Shenzhen - Delayed Quote • CNY
Ruida Futures Co.,Ltd. (002961.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 | 12.09 | 12.30 | 11.75 | 12.24 | 12.24 | 5,296,768 |
Apr 25, 2024 | 11.77 | 11.97 | 11.68 | 11.80 | 11.80 | 2,037,900 |
Apr 24, 2024 | 11.58 | 11.79 | 11.58 | 11.78 | 11.78 | 2,615,600 |
Apr 23, 2024 | 11.33 | 11.66 | 11.29 | 11.59 | 11.59 | 2,936,233 |
Apr 22, 2024 | 11.33 | 11.61 | 11.14 | 11.42 | 11.42 | 2,569,730 |
Apr 19, 2024 | 11.50 | 11.64 | 11.35 | 11.49 | 11.49 | 2,661,090 |
Apr 18, 2024 | 11.71 | 11.82 | 11.35 | 11.57 | 11.57 | 3,655,890 |
Apr 17, 2024 | 10.95 | 11.78 | 10.95 | 11.76 | 11.76 | 5,105,790 |
Apr 16, 2024 | 11.59 | 11.62 | 10.83 | 10.83 | 10.83 | 5,059,333 |
Apr 15, 2024 | 11.65 | 11.86 | 11.21 | 11.59 | 11.59 | 4,575,628 |
Apr 12, 2024 | 12.15 | 12.25 | 11.76 | 11.77 | 11.77 | 3,402,889 |
Apr 11, 2024 | 11.95 | 12.37 | 11.90 | 12.15 | 12.15 | 2,964,700 |
Apr 10, 2024 | 12.35 | 12.53 | 11.93 | 12.06 | 12.06 | 3,455,900 |
Apr 9, 2024 | 12.02 | 12.44 | 12.02 | 12.43 | 12.43 | 3,303,410 |
Apr 8, 2024 | 12.33 | 12.35 | 12.01 | 12.01 | 12.01 | 3,042,025 |
Apr 3, 2024 | 12.40 | 12.48 | 12.22 | 12.35 | 12.35 | 3,232,389 |
Apr 2, 2024 | 12.70 | 12.72 | 12.32 | 12.42 | 12.42 | 5,593,500 |
Apr 1, 2024 | 12.42 | 12.66 | 12.42 | 12.64 | 12.64 | 3,395,782 |
Mar 29, 2024 | 12.14 | 12.36 | 12.08 | 12.31 | 12.31 | 2,232,936 |
Mar 28, 2024 | 11.93 | 12.35 | 11.90 | 12.14 | 12.14 | 3,960,230 |
Mar 27, 2024 | 12.24 | 12.45 | 11.87 | 11.90 | 11.90 | 3,803,100 |
Mar 26, 2024 | 12.26 | 12.49 | 12.06 | 12.37 | 12.37 | 4,133,262 |
Mar 25, 2024 | 12.60 | 12.69 | 12.23 | 12.24 | 12.24 | 4,898,000 |
Mar 22, 2024 | 13.00 | 13.06 | 12.66 | 12.70 | 12.70 | 5,543,200 |
Mar 21, 2024 | 12.99 | 13.17 | 12.90 | 13.03 | 13.03 | 6,128,500 |
Mar 20, 2024 | 13.09 | 13.14 | 12.87 | 12.97 | 12.97 | 7,258,628 |
Mar 19, 2024 | 13.18 | 13.29 | 12.99 | 13.05 | 13.05 | 10,711,363 |
Mar 18, 2024 | 12.98 | 14.00 | 12.88 | 13.44 | 13.44 | 20,487,006 |
Mar 15, 2024 | 12.20 | 13.39 | 12.04 | 13.39 | 13.39 | 8,729,978 |
Mar 14, 2024 | 12.34 | 12.38 | 12.07 | 12.17 | 12.17 | 3,277,400 |
Mar 13, 2024 | 12.31 | 12.41 | 12.11 | 12.37 | 12.37 | 3,465,590 |
Mar 12, 2024 | 12.12 | 12.32 | 12.07 | 12.31 | 12.31 | 3,014,200 |
Mar 11, 2024 | 11.96 | 12.13 | 11.88 | 12.12 | 12.12 | 2,308,600 |
