Shenzhen - Delayed Quote • HKD
Hangzhou Turbine Power Group Co., Ltd. (200771.SZ)
At close: April 26 at 3:04 PM GMT+8
Currency in HKD 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 | 6.86 | 6.94 | 6.82 | 6.94 | 6.94 | 236,032 |
| Apr 25, 2024 | 6.90 | 6.91 | 6.82 | 6.84 | 6.84 | 115,090 |
| Apr 24, 2024 | 6.82 | 6.92 | 6.80 | 6.92 | 6.92 | 162,124 |
| Apr 23, 2024 | 6.79 | 6.83 | 6.73 | 6.80 | 6.80 | 160,836 |
| Apr 22, 2024 | 6.70 | 6.84 | 6.70 | 6.73 | 6.73 | 159,106 |
| Apr 19, 2024 | 6.79 | 6.79 | 6.73 | 6.76 | 6.76 | 101,586 |
| Apr 18, 2024 | 6.83 | 6.83 | 6.73 | 6.80 | 6.80 | 205,358 |
| Apr 17, 2024 | 6.79 | 6.82 | 6.73 | 6.76 | 6.76 | 260,384 |
| Apr 16, 2024 | 6.81 | 6.89 | 6.71 | 6.75 | 6.75 | 467,892 |
| Apr 15, 2024 | 7.01 | 7.01 | 6.75 | 6.85 | 6.85 | 371,815 |
| Apr 12, 2024 | 6.97 | 6.98 | 6.95 | 6.95 | 6.95 | 131,231 |
| Apr 11, 2024 | 6.99 | 7.00 | 6.95 | 7.00 | 7.00 | 34,062 |
| Apr 10, 2024 | 7.02 | 7.03 | 6.96 | 6.99 | 6.99 | 308,222 |
| Apr 9, 2024 | 6.98 | 7.02 | 6.97 | 7.02 | 7.02 | 164,822 |
| Apr 8, 2024 | 7.00 | 7.03 | 6.99 | 7.02 | 7.02 | 79,328 |
| Apr 3, 2024 | 7.04 | 7.04 | 7.00 | 7.04 | 7.04 | 113,076 |
| Apr 2, 2024 | 7.05 | 7.06 | 7.00 | 7.04 | 7.04 | 103,195 |
| Apr 1, 2024 | 6.98 | 7.03 | 6.97 | 7.01 | 7.01 | 104,006 |
| Mar 29, 2024 | 7.05 | 7.05 | 7.00 | 7.02 | 7.02 | 38,500 |
| Mar 28, 2024 | 7.08 | 7.09 | 7.00 | 7.06 | 7.06 | 172,483 |
| Mar 27, 2024 | 7.08 | 7.09 | 7.04 | 7.07 | 7.07 | 107,372 |
| Mar 26, 2024 | 6.99 | 7.11 | 6.99 | 7.09 | 7.09 | 343,600 |
| Mar 25, 2024 | 7.01 | 7.08 | 6.91 | 6.99 | 6.99 | 411,500 |
| Mar 22, 2024 | 6.99 | 6.99 | 6.93 | 6.96 | 6.96 | 165,265 |
| Mar 21, 2024 | 6.99 | 7.04 | 6.96 | 6.98 | 6.98 | 287,017 |
| Mar 20, 2024 | 7.04 | 7.04 | 6.97 | 6.99 | 6.99 | 167,300 |
| Mar 19, 2024 | 7.06 | 7.06 | 6.99 | 7.02 | 7.02 | 114,100 |
| Mar 18, 2024 | 7.06 | 7.06 | 6.97 | 7.03 | 7.03 | 149,240 |
| Mar 15, 2024 | 7.05 | 7.07 | 7.02 | 7.06 | 7.06 | 184,555 |
| Mar 14, 2024 | 7.02 | 7.06 | 7.02 | 7.05 | 7.05 | 124,424 |
| Mar 13, 2024 | 7.08 | 7.08 | 7.02 | 7.05 | 7.05 | 174,940 |
| Mar 12, 2024 | 7.08 | 7.08 | 6.96 | 7.07 | 7.07 | 277,431 |
