Shenzhen - Delayed Quote • CNY
Wuhan Golden Laser Co., Ltd (300220.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 | 4.98 | 5.35 | 4.98 | 5.28 | 5.28 | 1,408,743 |
| Apr 24, 2024 | 4.84 | 5.03 | 4.84 | 4.98 | 4.98 | 975,800 |
| Apr 23, 2024 | 4.69 | 5.08 | 4.67 | 4.89 | 4.89 | 1,364,100 |
| Apr 22, 2024 | 4.74 | 4.74 | 4.52 | 4.69 | 4.69 | 954,260 |
| Apr 19, 2024 | 4.98 | 4.98 | 4.77 | 4.84 | 4.84 | 1,007,401 |
| Apr 18, 2024 | 5.01 | 5.06 | 4.91 | 4.96 | 4.96 | 1,044,195 |
| Apr 17, 2024 | 4.90 | 5.11 | 4.88 | 5.07 | 5.07 | 2,218,000 |
| Apr 16, 2024 | 5.20 | 5.20 | 4.61 | 4.79 | 4.79 | 3,507,020 |
| Apr 15, 2024 | 6.00 | 6.00 | 5.18 | 5.21 | 5.21 | 3,307,959 |
| Apr 12, 2024 | 6.58 | 6.58 | 6.36 | 6.38 | 6.38 | 737,504 |
| Apr 11, 2024 | 6.38 | 6.64 | 6.32 | 6.51 | 6.51 | 326,604 |
| Apr 10, 2024 | 6.74 | 6.75 | 6.49 | 6.50 | 6.50 | 576,804 |
| Apr 9, 2024 | 6.67 | 6.80 | 6.64 | 6.76 | 6.76 | 352,640 |
| Apr 8, 2024 | 7.06 | 7.08 | 6.72 | 6.72 | 6.72 | 529,340 |
| Apr 3, 2024 | 7.08 | 7.09 | 6.92 | 7.09 | 7.09 | 501,048 |
| Apr 2, 2024 | 6.98 | 7.08 | 6.95 | 7.02 | 7.02 | 426,001 |
| Apr 1, 2024 | 6.84 | 7.16 | 6.84 | 7.00 | 7.00 | 1,064,840 |
| Mar 29, 2024 | 6.74 | 6.80 | 6.68 | 6.85 | 6.85 | 500,422 |
| Mar 28, 2024 | 6.60 | 6.84 | 6.60 | 6.80 | 6.80 | 566,641 |
| Mar 27, 2024 | 7.03 | 7.03 | 6.63 | 6.67 | 6.67 | 628,000 |
| Mar 26, 2024 | 6.93 | 7.01 | 6.82 | 6.97 | 6.97 | 1,100,600 |
| Mar 25, 2024 | 7.05 | 7.09 | 6.93 | 6.95 | 6.95 | 639,300 |
| Mar 22, 2024 | 7.15 | 7.17 | 6.90 | 7.05 | 7.05 | 643,800 |
| Mar 21, 2024 | 7.28 | 7.28 | 7.05 | 7.09 | 7.09 | 699,000 |
| Mar 20, 2024 | 7.03 | 7.22 | 6.94 | 7.19 | 7.19 | 1,467,700 |
| Mar 19, 2024 | 6.88 | 7.08 | 6.86 | 7.01 | 7.01 | 951,942 |
| Mar 18, 2024 | 6.79 | 6.90 | 6.77 | 6.88 | 6.88 | 678,341 |
| Mar 15, 2024 | 6.66 | 6.88 | 6.66 | 6.79 | 6.79 | 498,500 |
| Mar 14, 2024 | 6.81 | 6.88 | 6.61 | 6.68 | 6.68 | 620,200 |
| Mar 13, 2024 | 6.88 | 6.88 | 6.69 | 6.81 | 6.81 | 801,900 |
| Mar 12, 2024 | 6.72 | 6.94 | 6.72 | 6.81 | 6.81 | 1,206,302 |
| Mar 11, 2024 | 6.67 | 6.73 | 6.61 | 6.70 | 6.70 | 653,500 |