Mar 8, 2024 | 11.99 | 12.11 | 11.82 | 11.94 | 11.94 | 2,130,700 |
Mar 7, 2024 | 12.06 | 12.28 | 11.95 | 12.00 | 12.00 | 2,716,200 |
Mar 6, 2024 | 12.03 | 12.22 | 11.84 | 12.09 | 12.09 | 3,045,500 |
Mar 5, 2024 | 12.25 | 12.25 | 11.97 | 12.01 | 12.01 | 3,280,800 |
Mar 4, 2024 | 12.47 | 12.50 | 12.14 | 12.27 | 12.27 | 3,722,000 |
Mar 1, 2024 | 12.41 | 12.93 | 12.30 | 12.62 | 12.62 | 4,974,000 |
Feb 29, 2024 | 12.04 | 12.45 | 11.99 | 12.43 | 12.43 | 4,446,000 |
Feb 28, 2024 | 12.65 | 13.12 | 12.09 | 12.13 | 12.13 | 5,414,600 |
Feb 27, 2024 | 12.22 | 12.65 | 12.22 | 12.65 | 12.65 | 3,059,500 |
Feb 26, 2024 | 12.22 | 12.58 | 12.22 | 12.38 | 12.38 | 3,560,200 |
Feb 23, 2024 | 12.26 | 12.37 | 12.06 | 12.25 | 12.25 | 3,647,200 |
Feb 22, 2024 | 12.10 | 12.27 | 11.95 | 12.20 | 12.20 | 3,804,600 |
Feb 21, 2024 | 11.62 | 12.46 | 11.56 | 12.03 | 12.03 | 5,147,900 |
Feb 20, 2024 | 11.56 | 11.83 | 11.45 | 11.77 | 11.77 | 4,708,872 |
Feb 19, 2024 | 11.73 | 11.88 | 11.45 | 11.57 | 11.57 | 6,954,535 |
Feb 8, 2024 | 10.91 | 11.78 | 10.74 | 11.66 | 11.66 | 8,515,210 |
Feb 7, 2024 | 10.96 | 11.38 | 10.70 | 10.91 | 10.91 | 7,951,280 |
Feb 6, 2024 | 10.26 | 11.16 | 9.94 | 10.99 | 10.99 | 7,348,082 |
Feb 5, 2024 | 11.59 | 11.59 | 10.43 | 10.57 | 10.57 | 5,808,745 |
Feb 2, 2024 | 12.39 | 12.49 | 11.24 | 11.59 | 11.59 | 5,732,000 |
Feb 1, 2024 | 12.47 | 12.65 | 12.00 | 12.34 | 12.34 | 4,058,800 |
Jan 31, 2024 | 12.92 | 13.09 | 12.50 | 12.58 | 12.58 | 4,138,700 |
Jan 30, 2024 | 13.23 | 13.38 | 12.91 | 12.95 | 12.95 | 3,623,300 |
Jan 29, 2024 | 13.85 | 14.36 | 13.30 | 13.34 | 13.34 | 7,051,300 |
Jan 26, 2024 | 13.80 | 14.84 | 13.71 | 14.16 | 14.16 | 10,208,518 |
Jan 25, 2024 | 13.65 | 13.98 | 13.40 | 13.88 | 13.88 | 10,900,159 |
Jan 24, 2024 | 13.15 | 14.17 | 12.78 | 13.95 | 13.95 | 10,956,002 |
Jan 23, 2024 | 12.83 | 13.18 | 12.58 | 13.11 | 13.11 | 3,831,690 |
Jan 22, 2024 | 13.66 | 13.73 | 12.72 | 12.90 | 12.90 | 3,567,686 |
Jan 19, 2024 | 13.90 | 13.90 | 13.58 | 13.66 | 13.66 | 2,617,600 |
Jan 18, 2024 | 13.98 | 13.98 | 13.43 | 13.88 | 13.88 | 3,306,620 |
Jan 17, 2024 | 14.24 | 14.47 | 14.02 | 14.07 | 14.07 | 2,368,638 |
Jan 16, 2024 | 14.19 | 14.29 | 13.98 | 14.26 | 14.26 | 1,704,300 |
Jan 15, 2024 | 14.33 | 14.38 | 14.13 | 14.25 | 14.25 | 1,573,500 |
Jan 12, 2024 | 14.39 | 14.54 | 14.29 | 14.30 | 14.30 | 1,220,000 |