| Mar 11, 2024 | 6.91 | 7.09 | 6.91 | 7.06 | 7.06 | 306,717 |
| Mar 8, 2024 | 6.90 | 6.97 | 6.90 | 6.95 | 6.95 | 148,600 |
| Mar 7, 2024 | 6.97 | 7.00 | 6.80 | 6.86 | 6.86 | 486,802 |
| Mar 6, 2024 | 7.05 | 7.06 | 6.96 | 6.96 | 6.96 | 171,748 |
| Mar 5, 2024 | 7.01 | 7.04 | 6.94 | 6.99 | 6.99 | 322,174 |
| Mar 4, 2024 | 7.03 | 7.07 | 6.97 | 7.01 | 7.01 | 361,834 |
| Mar 1, 2024 | 7.14 | 7.14 | 7.01 | 7.03 | 7.03 | 357,000 |
| Feb 29, 2024 | 7.21 | 7.22 | 7.02 | 7.02 | 7.02 | 507,578 |
| Feb 28, 2024 | 7.19 | 7.30 | 7.13 | 7.14 | 7.14 | 636,884 |
| Feb 27, 2024 | 7.07 | 7.22 | 7.04 | 7.13 | 7.13 | 577,407 |
| Feb 26, 2024 | 6.92 | 7.06 | 6.85 | 7.03 | 7.03 | 550,531 |
| Feb 23, 2024 | 6.88 | 6.89 | 6.82 | 6.85 | 6.85 | 264,000 |
| Feb 22, 2024 | 6.89 | 6.89 | 6.83 | 6.88 | 6.88 | 159,100 |
| Feb 21, 2024 | 6.90 | 6.95 | 6.66 | 6.89 | 6.89 | 504,958 |
| Feb 20, 2024 | 6.88 | 6.89 | 6.80 | 6.86 | 6.86 | 191,038 |
| Feb 19, 2024 | 6.93 | 6.96 | 6.83 | 6.90 | 6.90 | 182,401 |
| Feb 8, 2024 | 6.90 | 6.91 | 6.81 | 6.90 | 6.90 | 189,073 |
| Feb 7, 2024 | 6.78 | 6.92 | 6.75 | 6.80 | 6.80 | 129,740 |
| Feb 6, 2024 | 6.81 | 6.94 | 6.60 | 6.87 | 6.87 | 218,264 |
| Feb 5, 2024 | 6.83 | 6.92 | 6.67 | 6.68 | 6.68 | 464,180 |
| Feb 2, 2024 | 6.78 | 6.94 | 6.78 | 6.81 | 6.81 | 344,031 |
| Feb 1, 2024 | 6.67 | 6.86 | 6.67 | 6.85 | 6.85 | 251,800 |
| Jan 31, 2024 | 6.83 | 6.83 | 6.65 | 6.81 | 6.81 | 272,396 |
| Jan 30, 2024 | 6.83 | 6.95 | 6.71 | 6.71 | 6.71 | 543,656 |
| Jan 29, 2024 | 6.83 | 7.00 | 6.82 | 6.95 | 6.95 | 111,436 |
| Jan 26, 2024 | 7.06 | 7.06 | 6.71 | 6.97 | 6.97 | 465,620 |
| Jan 25, 2024 | 6.82 | 7.04 | 6.79 | 7.04 | 7.04 | 428,826 |
| Jan 24, 2024 | 6.89 | 6.89 | 6.64 | 6.82 | 6.82 | 697,810 |
| Jan 23, 2024 | 6.81 | 6.87 | 6.74 | 6.81 | 6.81 | 319,432 |
| Jan 22, 2024 | 6.95 | 6.96 | 6.61 | 6.78 | 6.78 | 276,576 |
| Jan 19, 2024 | 6.95 | 6.98 | 6.83 | 6.90 | 6.90 | 188,215 |
| Jan 18, 2024 | 7.21 | 7.21 | 6.83 | 6.95 | 6.95 | 828,717 |
| Jan 17, 2024 | 7.33 | 7.33 | 7.03 | 7.21 | 7.21 | 770,647 |
| Jan 16, 2024 | 6.99 | 7.46 | 6.86 | 7.43 | 7.43 | 638,794 |
| Jan 15, 2024 | 6.71 | 7.00 | 6.61 | 6.96 | 6.96 | 306,096 |
| Jan 12, 2024 | 6.75 | 6.80 | 6.72 | 6.76 | 6.76 | 252,656 |
