13.22 | 32,081,895 |
Oct 20, 2023 | 12.95 | 13.13 | 12.02 | 12.02 | 12.02 | 31,601,268 |
Oct 19, 2023 | 13.09 | 13.99 | 12.68 | 13.35 | 13.35 | 44,817,660 |
Oct 18, 2023 | 12.92 | 13.19 | 12.50 | 13.19 | 13.19 | 32,547,414 |
Oct 17, 2023 | 12.55 | 13.50 | 12.31 | 13.07 | 13.07 | 39,010,413 |
Oct 16, 2023 | 12.80 | 12.97 | 12.38 | 12.53 | 12.53 | 27,894,810 |
Oct 13, 2023 | 12.25 | 13.40 | 12.22 | 12.97 | 12.97 | 47,245,689 |
Oct 12, 2023 | 12.37 | 13.20 | 12.37 | 12.64 | 12.64 | 41,010,913 |
Oct 11, 2023 | 13.66 | 13.66 | 12.30 | 12.61 | 12.61 | 60,400,627 |
Oct 10, 2023 | 11.60 | 12.86 | 11.60 | 12.86 | 12.86 | 30,422,263 |
Oct 9, 2023 | 11.63 | 11.98 | 11.61 | 11.69 | 11.69 | 22,300,715 |
Sep 28, 2023 | 11.42 | 11.50 | 11.23 | 11.46 | 11.46 | 16,913,618 |
Sep 27, 2023 | 11.65 | 11.70 | 11.27 | 11.39 | 11.39 | 17,494,063 |
Sep 26, 2023 | 11.85 | 12.00 | 11.65 | 11.74 | 11.74 | 20,852,494 |
Sep 25, 2023 | 11.80 | 12.25 | 11.77 | 12.05 | 12.05 | 37,534,161 |
Sep 22, 2023 | 12.00 | 12.27 | 11.62 | 12.00 | 12.00 | 52,644,857 |
Sep 21, 2023 | 10.62 | 11.75 | 10.58 | 11.75 | 11.75 | 12,051,451 |
Sep 20, 2023 | 11.08 | 11.08 | 10.65 | 10.68 | 10.68 | 14,755,234 |
Sep 19, 2023 | 11.31 | 11.43 | 11.00 | 11.10 | 11.10 | 20,148,189 |
Sep 18, 2023 | 10.98 | 11.82 | 10.98 | 11.54 | 11.54 | 32,766,117 |
Sep 15, 2023 | 12.44 | 12.44 | 11.34 | 11.37 | 11.37 | 46,708,884 |
Sep 14, 2023 | 11.42 | 11.84 | 11.42 | 11.84 | 11.84 | 7,065,209 |
Sep 13, 2023 | 10.91 | 10.97 | 10.62 | 10.76 | 10.76 | 4,762,225 |
Sep 12, 2023 | 10.92 | 11.03 | 10.90 | 10.97 | 10.97 | 2,735,850 |
Sep 11, 2023 | 11.03 | 11.09 | 10.86 | 10.98 | 10.98 | 4,116,068 |
Sep 8, 2023 | 10.80 | 11.02 | 10.70 | 10.96 | 10.96 | 4,416,820 |
Sep 7, 2023 | 10.95 | 11.09 | 10.80 | 10.81 | 10.81 | 5,037,243 |
Sep 6, 2023 | 10.78 | 11.00 | 10.72 | 10.98 | 10.98 | 4,823,819 |
Sep 5, 2023 | 10.78 | 10.97 | 10.75 | 10.84 | 10.84 | 4,562,275 |
Sep 4, 2023 | 10.66 | 10.79 | 10.58 | 10.79 | 10.79 | 3,276,300 |
Sep 1, 2023 | 10.73 | 10.82 | 10.58 | 10.66 | 10.66 | 3,594,600 |
Aug 31, 2023 | 10.75 | 10.80 | 10.62 | 10.73 | 10.73 | 3,930,177 |
Aug 30, 2023 | 10.49 | 10.92 | 10.49 | 10.77 | 10.77 | 7,358,492 |
Aug 29, 2023 | 9.95 | 10.53 | 9.93 | 10.49 | 10.49 | 7,721,867 |
Aug 28, 2023 | 10.33 | 10.43 | 9.94 | 9.97 | 9.97 | 6,738,294 |
Aug 25, 2023 | 10.33 | 10.33 | 9.80 | 9.86 | 9.86 | 6,760,125 |
Aug 24, 2023 | 10.38 | 10.59 | 10.10 | 10.31 | 10.31 | 3,715,207 |
Aug 23, 2023 | 10.50 | 10.64 | 10.34 | 10.38 | 10.38 | 5,064,824 |
Aug 22, 2023 | 10.34 | 10.51 | 10.21 | 10.50 | 10.50 | 5,124,960 |
Aug 21, 2023 | 10.22 | 10.49 | 10.22 | 10.28 | 10.28 | 2,674,517 |