Jan 11, 2024 | 14.17 | 14.49 | 14.12 | 14.41 | 14.41 | 1,653,700 |
Jan 10, 2024 | 14.30 | 14.39 | 14.07 | 14.21 | 14.21 | 1,738,100 |
Jan 9, 2024 | 14.41 | 14.58 | 14.21 | 14.31 | 14.31 | 1,916,400 |
Jan 8, 2024 | 14.76 | 14.76 | 14.42 | 14.45 | 14.45 | 2,223,424 |
Jan 5, 2024 | 14.86 | 15.02 | 14.73 | 14.80 | 14.80 | 2,191,300 |
Jan 4, 2024 | 14.99 | 15.00 | 14.72 | 14.89 | 14.89 | 2,341,329 |
Jan 3, 2024 | 14.85 | 15.05 | 14.82 | 15.00 | 15.00 | 2,290,671 |
Jan 2, 2024 | 14.94 | 15.06 | 14.77 | 14.88 | 14.88 | 2,671,800 |
Dec 29, 2023 | 14.86 | 14.94 | 14.78 | 14.90 | 14.90 | 1,999,895 |
Dec 28, 2023 | 14.45 | 14.89 | 14.44 | 14.79 | 14.79 | 2,437,400 |
Dec 27, 2023 | 14.29 | 14.55 | 14.23 | 14.45 | 14.45 | 2,298,000 |
Dec 26, 2023 | 14.55 | 14.58 | 14.25 | 14.27 | 14.27 | 1,657,930 |
Dec 25, 2023 | 14.62 | 14.62 | 14.40 | 14.52 | 14.52 | 1,768,800 |
Dec 22, 2023 | 14.78 | 14.90 | 14.60 | 14.67 | 14.67 | 2,060,824 |
Dec 21, 2023 | 14.88 | 14.88 | 14.48 | 14.75 | 14.75 | 2,750,138 |
Dec 20, 2023 | 15.17 | 15.23 | 14.90 | 14.90 | 14.90 | 2,034,900 |
Dec 19, 2023 | 15.21 | 15.24 | 15.01 | 15.15 | 15.15 | 1,831,600 |
Dec 18, 2023 | 15.35 | 15.58 | 15.19 | 15.24 | 15.24 | 2,516,200 |
Dec 15, 2023 | 15.40 | 15.52 | 15.30 | 15.39 | 15.39 | 1,718,600 |
Dec 14, 2023 | 15.46 | 15.54 | 15.36 | 15.36 | 15.36 | 1,648,530 |
Dec 13, 2023 | 15.60 | 15.60 | 15.36 | 15.36 | 15.36 | 1,386,400 |
Dec 12, 2023 | 15.60 | 15.63 | 15.46 | 15.57 | 15.57 | 1,606,400 |
Dec 11, 2023 | 15.32 | 15.68 | 15.13 | 15.63 | 15.63 | 2,918,200 |
Dec 8, 2023 | 15.69 | 15.82 | 15.48 | 15.48 | 15.48 | 2,274,010 |
Dec 7, 2023 | 15.62 | 15.82 | 15.50 | 15.75 | 15.75 | 2,919,300 |
Dec 6, 2023 | 15.37 | 15.76 | 15.37 | 15.68 | 15.68 | 3,074,100 |
Dec 5, 2023 | 15.80 | 15.80 | 15.42 | 15.46 | 15.46 | 3,602,800 |
Dec 4, 2023 | 15.78 | 16.07 | 15.78 | 15.82 | 15.82 | 3,062,100 |
Dec 1, 2023 | 15.72 | 15.95 | 15.57 | 15.82 | 15.82 | 3,866,900 |
Nov 30, 2023 | 15.62 | 16.18 | 15.34 | 15.81 | 15.81 | 7,948,386 |
Nov 29, 2023 | 15.93 | 16.63 | 15.77 | 15.92 | 15.92 | 8,236,922 |
Nov 28, 2023 | 16.03 | 16.19 | 15.79 | 15.94 | 15.94 | 3,531,845 |
Nov 27, 2023 | 15.75 | 16.03 | 15.64 | 15.99 | 15.99 | 4,383,700 |
Nov 24, 2023 | 15.92 | 15.92 | 15.72 | 15.77 | 15.77 | 2,601,620 |
Nov 23, 2023 | 15.76 | 15.91 | 15.64 | 15.90 | 15.90 | 2,732,285 |