| Mar 8, 2024 | 6.49 | 6.80 | 6.49 | 6.69 | 6.69 | 692,702 |
| Mar 7, 2024 | 6.82 | 6.87 | 6.65 | 6.66 | 6.66 | 874,922 |
| Mar 6, 2024 | 6.45 | 6.99 | 6.41 | 6.82 | 6.82 | 1,453,820 |
| Mar 5, 2024 | 6.68 | 6.69 | 6.53 | 6.55 | 6.55 | 883,600 |
| Mar 4, 2024 | 6.82 | 6.82 | 6.56 | 6.70 | 6.70 | 1,178,320 |
| Mar 1, 2024 | 6.85 | 6.85 | 6.67 | 6.74 | 6.74 | 2,317,320 |
| Feb 29, 2024 | 6.31 | 7.20 | 6.23 | 6.90 | 6.90 | 3,146,580 |
| Feb 28, 2024 | 6.52 | 7.81 | 6.48 | 6.57 | 6.57 | 4,313,595 |
| Feb 27, 2024 | 6.43 | 6.53 | 6.32 | 6.51 | 6.51 | 1,311,800 |
| Feb 26, 2024 | 6.34 | 6.54 | 6.33 | 6.44 | 6.44 | 1,538,380 |
| Feb 23, 2024 | 6.18 | 6.42 | 6.10 | 6.37 | 6.37 | 1,300,120 |
| Feb 22, 2024 | 6.01 | 6.24 | 5.98 | 6.18 | 6.18 | 1,109,237 |
| Feb 21, 2024 | 5.92 | 6.28 | 5.86 | 6.09 | 6.09 | 1,405,775 |
| Feb 20, 2024 | 5.58 | 6.00 | 5.58 | 5.92 | 5.92 | 1,030,360 |
| Feb 19, 2024 | 5.55 | 5.78 | 5.51 | 5.68 | 5.68 | 1,018,040 |
| Feb 8, 2024 | 5.28 | 5.68 | 4.57 | 5.56 | 5.56 | 2,286,357 |
| Feb 7, 2024 | 5.77 | 5.90 | 5.23 | 5.37 | 5.37 | 2,019,362 |
| Feb 6, 2024 | 5.79 | 6.10 | 5.27 | 5.79 | 5.79 | 2,775,520 |
| Feb 5, 2024 | 6.54 | 6.60 | 5.34 | 5.84 | 5.84 | 4,563,500 |
| Feb 2, 2024 | 6.80 | 6.85 | 6.30 | 6.52 | 6.52 | 1,277,000 |
| Feb 1, 2024 | 6.94 | 6.94 | 6.50 | 6.76 | 6.76 | 1,589,103 |
| Jan 31, 2024 | 7.17 | 7.30 | 6.86 | 7.00 | 7.00 | 905,803 |
| Jan 30, 2024 | 7.29 | 7.40 | 7.15 | 7.21 | 7.21 | 742,200 |
| Jan 29, 2024 | 7.74 | 7.74 | 7.29 | 7.34 | 7.34 | 1,172,560 |
| Jan 26, 2024 | 7.74 | 7.81 | 7.66 | 7.70 | 7.70 | 786,480 |
| Jan 25, 2024 | 7.60 | 7.72 | 7.50 | 7.69 | 7.69 | 1,714,180 |
| Jan 24, 2024 | 7.44 | 7.82 | 7.44 | 7.61 | 7.61 | 1,661,960 |
| Jan 23, 2024 | 7.30 | 7.47 | 7.13 | 7.44 | 7.44 | 931,440 |
| Jan 22, 2024 | 7.59 | 7.73 | 7.32 | 7.34 | 7.34 | 1,774,740 |
| Jan 19, 2024 | 7.42 | 7.65 | 7.36 | 7.55 | 7.55 | 923,320 |
| Jan 18, 2024 | 7.40 | 7.52 | 7.15 | 7.42 | 7.42 | 823,720 |
| Jan 17, 2024 | 7.58 | 7.58 | 7.39 | 7.41 | 7.41 | 568,200 |
| Jan 16, 2024 | 7.63 | 7.65 | 7.45 | 7.54 | 7.54 | 625,400 |