Aug 18, 2023 | 10.58 | 10.58 | 10.24 | 10.25 | 10.25 | 3,544,567 |
Aug 17, 2023 | 10.17 | 10.52 | 10.10 | 10.52 | 10.52 | 5,039,505 |
Aug 16, 2023 | 10.34 | 10.45 | 10.16 | 10.21 | 10.21 | 2,693,700 |
Aug 15, 2023 | 10.48 | 10.58 | 10.28 | 10.40 | 10.40 | 2,867,000 |
Aug 14, 2023 | 10.24 | 10.45 | 10.11 | 10.45 | 10.45 | 3,088,675 |
Aug 11, 2023 | 10.49 | 10.59 | 10.38 | 10.38 | 10.38 | 3,536,250 |
Aug 10, 2023 | 10.59 | 10.63 | 10.40 | 10.49 | 10.49 | 3,153,079 |
Aug 9, 2023 | 10.77 | 10.77 | 10.52 | 10.54 | 10.54 | 3,592,700 |
Aug 8, 2023 | 10.76 | 10.90 | 10.67 | 10.72 | 10.72 | 3,344,800 |
Aug 7, 2023 | 10.83 | 10.92 | 10.71 | 10.76 | 10.76 | 4,519,597 |
Aug 4, 2023 | 10.61 | 10.90 | 10.60 | 10.83 | 10.83 | 5,965,975 |
Aug 3, 2023 | 10.64 | 10.87 | 10.58 | 10.63 | 10.63 | 5,235,281 |
Aug 2, 2023 | 10.64 | 10.75 | 10.61 | 10.68 | 10.68 | 2,780,800 |
Aug 1, 2023 | 10.65 | 10.74 | 10.48 | 10.68 | 10.68 | 4,290,900 |
Jul 31, 2023 | 10.52 | 10.66 | 10.46 | 10.65 | 10.65 | 3,892,000 |
Jul 28, 2023 | 10.46 | 10.59 | 10.43 | 10.54 | 10.54 | 3,657,750 |
Jul 27, 2023 | 10.69 | 10.74 | 10.46 | 10.51 | 10.51 | 4,706,528 |
Jul 26, 2023 | 11.06 | 11.07 | 10.65 | 10.69 | 10.69 | 8,044,178 |
Jul 25, 2023 | 11.00 | 11.09 | 10.96 | 11.05 | 11.05 | 5,166,100 |
Jul 24, 2023 | 10.96 | 11.17 | 10.90 | 11.00 | 11.00 | 5,999,600 |
Jul 21, 2023 | 11.00 | 11.15 | 10.80 | 10.90 | 10.90 | 5,332,529 |
Jul 20, 2023 | 11.23 | 11.27 | 10.95 | 10.98 | 10.98 | 6,479,800 |
Jul 19, 2023 | 11.23 | 11.42 | 11.20 | 11.24 | 11.24 | 5,600,944 |
Jul 18, 2023 | 11.48 | 11.50 | 11.20 | 11.24 | 11.24 | 6,368,984 |
Jul 17, 2023 | 11.62 | 11.62 | 11.41 | 11.49 | 11.49 | 5,652,528 |
Jul 14, 2023 | 11.60 | 11.84 | 11.52 | 11.66 | 11.66 | 7,692,165 |
Jul 13, 2023 | 11.46 | 11.65 | 11.34 | 11.56 | 11.56 | 7,636,287 |
Jul 12, 2023 | 11.79 | 11.85 | 11.36 | 11.37 | 11.37 | 12,247,695 |
Jul 11, 2023 | 11.96 | 12.00 | 11.62 | 11.77 | 11.77 | 10,714,111 |
Jul 10, 2023 | 12.07 | 12.19 | 11.89 | 11.94 | 11.94 | 8,027,467 |
Jul 7, 2023 | 12.13 | 12.23 | 11.89 | 12.09 | 12.09 | 10,960,262 |
Jul 6, 2023 | 12.11 | 12.33 | 12.11 | 12.20 | 12.20 | 14,756,774 |
Jul 5, 2023 | 12.46 | 12.49 | 12.03 | 12.10 | 12.10 | 22,443,848 |
Jul 4, 2023 | 12.20 | 12.65 | 12.05 | 12.60 | 12.60 | 32,662,015 |
Jul 3, 2023 | 12.03 | 12.40 | 11.91 | 12.25 | 12.25 | 28,981,606 |
Jun 30, 2023 | 12.04 | 12.60 | 11.88 | 12.17 | 12.17 | 39,872,986 |
Jun 29, 2023 | 12.26 | 12.66 | 11.88 | 12.28 | 12.28 | 52,298,283 |
Jun 28, 2023 | 11.31 | 11.79 | 11.31 | 11.79 | 11.79 | 6,434,950 |
Jun 27, 2023 | 10.60 | 10.82 | 10.43 | 10.72 | 10.72 | 5,226,208 |