Nov 22, 2023 | 15.90 | 16.03 | 15.70 | 15.71 | 15.71 | 2,361,500 |
Nov 21, 2023 | 15.90 | 16.12 | 15.85 | 15.95 | 15.95 | 2,721,578 |
Nov 20, 2023 | 16.09 | 16.12 | 15.57 | 15.92 | 15.92 | 2,907,100 |
Nov 17, 2023 | 15.93 | 16.06 | 15.82 | 16.01 | 16.01 | 1,717,600 |
Nov 16, 2023 | 16.06 | 16.24 | 15.97 | 16.02 | 16.02 | 2,298,400 |
Nov 15, 2023 | 16.37 | 16.44 | 16.03 | 16.10 | 16.10 | 3,084,214 |
Nov 14, 2023 | 15.90 | 16.30 | 15.81 | 16.15 | 16.15 | 3,812,307 |
Nov 13, 2023 | 15.86 | 15.90 | 15.65 | 15.81 | 15.81 | 2,213,126 |
Nov 10, 2023 | 15.80 | 16.00 | 15.72 | 15.86 | 15.86 | 1,905,800 |
Nov 9, 2023 | 15.97 | 16.03 | 15.76 | 15.86 | 15.86 | 1,889,632 |
Nov 8, 2023 | 16.15 | 16.20 | 15.85 | 15.96 | 15.96 | 2,321,986 |
Nov 7, 2023 | 16.04 | 16.24 | 16.00 | 16.10 | 16.10 | 2,933,986 |
Nov 6, 2023 | 15.60 | 16.18 | 15.46 | 16.11 | 16.11 | 4,600,386 |
Nov 3, 2023 | 15.26 | 15.45 | 15.12 | 15.35 | 15.35 | 2,060,500 |
Nov 2, 2023 | 15.38 | 15.43 | 15.10 | 15.10 | 15.10 | 2,366,400 |
Nov 1, 2023 | 15.58 | 15.80 | 15.35 | 15.38 | 15.38 | 2,936,400 |
Oct 31, 2023 | 15.47 | 15.70 | 15.37 | 15.49 | 15.49 | 3,064,686 |
Oct 30, 2023 | 15.88 | 15.89 | 15.29 | 15.44 | 15.44 | 4,712,100 |
Oct 27, 2023 | 15.66 | 15.70 | 15.49 | 15.58 | 15.58 | 2,004,000 |
Oct 26, 2023 | 15.53 | 15.70 | 15.50 | 15.64 | 15.64 | 1,510,400 |
Oct 25, 2023 | 15.72 | 15.82 | 15.57 | 15.61 | 15.61 | 2,165,900 |
Oct 24, 2023 | 15.10 | 15.78 | 15.10 | 15.70 | 15.70 | 3,121,200 |
Oct 23, 2023 | 15.39 | 15.39 | 14.92 | 15.09 | 15.09 | 2,335,808 |
Oct 20, 2023 | 15.35 | 15.66 | 15.30 | 15.39 | 15.39 | 2,103,500 |
Oct 19, 2023 | 15.41 | 15.64 | 15.27 | 15.34 | 15.34 | 1,942,900 |
Oct 18, 2023 | 15.63 | 15.78 | 15.36 | 15.37 | 15.37 | 2,390,838 |
Oct 17, 2023 | 15.51 | 15.80 | 15.43 | 15.72 | 15.72 | 2,383,200 |
Oct 16, 2023 | 15.61 | 15.89 | 15.47 | 15.50 | 15.50 | 1,927,300 |
Oct 13, 2023 | 15.56 | 15.76 | 15.40 | 15.68 | 15.68 | 2,309,300 |
Oct 12, 2023 | 15.68 | 15.80 | 15.60 | 15.61 | 15.61 | 1,816,681 |
Oct 11, 2023 | 15.61 | 15.68 | 15.40 | 15.48 | 15.48 | 2,709,500 |
Oct 10, 2023 | 15.40 | 15.75 | 15.40 | 15.55 | 15.55 | 2,560,300 |
Oct 9, 2023 | 15.66 | 15.68 | 15.30 | 15.40 | 15.40 | 2,652,493 |
Sep 28, 2023 | 15.72 | 15.85 | 15.48 | 15.68 | 15.68 | 2,577,800 |
Sep 27, 2023 | 15.49 | 15.80 | 15.48 | 15.72 | 15.72 | 2,880,900 |