| Jan 15, 2024 | 7.69 | 7.69 | 7.53 | 7.63 | 7.63 | 668,100 |
| Jan 12, 2024 | 7.68 | 7.82 | 7.63 | 7.68 | 7.68 | 850,124 |
| Jan 11, 2024 | 7.60 | 7.70 | 7.54 | 7.66 | 7.66 | 383,404 |
| Jan 10, 2024 | 7.49 | 7.69 | 7.42 | 7.63 | 7.63 | 787,440 |
| Jan 9, 2024 | 7.45 | 7.60 | 7.39 | 7.50 | 7.50 | 612,860 |
| Jan 8, 2024 | 7.61 | 7.61 | 7.42 | 7.45 | 7.45 | 520,000 |
| Jan 5, 2024 | 7.72 | 7.81 | 7.52 | 7.60 | 7.60 | 979,000 |
| Jan 4, 2024 | 7.70 | 7.81 | 7.70 | 7.80 | 7.80 | 621,000 |
| Jan 3, 2024 | 7.76 | 7.84 | 7.70 | 7.76 | 7.76 | 630,900 |
| Jan 2, 2024 | 7.76 | 7.90 | 7.73 | 7.77 | 7.77 | 843,140 |
| Dec 29, 2023 | 7.65 | 7.82 | 7.59 | 7.79 | 7.79 | 819,260 |
| Dec 28, 2023 | 7.50 | 7.72 | 7.46 | 7.65 | 7.65 | 1,020,980 |
| Dec 27, 2023 | 7.37 | 7.50 | 7.36 | 7.49 | 7.49 | 781,280 |
| Dec 26, 2023 | 7.48 | 7.56 | 7.35 | 7.38 | 7.38 | 706,500 |
| Dec 25, 2023 | 7.37 | 7.59 | 7.33 | 7.53 | 7.53 | 744,700 |
| Dec 22, 2023 | 7.54 | 7.54 | 7.33 | 7.38 | 7.38 | 605,840 |
| Dec 21, 2023 | 7.51 | 7.59 | 7.31 | 7.54 | 7.54 | 934,520 |
| Dec 20, 2023 | 7.61 | 7.66 | 7.49 | 7.55 | 7.55 | 511,500 |
| Dec 19, 2023 | 7.51 | 7.60 | 7.45 | 7.60 | 7.60 | 640,100 |
| Dec 18, 2023 | 7.70 | 7.70 | 7.45 | 7.49 | 7.49 | 1,417,100 |
| Dec 15, 2023 | 7.95 | 7.95 | 7.74 | 7.78 | 7.78 | 921,000 |
| Dec 14, 2023 | 8.01 | 8.05 | 7.91 | 7.91 | 7.91 | 654,500 |
| Dec 13, 2023 | 8.07 | 8.07 | 7.98 | 7.98 | 7.98 | 555,300 |
| Dec 12, 2023 | 8.06 | 8.14 | 8.03 | 8.07 | 8.07 | 567,600 |
| Dec 11, 2023 | 8.00 | 8.06 | 7.80 | 8.06 | 8.06 | 980,400 |
| Dec 8, 2023 | 8.02 | 8.22 | 8.01 | 8.08 | 8.08 | 1,105,600 |
| Dec 7, 2023 | 8.00 | 8.08 | 7.99 | 8.03 | 8.03 | 445,300 |
| Dec 6, 2023 | 8.00 | 8.07 | 7.99 | 8.02 | 8.02 | 479,300 |
| Dec 5, 2023 | 8.15 | 8.17 | 7.96 | 7.96 | 7.96 | 1,229,200 |
| Dec 4, 2023 | 8.29 | 8.31 | 8.14 | 8.14 | 8.14 | 768,700 |
| Dec 1, 2023 | 8.12 | 8.28 | 8.11 | 8.27 | 8.27 | 820,660 |
| Nov 30, 2023 | 8.05 | 8.13 | 8.03 | 8.12 | 8.12 | 863,191 |
| Nov 29, 2023 | 8.17 | 8.28 | 8.04 | 8.06 | 8.06 | 1,385,351 |
| Nov 28, 2023 | 8.12 | 8.25 | 8.06 | 8.21 | 8.21 | 809,880 |