| Jan 11, 2024 | 6.69 | 6.75 | 6.60 | 6.74 | 6.74 | 652,464 |
| Jan 10, 2024 | 6.93 | 6.93 | 6.66 | 6.66 | 6.66 | 404,554 |
| Jan 9, 2024 | 6.94 | 6.95 | 6.87 | 6.88 | 6.88 | 169,100 |
| Jan 8, 2024 | 7.04 | 7.04 | 6.90 | 6.95 | 6.95 | 202,467 |
| Jan 5, 2024 | 6.97 | 7.07 | 6.96 | 6.99 | 6.99 | 134,830 |
| Jan 4, 2024 | 7.03 | 7.05 | 6.99 | 7.05 | 7.05 | 171,048 |
| Jan 3, 2024 | 7.06 | 7.08 | 7.01 | 7.03 | 7.03 | 185,236 |
| Jan 2, 2024 | 7.28 | 7.28 | 7.02 | 7.04 | 7.04 | 214,744 |
| Dec 29, 2023 | 7.22 | 7.23 | 7.14 | 7.22 | 7.22 | 76,620 |
| Dec 28, 2023 | 7.10 | 7.29 | 7.03 | 7.22 | 7.22 | 269,336 |
| Dec 27, 2023 | 6.92 | 7.12 | 6.91 | 7.10 | 7.10 | 211,799 |
| Dec 26, 2023 | 6.95 | 6.97 | 6.84 | 6.96 | 6.96 | 156,380 |
| Dec 25, 2023 | 7.16 | 7.16 | 6.92 | 6.95 | 6.95 | 359,676 |
| Dec 22, 2023 | 7.37 | 7.37 | 7.05 | 7.14 | 7.14 | 385,460 |
| Dec 21, 2023 | 7.38 | 7.38 | 7.35 | 7.36 | 7.36 | 79,996 |
| Dec 20, 2023 | 7.35 | 7.45 | 7.33 | 7.37 | 7.37 | 70,668 |
| Dec 19, 2023 | 7.48 | 7.49 | 7.37 | 7.38 | 7.38 | 121,200 |
| Dec 18, 2023 | 7.47 | 7.47 | 7.35 | 7.45 | 7.45 | 78,044 |
| Dec 15, 2023 | 7.32 | 7.43 | 7.32 | 7.42 | 7.42 | 132,900 |
| Dec 14, 2023 | 7.43 | 7.43 | 7.32 | 7.35 | 7.35 | 49,232 |
| Dec 13, 2023 | 7.45 | 7.45 | 7.32 | 7.36 | 7.36 | 128,020 |
| Dec 12, 2023 | 7.36 | 7.48 | 7.36 | 7.44 | 7.44 | 145,042 |
| Dec 11, 2023 | 7.25 | 7.38 | 7.24 | 7.37 | 7.37 | 269,758 |
| Dec 8, 2023 | 7.23 | 7.28 | 7.23 | 7.24 | 7.24 | 56,812 |
| Dec 7, 2023 | 7.26 | 7.26 | 7.20 | 7.25 | 7.25 | 198,560 |
| Dec 6, 2023 | 7.23 | 7.26 | 7.19 | 7.24 | 7.24 | 72,030 |
| Dec 5, 2023 | 7.28 | 7.29 | 7.22 | 7.25 | 7.25 | 47,900 |
| Dec 4, 2023 | 7.28 | 7.28 | 7.19 | 7.25 | 7.25 | 50,630 |
| Dec 1, 2023 | 7.21 | 7.29 | 7.18 | 7.24 | 7.24 | 155,775 |
| Nov 30, 2023 | 7.18 | 7.33 | 7.18 | 7.20 | 7.20 | 419,688 |
| Nov 29, 2023 | 7.26 | 7.36 | 7.22 | 7.29 | 7.29 | 237,668 |
| Nov 28, 2023 | 7.22 | 7.44 | 7.22 | 7.32 | 7.32 | 394,800 |
| Nov 27, 2023 | 6.97 | 7.28 | 6.97 | 7.25 | 7.25 | 289,811 |
| Nov 24, 2023 | 7.05 | 7.07 | 6.94 | 7.05 | 7.05 | 278,521 |
| Nov 23, 2023 | 6.89 | 7.13 | 6.89 | 7.05 | 7.05 | 549,222 |