Sep 26, 2023 | 15.45 | 15.61 | 15.31 | 15.50 | 15.50 | 3,589,545 |
Sep 25, 2023 | 16.20 | 16.29 | 15.30 | 15.49 | 15.49 | 5,693,800 |
Sep 22, 2023 | 15.80 | 16.41 | 15.69 | 16.32 | 16.32 | 3,615,700 |
Sep 21, 2023 | 16.18 | 16.18 | 15.76 | 15.80 | 15.80 | 2,830,200 |
Sep 20, 2023 | 16.36 | 16.42 | 16.07 | 16.11 | 16.11 | 3,520,100 |
Sep 19, 2023 | 16.35 | 16.55 | 16.18 | 16.25 | 16.25 | 3,249,200 |
Sep 18, 2023 | 16.05 | 16.44 | 15.87 | 16.36 | 16.36 | 3,917,200 |
Sep 15, 2023 | 15.95 | 16.34 | 15.94 | 16.16 | 16.16 | 4,411,100 |
Sep 14, 2023 | 15.76 | 16.00 | 15.76 | 15.96 | 15.96 | 2,849,400 |
Sep 13, 2023 | 16.16 | 16.35 | 15.77 | 15.88 | 15.88 | 2,957,100 |
Sep 12, 2023 | 16.13 | 16.31 | 15.98 | 16.09 | 16.09 | 2,578,198 |
Sep 11, 2023 | 16.03 | 16.40 | 15.92 | 16.27 | 16.27 | 3,445,246 |
Sep 8, 2023 | 15.98 | 16.32 | 15.81 | 16.18 | 16.18 | 2,882,782 |
Sep 7, 2023 | 16.17 | 16.29 | 15.91 | 15.95 | 15.95 | 2,655,236 |
Sep 6, 2023 | 15.96 | 16.24 | 15.78 | 16.22 | 16.22 | 3,005,800 |
Sep 5, 2023 | 16.28 | 16.30 | 15.88 | 16.02 | 16.02 | 2,912,012 |
Sep 4, 2023 | 16.05 | 16.35 | 15.88 | 16.29 | 16.29 | 5,717,000 |
Sep 1, 2023 | 16.06 | 16.18 | 15.74 | 15.76 | 15.76 | 3,879,624 |
Aug 31, 2023 | 15.90 | 16.22 | 15.88 | 16.02 | 16.02 | 3,560,497 |
Aug 30, 2023 | 16.59 | 16.59 | 16.03 | 16.04 | 16.04 | 5,698,936 |
Aug 29, 2023 | 16.41 | 16.80 | 16.16 | 16.66 | 16.66 | 7,840,693 |
Aug 28, 2023 | 17.74 | 17.74 | 16.38 | 16.48 | 16.48 | 12,110,734 |
Aug 25, 2023 | 15.99 | 16.46 | 15.89 | 16.17 | 16.17 | 4,539,300 |
Aug 24, 2023 | 16.09 | 16.47 | 16.00 | 16.16 | 16.16 | 3,859,300 |
Aug 23, 2023 | 16.48 | 16.51 | 16.06 | 16.13 | 16.13 | 3,935,500 |
Aug 22, 2023 | 16.39 | 16.75 | 16.26 | 16.56 | 16.56 | 5,227,200 |
Aug 21, 2023 | 16.66 | 16.85 | 16.33 | 16.33 | 16.33 | 4,649,010 |
Aug 18, 2023 | 17.05 | 17.36 | 16.60 | 16.64 | 16.64 | 6,462,138 |
Aug 17, 2023 | 16.99 | 17.33 | 16.85 | 17.25 | 17.25 | 9,009,485 |
Aug 16, 2023 | 16.70 | 17.50 | 16.48 | 17.13 | 17.13 | 10,324,398 |
Aug 15, 2023 | 16.90 | 16.94 | 16.58 | 16.83 | 16.83 | 4,933,681 |
Aug 14, 2023 | 16.86 | 17.08 | 16.59 | 16.79 | 16.79 | 6,762,100 |
Aug 11, 2023 | 17.48 | 17.52 | 16.96 | 17.13 | 17.13 | 9,125,200 |
Aug 10, 2023 | 17.58 | 17.86 | 17.29 | 17.86 | 17.86 | 11,168,836 |
Aug 9, 2023 | 17.76 | 17.91 | 17.52 | 17.62 | 17.62 | 8,381,500 |