| Nov 27, 2023 | 8.12 | 8.23 | 8.03 | 8.10 | 8.10 | 1,124,723 |
| Nov 24, 2023 | 8.34 | 8.34 | 8.16 | 8.17 | 8.17 | 1,112,100 |
| Nov 23, 2023 | 8.32 | 8.39 | 8.25 | 8.36 | 8.36 | 649,300 |
| Nov 22, 2023 | 8.32 | 8.38 | 8.22 | 8.31 | 8.31 | 1,080,100 |
| Nov 21, 2023 | 8.52 | 8.53 | 8.22 | 8.26 | 8.26 | 2,631,300 |
| Nov 20, 2023 | 8.54 | 8.59 | 8.42 | 8.45 | 8.45 | 1,204,000 |
| Nov 17, 2023 | 8.43 | 8.56 | 8.31 | 8.54 | 8.54 | 1,908,071 |
| Nov 16, 2023 | 8.56 | 8.77 | 8.45 | 8.47 | 8.47 | 2,193,171 |
| Nov 15, 2023 | 8.59 | 8.74 | 8.52 | 8.64 | 8.64 | 1,953,508 |
| Nov 14, 2023 | 8.40 | 8.87 | 8.35 | 8.67 | 8.67 | 3,647,377 |
| Nov 13, 2023 | 8.17 | 8.78 | 8.17 | 8.40 | 8.40 | 3,740,040 |
| Nov 10, 2023 | 7.90 | 8.26 | 7.84 | 8.24 | 8.24 | 1,874,840 |
| Nov 9, 2023 | 7.98 | 7.99 | 7.86 | 7.95 | 7.95 | 1,665,460 |
| Nov 8, 2023 | 8.07 | 8.15 | 7.92 | 7.98 | 7.98 | 1,787,109 |
| Nov 7, 2023 | 8.08 | 8.16 | 8.05 | 8.09 | 8.09 | 932,000 |
| Nov 6, 2023 | 8.00 | 8.16 | 7.91 | 8.12 | 8.12 | 1,676,900 |
| Nov 3, 2023 | 7.82 | 8.08 | 7.77 | 8.02 | 8.02 | 1,680,116 |
| Nov 2, 2023 | 7.70 | 7.95 | 7.69 | 7.83 | 7.83 | 1,704,203 |
| Nov 1, 2023 | 7.77 | 7.84 | 7.72 | 7.73 | 7.73 | 991,700 |
| Oct 31, 2023 | 7.78 | 7.96 | 7.70 | 7.75 | 7.75 | 1,421,503 |
| Oct 30, 2023 | 7.61 | 7.85 | 7.57 | 7.80 | 7.80 | 1,316,300 |
| Oct 27, 2023 | 7.58 | 7.69 | 7.55 | 7.68 | 7.68 | 1,276,240 |
| Oct 26, 2023 | 7.54 | 7.61 | 7.49 | 7.60 | 7.60 | 1,518,900 |
| Oct 25, 2023 | 7.44 | 7.73 | 7.40 | 7.70 | 7.70 | 2,008,873 |
| Oct 24, 2023 | 7.18 | 7.40 | 7.12 | 7.37 | 7.37 | 1,358,060 |
| Oct 23, 2023 | 7.42 | 7.42 | 7.10 | 7.18 | 7.18 | 2,353,200 |
| Oct 20, 2023 | 7.34 | 7.59 | 7.34 | 7.43 | 7.43 | 1,600,760 |
| Oct 19, 2023 | 7.62 | 7.73 | 7.34 | 7.34 | 7.34 | 2,437,763 |
| Oct 18, 2023 | 7.75 | 7.83 | 7.60 | 7.60 | 7.60 | 3,561,030 |
| Oct 17, 2023 | 8.20 | 8.43 | 7.88 | 7.91 | 7.91 | 5,406,600 |
| Oct 16, 2023 | 7.65 | 8.44 | 7.53 | 8.26 | 8.26 | 7,198,456 |
| Oct 13, 2023 | 7.62 | 7.87 | 7.57 | 7.69 | 7.69 | 1,898,720 |
| Oct 12, 2023 | 7.64 | 7.65 | 7.49 | 7.65 | 7.65 | 1,427,900 |