Jun 26, 2023 | 10.90 | 11.05 | 10.46 | 10.51 | 10.51 | 7,440,950 |
Jun 21, 2023 | 11.25 | 11.25 | 10.94 | 10.96 | 10.96 | 7,050,075 |
Jun 20, 2023 | 11.43 | 11.48 | 11.23 | 11.25 | 11.25 | 8,187,508 |
Jun 19, 2023 | 11.35 | 11.58 | 11.35 | 11.49 | 11.49 | 6,840,283 |
Jun 16, 2023 | 11.23 | 11.47 | 11.12 | 11.40 | 11.40 | 6,473,850 |
Jun 15, 2023 | 11.25 | 11.53 | 11.19 | 11.27 | 11.27 | 7,150,486 |
Jun 14, 2023 | 11.33 | 11.33 | 11.12 | 11.25 | 11.25 | 6,002,456 |
Jun 13, 2023 | 11.29 | 11.44 | 11.15 | 11.25 | 11.25 | 7,825,500 |
Jun 12, 2023 | 10.80 | 11.34 | 10.78 | 11.25 | 11.25 | 11,161,459 |
Jun 9, 2023 | 10.75 | 10.87 | 10.65 | 10.86 | 10.86 | 4,891,800 |
Jun 8, 2023 | 10.91 | 10.95 | 10.67 | 10.75 | 10.75 | 5,093,375 |
Jun 7, 2023 | 10.73 | 11.02 | 10.66 | 10.96 | 10.96 | 6,193,414 |
Jun 6, 2023 | 11.05 | 11.10 | 10.72 | 10.74 | 10.74 | 7,381,512 |
Jun 5, 2023 | 10.90 | 11.23 | 10.85 | 11.08 | 11.08 | 10,608,070 |
Jun 2, 2023 | 10.87 | 10.93 | 10.76 | 10.87 | 10.87 | 6,258,613 |
Jun 1, 2023 | 11.01 | 11.01 | 10.75 | 10.87 | 10.87 | 8,608,303 |
May 31, 2023 | 10.81 | 11.04 | 10.76 | 11.01 | 11.01 | 7,259,300 |
May 30, 2023 | 10.60 | 10.88 | 10.51 | 10.88 | 10.88 | 6,966,811 |
May 29, 2023 | 10.62 | 10.80 | 10.53 | 10.66 | 10.66 | 5,836,200 |
May 26, 2023 | 10.52 | 10.67 | 10.44 | 10.62 | 10.62 | 5,609,859 |
May 25, 2023 | 10.67 | 10.83 | 10.40 | 10.58 | 10.58 | 7,330,350 |
May 24, 2023 | 10.46 | 10.79 | 10.45 | 10.72 | 10.72 | 7,141,179 |
May 23, 2023 | 10.82 | 10.88 | 10.45 | 10.56 | 10.56 | 10,904,396 |
May 22, 2023 | 11.05 | 11.40 | 10.73 | 10.81 | 10.81 | 19,987,551 |
May 19, 2023 | 10.46 | 10.71 | 10.38 | 10.65 | 10.65 | 9,179,437 |
May 18, 2023 | 10.33 | 10.62 | 10.31 | 10.56 | 10.56 | 10,512,349 |
May 17, 2023 | 9.93 | 10.32 | 9.93 | 10.32 | 10.32 | 8,725,800 |
May 16, 2023 | 10.09 | 10.18 | 9.94 | 9.96 | 9.96 | 4,521,440 |
May 15, 2023 | 9.91 | 10.12 | 9.83 | 10.11 | 10.11 | 6,460,762 |
May 12, 2023 | 10.15 | 10.20 | 9.93 | 9.94 | 9.94 | 6,090,664 |
May 11, 2023 | 10.10 | 10.15 | 9.99 | 10.14 | 10.14 | 5,422,318 |
May 10, 2023 | 9.99 | 10.26 | 9.99 | 10.13 | 10.13 | 7,052,331 |
May 9, 2023 | 10.24 | 10.26 | 9.99 | 9.99 | 9.99 | 8,427,027 |
May 8, 2023 | 10.35 | 10.37 | 10.13 | 10.31 | 10.31 | 6,953,213 |
May 5, 2023 | 10.55 | 10.56 | 10.18 | 10.25 | 10.25 | 9,234,452 |
May 4, 2023 | 10.55 | 10.86 | 10.42 | 10.56 | 10.56 | 8,454,826 |
Apr 28, 2023 | 10.15 | 10.70 | 10.15 | 10.61 | 10.61 | 10,383,976 |
Apr 27, 2023 | 10.27 | 10.39 | 10.09 | 10.18 | 10.18 | 8,456,150 |
Apr 26, 2023 | 10.13 | 10.62 | 10.02 | 10.30 | 10.30 | 10,873,446 |