Aug 8, 2023 | 18.40 | 18.40 | 17.60 | 17.77 | 17.77 | 14,256,883 |
Aug 7, 2023 | 18.02 | 18.51 | 17.89 | 18.30 | 18.30 | 21,050,101 |
Aug 4, 2023 | 18.52 | 19.78 | 17.98 | 18.90 | 18.90 | 37,163,061 |
Aug 3, 2023 | 17.65 | 18.82 | 17.25 | 17.98 | 17.98 | 23,332,032 |
Aug 2, 2023 | 17.04 | 18.43 | 17.04 | 17.82 | 17.82 | 27,275,104 |
Aug 1, 2023 | 18.76 | 19.81 | 17.39 | 17.48 | 17.48 | 37,130,703 |
Jul 31, 2023 | 17.30 | 18.01 | 17.21 | 18.01 | 18.01 | 22,355,393 |
Jul 28, 2023 | 14.95 | 16.37 | 14.85 | 16.37 | 16.37 | 9,572,967 |
Jul 27, 2023 | 14.93 | 15.08 | 14.81 | 14.88 | 14.88 | 1,650,500 |
Jul 26, 2023 | 15.03 | 15.18 | 14.90 | 14.99 | 14.99 | 2,342,287 |
Jul 25, 2023 | 14.98 | 15.19 | 14.81 | 15.11 | 15.11 | 3,960,703 |
Jul 24, 2023 | 14.64 | 14.76 | 14.62 | 14.67 | 14.67 | 1,057,700 |
Jul 21, 2023 | 14.67 | 14.82 | 14.65 | 14.68 | 14.68 | 1,400,800 |
Jul 20, 2023 | 14.83 | 14.93 | 14.68 | 14.70 | 14.70 | 1,438,985 |
Jul 19, 2023 | 14.70 | 14.86 | 14.70 | 14.80 | 14.80 | 1,513,126 |
Jul 18, 2023 | 14.76 | 14.77 | 14.63 | 14.73 | 14.73 | 1,039,781 |
Jul 17, 2023 | 14.71 | 14.76 | 14.58 | 14.76 | 14.76 | 1,046,900 |
Jul 14, 2023 | 14.72 | 14.79 | 14.64 | 14.72 | 14.72 | 1,261,219 |
Jul 13, 2023 | 14.63 | 14.84 | 14.55 | 14.73 | 14.73 | 1,367,293 |
Jul 12, 2023 | 14.76 | 14.86 | 14.63 | 14.64 | 14.64 | 1,270,355 |
Jul 11, 2023 | 14.64 | 14.77 | 14.58 | 14.76 | 14.76 | 1,747,900 |
Jul 10, 2023 | 14.72 | 14.82 | 14.58 | 14.68 | 14.68 | 2,112,614 |
Jul 7, 2023 | 14.39 | 14.53 | 14.27 | 14.45 | 14.45 | 923,723 |
Jul 6, 2023 | 14.48 | 14.49 | 14.33 | 14.35 | 14.35 | 719,919 |
Jul 5, 2023 | 14.47 | 14.53 | 14.40 | 14.44 | 14.44 | 959,656 |
Jul 4, 2023 | 14.54 | 14.54 | 14.37 | 14.47 | 14.47 | 1,061,800 |
Jul 3, 2023 | 14.50 | 14.60 | 14.40 | 14.47 | 14.47 | 1,153,290 |
Jun 30, 2023 | 14.19 | 14.51 | 14.15 | 14.41 | 14.41 | 1,097,000 |
Jun 29, 2023 | 14.09 | 14.24 | 14.02 | 14.16 | 14.16 | 1,038,219 |
Jun 28, 2023 | 14.11 | 14.12 | 13.93 | 14.09 | 14.09 | 829,855 |
Jun 27, 2023 | 13.91 | 14.15 | 13.90 | 14.08 | 14.08 | 840,000 |
Jun 26, 2023 | 14.23 | 14.23 | 13.90 | 13.90 | 13.90 | 1,170,096 |
Jun 21, 2023 | 14.37 | 14.41 | 14.17 | 14.23 | 14.23 | 1,057,048 |
Jun 20, 2023 | 14.48 | 14.57 | 14.38 | 14.41 | 14.41 | 890,547 |
Jun 19, 2023 | 14.55 | 14.67 | 14.45 | 14.48 | 14.48 | 1,207,900 |