| Nov 22, 2023 | 6.74 | 6.86 | 6.74 | 6.81 | 6.81 | 223,745 |
| Nov 21, 2023 | 6.73 | 6.85 | 6.66 | 6.76 | 6.76 | 112,134 |
| Nov 20, 2023 | 6.73 | 6.74 | 6.67 | 6.73 | 6.73 | 68,324 |
| Nov 17, 2023 | 6.72 | 6.83 | 6.60 | 6.72 | 6.72 | 208,276 |
| Nov 16, 2023 | 6.90 | 6.91 | 6.68 | 6.80 | 6.80 | 273,626 |
| Nov 15, 2023 | 6.96 | 6.96 | 6.86 | 6.91 | 6.91 | 124,200 |
| Nov 14, 2023 | 6.82 | 6.95 | 6.82 | 6.92 | 6.92 | 121,614 |
| Nov 13, 2023 | 6.91 | 6.94 | 6.82 | 6.89 | 6.89 | 184,324 |
| Nov 10, 2023 | 6.82 | 6.97 | 6.80 | 6.90 | 6.90 | 229,542 |
| Nov 9, 2023 | 6.88 | 7.05 | 6.86 | 6.95 | 6.95 | 415,203 |
| Nov 8, 2023 | 6.84 | 6.90 | 6.74 | 6.89 | 6.89 | 182,378 |
| Nov 7, 2023 | 7.06 | 7.06 | 6.63 | 6.84 | 6.84 | 586,602 |
| Nov 6, 2023 | 6.92 | 7.09 | 6.92 | 7.04 | 7.04 | 345,977 |
| Nov 3, 2023 | 6.70 | 6.93 | 6.70 | 6.92 | 6.92 | 565,984 |
| Nov 2, 2023 | 7.19 | 7.21 | 6.55 | 6.70 | 6.70 | 1,034,240 |
| Nov 1, 2023 | 7.42 | 7.46 | 7.17 | 7.19 | 7.19 | 362,668 |
| Oct 31, 2023 | 7.49 | 7.52 | 7.17 | 7.42 | 7.42 | 480,192 |
| Oct 30, 2023 | 7.56 | 7.59 | 7.46 | 7.47 | 7.47 | 190,660 |
| Oct 27, 2023 | 7.42 | 7.50 | 7.40 | 7.47 | 7.47 | 259,872 |
| Oct 26, 2023 | 7.48 | 7.51 | 7.40 | 7.50 | 7.50 | 84,102 |
| Oct 25, 2023 | 7.42 | 7.58 | 7.27 | 7.50 | 7.50 | 162,320 |
| Oct 24, 2023 | 7.40 | 7.44 | 7.23 | 7.35 | 7.35 | 418,836 |
| Oct 23, 2023 | 7.61 | 7.61 | 7.38 | 7.43 | 7.43 | 167,373 |
| Oct 20, 2023 | 7.50 | 7.67 | 7.45 | 7.59 | 7.59 | 70,104 |
| Oct 19, 2023 | 7.53 | 7.59 | 7.50 | 7.55 | 7.55 | 333,616 |
| Oct 18, 2023 | 7.57 | 7.62 | 7.55 | 7.61 | 7.61 | 58,055 |
| Oct 17, 2023 | 7.65 | 7.67 | 7.57 | 7.57 | 7.57 | 229,555 |
| Oct 16, 2023 | 7.81 | 7.81 | 7.51 | 7.62 | 7.62 | 317,452 |
| Oct 13, 2023 | 7.80 | 7.85 | 7.77 | 7.81 | 7.81 | 107,923 |
| Oct 12, 2023 | 7.89 | 7.89 | 7.79 | 7.80 | 7.80 | 271,402 |
| Oct 11, 2023 | 7.92 | 7.93 | 7.66 | 7.78 | 7.78 | 615,270 |
| Oct 10, 2023 | 8.10 | 8.12 | 7.88 | 7.92 | 7.92 | 189,140 |
| Oct 9, 2023 | 8.26 | 8.32 | 8.01 | 8.10 | 8.10 | 256,518 |
| Sep 28, 2023 | 8.25 | 8.29 | 8.17 | 8.29 | 8.29 | 197,423 |
| Sep 27, 2023 | 8.28 | 8.30 | 8.25 | 8.30 | 8.30 | 101,738 |