| Oct 11, 2023 | 7.46 | 7.86 | 7.40 | 7.64 | 7.64 | 2,613,361 |
| Oct 10, 2023 | 7.39 | 7.50 | 7.35 | 7.48 | 7.48 | 1,086,561 |
| Oct 9, 2023 | 7.37 | 7.43 | 7.29 | 7.39 | 7.39 | 820,860 |
| Sep 28, 2023 | 7.29 | 7.36 | 7.24 | 7.32 | 7.32 | 577,100 |
| Sep 27, 2023 | 7.25 | 7.32 | 7.20 | 7.20 | 7.20 | 1,208,860 |
| Sep 26, 2023 | 7.33 | 7.42 | 7.17 | 7.24 | 7.24 | 1,448,500 |
| Sep 25, 2023 | 7.50 | 7.50 | 7.35 | 7.38 | 7.38 | 979,100 |
| Sep 22, 2023 | 7.40 | 7.57 | 7.40 | 7.46 | 7.46 | 1,678,269 |
| Sep 21, 2023 | 7.58 | 7.58 | 7.40 | 7.44 | 7.44 | 1,782,660 |
| Sep 20, 2023 | 7.40 | 7.72 | 7.37 | 7.54 | 7.54 | 3,623,475 |
| Sep 19, 2023 | 7.36 | 7.49 | 7.29 | 7.44 | 7.44 | 2,000,000 |
| Sep 18, 2023 | 7.19 | 7.38 | 7.17 | 7.32 | 7.32 | 1,349,429 |
| Sep 15, 2023 | 7.22 | 7.30 | 7.08 | 7.25 | 7.25 | 1,176,949 |
| Sep 14, 2023 | 7.29 | 7.30 | 7.13 | 7.15 | 7.15 | 1,558,500 |
| Sep 13, 2023 | 7.38 | 7.41 | 7.24 | 7.30 | 7.30 | 1,310,800 |
| Sep 12, 2023 | 7.39 | 7.49 | 7.32 | 7.38 | 7.38 | 977,100 |
| Sep 11, 2023 | 7.37 | 7.40 | 7.29 | 7.37 | 7.37 | 1,138,600 |
| Sep 8, 2023 | 7.43 | 7.44 | 7.33 | 7.37 | 7.37 | 1,098,197 |
| Sep 7, 2023 | 7.48 | 7.58 | 7.36 | 7.39 | 7.39 | 1,855,500 |
| Sep 6, 2023 | 7.54 | 7.64 | 7.48 | 7.58 | 7.58 | 1,511,600 |
| Sep 5, 2023 | 7.48 | 7.78 | 7.41 | 7.56 | 7.56 | 2,041,420 |
| Sep 4, 2023 | 7.54 | 7.55 | 7.40 | 7.53 | 7.53 | 1,696,805 |
| Sep 1, 2023 | 7.32 | 7.56 | 7.20 | 7.51 | 7.51 | 2,093,285 |
| Aug 31, 2023 | 7.30 | 7.45 | 7.20 | 7.33 | 7.33 | 1,861,701 |
| Aug 30, 2023 | 7.17 | 7.28 | 7.14 | 7.26 | 7.26 | 2,107,160 |
| Aug 29, 2023 | 7.00 | 7.34 | 6.93 | 7.29 | 7.29 | 1,766,761 |
| Aug 28, 2023 | 7.50 | 7.50 | 6.91 | 7.00 | 7.00 | 1,992,441 |
| Aug 25, 2023 | 7.16 | 7.18 | 6.89 | 6.92 | 6.92 | 3,026,932 |
| Aug 24, 2023 | 7.41 | 7.46 | 7.10 | 7.19 | 7.19 | 3,262,612 |
| Aug 23, 2023 | 7.38 | 7.50 | 7.32 | 7.43 | 7.43 | 2,782,700 |
| Aug 22, 2023 | 7.41 | 7.58 | 7.17 | 7.40 | 7.40 | 3,878,317 |
| Aug 21, 2023 | 7.71 | 7.82 | 7.30 | 7.36 | 7.36 | 5,084,000 |
| Aug 18, 2023 | 7.63 | 7.99 | 7.56 | 7.73 | 7.73 | 5,336,020 |