Jun 16, 2023 | 14.61 | 14.72 | 14.53 | 14.58 | 14.58 | 1,541,597 |
Jun 15, 2023 | 14.35 | 14.80 | 14.32 | 14.60 | 14.60 | 2,742,600 |
Jun 14, 2023 | 14.33 | 14.55 | 14.19 | 14.38 | 14.38 | 1,985,190 |
Jun 13, 2023 | 14.16 | 14.32 | 14.16 | 14.28 | 14.28 | 951,200 |
Jun 12, 2023 | 14.32 | 14.33 | 14.10 | 14.21 | 14.21 | 1,778,598 |
Jun 9, 2023 | 14.63 | 14.73 | 14.33 | 14.38 | 14.38 | 2,961,500 |
Jun 8, 2023 | 14.43 | 15.51 | 14.41 | 14.80 | 14.80 | 4,688,438 |
Jun 7, 2023 | 14.26 | 14.53 | 14.26 | 14.47 | 14.47 | 1,218,925 |
Jun 6, 2023 | 14.55 | 14.61 | 14.23 | 14.24 | 14.24 | 1,329,000 |
Jun 5, 2023 | 0.22 Dividend | |||||
Jun 5, 2023 | 14.43 | 14.58 | 14.32 | 14.47 | 14.47 | 1,228,377 |
Jun 2, 2023 | 14.50 | 14.60 | 14.50 | 14.60 | 14.38 | 1,083,588 |
Jun 1, 2023 | 14.56 | 14.62 | 14.41 | 14.46 | 14.24 | 1,203,740 |
May 31, 2023 | 14.30 | 14.68 | 14.27 | 14.60 | 14.38 | 1,495,607 |
May 30, 2023 | 14.29 | 14.37 | 14.10 | 14.36 | 14.14 | 1,008,600 |
May 29, 2023 | 14.32 | 14.47 | 14.20 | 14.21 | 14.00 | 1,090,088 |
May 26, 2023 | 14.38 | 14.52 | 14.16 | 14.36 | 14.14 | 1,708,300 |
May 25, 2023 | 14.40 | 14.79 | 14.20 | 14.54 | 14.32 | 2,805,498 |
May 24, 2023 | 14.53 | 14.62 | 14.41 | 14.41 | 14.19 | 836,497 |
May 23, 2023 | 14.73 | 14.83 | 14.55 | 14.57 | 14.35 | 950,500 |
May 22, 2023 | 14.55 | 14.78 | 14.55 | 14.76 | 14.54 | 713,400 |
May 19, 2023 | 14.73 | 14.74 | 14.54 | 14.69 | 14.47 | 1,003,318 |
May 18, 2023 | 14.94 | 14.99 | 14.69 | 14.80 | 14.58 | 1,287,665 |
May 17, 2023 | 14.78 | 14.95 | 14.74 | 14.91 | 14.69 | 900,618 |
May 16, 2023 | 15.02 | 15.10 | 14.80 | 14.84 | 14.62 | 1,050,200 |
May 15, 2023 | 14.80 | 15.03 | 14.51 | 15.01 | 14.78 | 1,572,802 |
May 12, 2023 | 15.00 | 15.09 | 14.80 | 14.81 | 14.59 | 1,104,816 |
May 11, 2023 | 15.14 | 15.25 | 14.97 | 14.98 | 14.75 | 1,560,000 |
May 10, 2023 | 15.45 | 15.47 | 15.06 | 15.14 | 14.91 | 2,860,109 |
May 9, 2023 | 15.15 | 15.90 | 15.06 | 15.48 | 15.25 | 5,835,816 |
May 8, 2023 | 14.86 | 15.36 | 14.81 | 15.18 | 14.95 | 3,532,124 |
May 5, 2023 | 14.84 | 15.08 | 14.72 | 14.86 | 14.64 | 1,803,600 |
May 4, 2023 | 14.58 | 14.87 | 14.48 | 14.83 | 14.61 | 2,222,021 |
Apr 28, 2023 | 14.50 | 14.70 | 14.40 | 14.64 | 14.42 | 2,693,910 |
Apr 27, 2023 | 14.41 | 14.70 | 14.31 | 14.61 | 14.39 | 1,713,393 |
Apr 26, 2023 | 14.29 | 14.42 | 14.21 | 14.37 | 14.15 | 1,159,632 |