| Sep 26, 2023 | 8.31 | 8.32 | 8.28 | 8.30 | 8.30 | 31,123 |
| Sep 25, 2023 | 8.35 | 8.35 | 8.24 | 8.31 | 8.31 | 149,243 |
| Sep 22, 2023 | 8.19 | 8.29 | 8.19 | 8.28 | 8.28 | 115,381 |
| Sep 21, 2023 | 8.20 | 8.25 | 8.16 | 8.19 | 8.19 | 168,069 |
| Sep 20, 2023 | 8.37 | 8.37 | 8.23 | 8.24 | 8.24 | 488,306 |
| Sep 19, 2023 | 8.35 | 8.40 | 8.29 | 8.35 | 8.35 | 205,824 |
| Sep 18, 2023 | 8.47 | 8.47 | 8.34 | 8.41 | 8.41 | 142,582 |
| Sep 15, 2023 | 8.46 | 8.47 | 8.39 | 8.45 | 8.45 | 250,200 |
| Sep 14, 2023 | 8.42 | 8.48 | 8.36 | 8.41 | 8.41 | 136,829 |
| Sep 13, 2023 | 8.42 | 8.45 | 8.40 | 8.43 | 8.43 | 79,345 |
| Sep 12, 2023 | 8.40 | 8.50 | 8.40 | 8.43 | 8.43 | 160,354 |
| Sep 11, 2023 | 8.44 | 8.50 | 8.38 | 8.45 | 8.45 | 197,074 |
| Sep 8, 2023 | 8.32 | 8.48 | 8.32 | 8.44 | 8.44 | 91,972 |
| Sep 7, 2023 | 8.43 | 8.48 | 8.35 | 8.47 | 8.47 | 213,356 |
| Sep 6, 2023 | 8.48 | 8.49 | 8.38 | 8.38 | 8.38 | 96,000 |
| Sep 5, 2023 | 8.47 | 8.47 | 8.36 | 8.45 | 8.45 | 80,776 |
| Sep 4, 2023 | 8.47 | 8.51 | 8.41 | 8.48 | 8.48 | 82,116 |
| Sep 1, 2023 | 8.40 | 8.45 | 8.36 | 8.44 | 8.44 | 126,716 |
| Aug 31, 2023 | 8.57 | 8.57 | 8.32 | 8.32 | 8.32 | 435,358 |
| Aug 30, 2023 | 8.59 | 8.59 | 8.50 | 8.51 | 8.51 | 60,200 |
| Aug 29, 2023 | 8.46 | 8.68 | 8.44 | 8.59 | 8.59 | 196,400 |
| Aug 28, 2023 | 8.70 | 8.71 | 8.39 | 8.44 | 8.44 | 319,670 |
| Aug 25, 2023 | 8.38 | 8.41 | 8.34 | 8.38 | 8.38 | 56,702 |
| Aug 24, 2023 | 8.31 | 8.39 | 8.31 | 8.34 | 8.34 | 109,141 |
| Aug 23, 2023 | 8.45 | 8.45 | 8.28 | 8.29 | 8.29 | 242,200 |
| Aug 22, 2023 | 8.36 | 8.47 | 8.34 | 8.44 | 8.44 | 217,329 |
| Aug 21, 2023 | 8.76 | 8.76 | 8.36 | 8.36 | 8.36 | 581,689 |
| Aug 18, 2023 | 8.85 | 8.85 | 8.69 | 8.76 | 8.76 | 337,692 |
| Aug 17, 2023 | 8.84 | 8.93 | 8.76 | 8.78 | 8.78 | 335,500 |
| Aug 16, 2023 | 8.89 | 8.94 | 8.82 | 8.89 | 8.89 | 169,424 |
| Aug 15, 2023 | 8.92 | 8.92 | 8.86 | 8.89 | 8.89 | 140,150 |
| Aug 14, 2023 | 8.95 | 8.97 | 8.85 | 8.95 | 8.95 | 167,427 |
| Aug 11, 2023 | 9.03 | 9.03 | 8.95 | 8.99 | 8.99 | 101,136 |
| Aug 10, 2023 | 8.97 | 9.04 | 8.97 | 9.02 | 9.02 | 83,053 |
| Aug 9, 2023 | 9.02 | 9.08 | 9.01 | 9.02 | 9.02 | 109,078 |
| Aug 8, 2023 | 9.05 | 9.06 | 9.01 | 9.06 | 9.06 | 37,200 |