| Aug 17, 2023 | 7.61 | 7.87 | 7.52 | 7.69 | 7.69 | 4,713,180 |
| Aug 16, 2023 | 7.48 | 7.80 | 7.36 | 7.74 | 7.74 | 5,345,220 |
| Aug 15, 2023 | 7.38 | 7.85 | 7.33 | 7.59 | 7.59 | 4,821,800 |
| Aug 14, 2023 | 7.02 | 7.66 | 7.02 | 7.49 | 7.49 | 5,694,444 |
| Aug 11, 2023 | 7.09 | 7.15 | 6.97 | 7.00 | 7.00 | 1,853,500 |
| Aug 10, 2023 | 6.94 | 7.15 | 6.93 | 7.12 | 7.12 | 1,481,920 |
| Aug 9, 2023 | 7.18 | 7.18 | 6.95 | 6.95 | 6.95 | 3,086,100 |
| Aug 8, 2023 | 7.14 | 7.25 | 7.09 | 7.18 | 7.18 | 1,569,600 |
| Aug 7, 2023 | 7.12 | 7.27 | 7.07 | 7.13 | 7.13 | 2,326,300 |
| Aug 4, 2023 | 6.95 | 7.13 | 6.93 | 7.11 | 7.11 | 2,651,360 |
| Aug 3, 2023 | 6.87 | 6.98 | 6.82 | 6.96 | 6.96 | 1,762,900 |
| Aug 2, 2023 | 6.94 | 6.95 | 6.81 | 6.87 | 6.87 | 2,477,480 |
| Aug 1, 2023 | 6.79 | 6.97 | 6.79 | 6.96 | 6.96 | 2,786,220 |
| Jul 31, 2023 | 6.71 | 6.82 | 6.69 | 6.79 | 6.79 | 1,775,040 |
| Jul 28, 2023 | 6.76 | 6.78 | 6.56 | 6.75 | 6.75 | 2,272,580 |
| Jul 27, 2023 | 6.78 | 6.83 | 6.72 | 6.79 | 6.79 | 1,874,177 |
| Jul 26, 2023 | 6.96 | 6.98 | 6.75 | 6.79 | 6.79 | 2,359,680 |
| Jul 25, 2023 | 6.87 | 6.98 | 6.85 | 6.95 | 6.95 | 1,122,402 |
| Jul 24, 2023 | 6.72 | 6.88 | 6.70 | 6.87 | 6.87 | 2,145,980 |
| Jul 21, 2023 | 6.78 | 6.82 | 6.64 | 6.70 | 6.70 | 1,875,620 |
| Jul 20, 2023 | 7.01 | 7.01 | 6.77 | 6.79 | 6.79 | 2,536,400 |
| Jul 19, 2023 | 7.03 | 7.11 | 6.95 | 7.01 | 7.01 | 2,190,600 |
| Jul 18, 2023 | 6.83 | 7.30 | 6.83 | 7.07 | 7.07 | 4,003,600 |
| Jul 17, 2023 | 6.77 | 6.92 | 6.63 | 6.87 | 6.87 | 1,799,740 |
| Jul 14, 2023 | 6.70 | 6.81 | 6.66 | 6.73 | 6.73 | 1,422,592 |
| Jul 13, 2023 | 6.66 | 6.73 | 6.63 | 6.70 | 6.70 | 1,641,460 |
| Jul 12, 2023 | 6.91 | 6.91 | 6.63 | 6.67 | 6.67 | 2,344,060 |
| Jul 11, 2023 | 6.85 | 6.92 | 6.81 | 6.91 | 6.91 | 1,118,900 |
| Jul 10, 2023 | 6.89 | 6.92 | 6.81 | 6.84 | 6.84 | 1,477,300 |
| Jul 7, 2023 | 6.88 | 6.89 | 6.77 | 6.83 | 6.83 | 1,844,000 |
| Jul 6, 2023 | 6.97 | 7.00 | 6.87 | 6.91 | 6.91 | 2,070,640 |
| Jul 5, 2023 | 6.99 | 7.00 | 6.89 | 6.96 | 6.96 | 1,666,500 |