| Aug 7, 2023 | 9.17 | 9.17 | 8.98 | 9.04 | 9.04 | 210,131 |
| Aug 4, 2023 | 9.07 | 9.18 | 9.01 | 9.17 | 9.17 | 489,994 |
| Aug 3, 2023 | 8.93 | 9.08 | 8.91 | 9.07 | 9.07 | 207,952 |
| Aug 2, 2023 | 8.90 | 8.95 | 8.85 | 8.93 | 8.93 | 145,100 |
| Aug 1, 2023 | 8.93 | 8.93 | 8.82 | 8.89 | 8.89 | 119,460 |
| Jul 31, 2023 | 8.88 | 8.92 | 8.85 | 8.91 | 8.91 | 240,251 |
| Jul 28, 2023 | 8.83 | 8.87 | 8.75 | 8.84 | 8.84 | 274,357 |
| Jul 27, 2023 | 8.84 | 8.87 | 8.82 | 8.83 | 8.83 | 47,272 |
| Jul 26, 2023 | 8.70 | 8.88 | 8.70 | 8.81 | 8.81 | 153,015 |
| Jul 25, 2023 | 8.82 | 8.90 | 8.79 | 8.89 | 8.89 | 254,385 |
| Jul 24, 2023 | 8.80 | 8.80 | 8.75 | 8.78 | 8.78 | 110,448 |
| Jul 21, 2023 | 8.75 | 8.81 | 8.72 | 8.81 | 8.81 | 209,048 |
| Jul 20, 2023 | 8.82 | 8.82 | 8.74 | 8.75 | 8.75 | 135,437 |
| Jul 19, 2023 | 8.69 | 8.83 | 8.69 | 8.80 | 8.80 | 133,844 |
| Jul 18, 2023 | 8.85 | 8.85 | 8.78 | 8.82 | 8.82 | 58,440 |
| Jul 17, 2023 | 8.80 | 8.88 | 8.72 | 8.77 | 8.77 | 272,234 |
| Jul 14, 2023 | 8.89 | 8.90 | 8.85 | 8.88 | 8.88 | 113,312 |
| Jul 13, 2023 | 8.88 | 8.98 | 8.84 | 8.87 | 8.87 | 117,453 |
| Jul 12, 2023 | 8.93 | 8.96 | 8.84 | 8.85 | 8.85 | 64,780 |
| Jul 11, 2023 | 8.86 | 8.91 | 8.82 | 8.88 | 8.88 | 151,399 |
| Jul 10, 2023 | 8.93 | 8.96 | 8.85 | 8.85 | 8.85 | 176,822 |
| Jul 7, 2023 | 8.96 | 8.96 | 8.89 | 8.91 | 8.91 | 139,012 |
| Jul 6, 2023 | 8.90 | 8.94 | 8.88 | 8.91 | 8.91 | 125,800 |
| Jul 5, 2023 | 8.86 | 8.93 | 8.86 | 8.90 | 8.90 | 163,073 |
| Jul 4, 2023 | 9.05 | 9.05 | 8.84 | 8.87 | 8.87 | 327,097 |
| Jul 3, 2023 | 9.15 | 9.19 | 9.02 | 9.05 | 9.05 | 332,552 |
| Jun 30, 2023 | 8.96 | 9.15 | 8.89 | 9.13 | 9.13 | 418,999 |
| Jun 29, 2023 | 8.76 | 8.93 | 8.76 | 8.93 | 8.93 | 217,005 |
| Jun 28, 2023 | 8.78 | 8.80 | 8.76 | 8.78 | 8.78 | 204,266 |
| Jun 27, 2023 | 8.75 | 8.80 | 8.71 | 8.77 | 8.77 | 222,384 |
| Jun 26, 2023 | 8.80 | 8.83 | 8.72 | 8.75 | 8.75 | 649,452 |
| Jun 21, 2023 | 8.93 | 8.93 | 8.79 | 8.85 | 8.85 | 472,471 |
| Jun 20, 2023 | 8.83 | 8.83 | 8.76 | 8.81 | 8.81 | 367,568 |
| Jun 19, 2023 | 8.90 | 9.00 | 8.76 | 8.80 | 8.80 | 1,502,414 |
| Jun 16, 2023 | 8.65 | 8.71 | 8.52 | 8.71 | 8.71 | 396,226 |
| Jun 15, 2023 | 8.66 | 8.66 | 8.50 | 8.65 | 8.65 | 215,604 |
| Jun 14, 2023 | 0.34 Dividend | |||||
| Jun 14, 2023 | 8.45 | 8.72 | 8.44 | 8.66 | 8.66 | 211,854 |
| Jun 14, 2023 | 1.2:1 Stock Splits | |||||
| Jun 13, 2023 | 8.74 | 8.74 | 8.61 | 8.68 | 8.33 | 155,142 |
| Jun 12, 2023 | 8.72 | 8.75 | 8.69 | 8.74 | 8.40 | 161,119 |
| Jun 9, 2023 | 8.68 | 8.78 | 8.68 | 8.77 | 8.42 | 190,395 |
| Jun 8, 2023 | 8.64 | 8.77 | 8.63 | 8.74 | 8.40 | 335,618 |
| Jun 7, 2023 | 8.45 | 8.74 | 8.45 | 8.72 | 8.37 | 647,592 |
| Jun 6, 2023 | 8.25 | 8.43 | 8.17 | 8.38 | 8.05 | 251,124 |
| Jun 5, 2023 | 8.18 | 8.25 | 8.15 | 8.21 | 7.89 | 280,500 |
| Jun 2, 2023 | 8.13 | 8.19 | 7.93 | 8.15 | 7.83 | 202,932 |
| Jun 1, 2023 | 7.92 | 8.11 | 7.79 | 7.98 | 7.67 | 342,324 |
| May 31, 2023 | 8.19 | 8.26 | 7.78 | 7.78 | 7.48 | 1,224,693 |
| May 30, 2023 | 8.37 | 8.37 | 8.18 | 8.27 | 7.94 | 252,144 |
| May 29, 2023 | 8.37 | 8.42 | 8.23 | 8.31 | 7.98 | 377,340 |
| May 26, 2023 | 8.72 | 8.72 | 8.21 | 8.42 | 8.09 | 577,164 |
| May 25, 2023 | 8.96 | 8.96 | 8.63 | 8.63 | 8.29 | 275,064 |
| May 24, 2023 | 9.04 | 9.07 | 8.97 | 8.98 | 8.62 | 82,032 |
| May 23, 2023 | 9.03 | 9.11 | 9.00 | 9.08 | 8.73 | 231,594 |
| May 22, 2023 | 9.07 | 9.07 | 9.02 | 9.05 | 8.69 | 33,600 |
| May 19, 2023 | 9.07 | 9.09 | 9.01 | 9.06 | 8.70 | 74,772 |
| May 18, 2023 | 9.01 | 9.05 | 9.00 | 9.01 | 8.65 | 136,200 |
| May 17, 2023 | 9.06 | 9.06 | 9.02 | 9.05 | 8.69 | 64,189 |
| May 16, 2023 | 9.04 | 9.09 | 9.03 | 9.07 | 8.71 | 117,060 |
| May 15, 2023 | 9.11 | 9.11 | 9.05 | 9.11 | 8.75 | 101,042 |
| May 12, 2023 | 9.09 | 9.13 | 9.04 | 9.12 | 8.76 | 193,455 |
| May 11, 2023 | 9.16 | 9.16 | 9.12 | 9.15 | 8.79 | 61,524 |
| May 10, 2023 | 9.20 | 9.20 | 9.07 | 9.14 | 8.78 | 198,128 |
| May 9, 2023 | 9.10 | 9.15 | 9.09 | 9.12 | 8.76 | 111,122 |
| May 8, 2023 | 9.08 | 9.19 | 9.08 | 9.14 | 8.78 | 141,204 |
| May 5, 2023 | 9.16 | 9.18 | 9.08 | 9.13 | 8.77 | 155,736 |
| May 4, 2023 | 9.10 | 9.18 | 9.00 | 9.12 | 8.76 | 352,680 |
| Apr 28, 2023 | 9.13 | 9.25 | 9.05 | 9.23 | 8.86 | 238,032 |
| Apr 27, 2023 | 9.12 | 9.19 | 9.12 | 9.18 | 8.81 | 92,148 |
| Apr 26, 2023 | 9.04 | 9.18 | 9.04 | 9.18 | 8.82 | 117,280 |