| Jul 4, 2023 | 6.97 | 7.02 | 6.93 | 6.99 | 6.99 | 1,794,880 |
| Jul 3, 2023 | 6.86 | 6.98 | 6.83 | 6.97 | 6.97 | 2,429,000 |
| Jun 30, 2023 | 6.74 | 7.03 | 6.70 | 6.85 | 6.85 | 3,500,720 |
| Jun 29, 2023 | 6.53 | 6.79 | 6.53 | 6.73 | 6.73 | 3,248,760 |
| Jun 28, 2023 | 6.53 | 6.69 | 6.40 | 6.60 | 6.60 | 2,818,760 |
| Jun 27, 2023 | 6.22 | 6.58 | 6.17 | 6.56 | 6.56 | 3,860,601 |
| Jun 26, 2023 | 6.11 | 6.22 | 6.08 | 6.17 | 6.17 | 2,101,860 |
| Jun 21, 2023 | 6.17 | 6.24 | 6.10 | 6.12 | 6.12 | 2,038,720 |
| Jun 20, 2023 | 6.43 | 6.44 | 6.17 | 6.19 | 6.19 | 3,565,228 |
| Jun 19, 2023 | 6.48 | 6.52 | 6.40 | 6.43 | 6.43 | 1,389,472 |
| Jun 16, 2023 | 6.40 | 6.52 | 6.38 | 6.46 | 6.46 | 1,703,468 |
| Jun 15, 2023 | 6.42 | 6.47 | 6.34 | 6.38 | 6.38 | 1,637,260 |
| Jun 14, 2023 | 6.42 | 6.52 | 6.31 | 6.46 | 6.46 | 1,624,220 |
| Jun 13, 2023 | 6.38 | 6.49 | 6.36 | 6.41 | 6.41 | 1,353,825 |
| Jun 12, 2023 | 6.43 | 6.43 | 6.22 | 6.38 | 6.38 | 1,785,502 |
| Jun 9, 2023 | 6.53 | 6.60 | 6.42 | 6.44 | 6.44 | 1,766,582 |
| Jun 8, 2023 | 6.71 | 6.74 | 6.52 | 6.56 | 6.56 | 2,576,189 |
| Jun 7, 2023 | 6.59 | 6.78 | 6.54 | 6.70 | 6.70 | 2,070,143 |
| Jun 6, 2023 | 6.78 | 6.79 | 6.54 | 6.57 | 6.57 | 2,748,600 |
| Jun 5, 2023 | 6.58 | 6.85 | 6.56 | 6.79 | 6.79 | 2,173,200 |
| Jun 2, 2023 | 6.43 | 6.65 | 6.39 | 6.61 | 6.61 | 2,927,740 |
| Jun 1, 2023 | 6.38 | 6.44 | 6.21 | 6.38 | 6.38 | 2,915,960 |
| May 31, 2023 | 6.38 | 6.57 | 6.31 | 6.44 | 6.44 | 3,100,840 |
| May 30, 2023 | 6.35 | 6.42 | 6.28 | 6.40 | 6.40 | 2,338,380 |
| May 29, 2023 | 6.90 | 6.96 | 6.30 | 6.32 | 6.32 | 5,752,579 |
| May 26, 2023 | 7.14 | 7.15 | 6.81 | 6.96 | 6.96 | 3,192,840 |
| May 25, 2023 | 7.31 | 7.34 | 7.06 | 7.15 | 7.15 | 3,526,604 |
| May 24, 2023 | 7.45 | 7.63 | 7.35 | 7.35 | 7.35 | 3,103,487 |
| May 23, 2023 | 7.28 | 7.57 | 7.23 | 7.45 | 7.45 | 3,211,662 |
| May 22, 2023 | 7.20 | 7.35 | 7.09 | 7.32 | 7.32 | 2,467,840 |
| May 19, 2023 | 7.31 | 7.33 | 7.21 | 7.27 | 7.27 | 1,400,162 |
| May 18, 2023 | 7.37 | 7.41 | 7.29 | 7.36 | 7.36 | 2,108,683 |
| May 17, 2023 | 7.15 | 7.38 | 7.09 | 7.32 | 7.32 | 1,988,677 |
| May 16, 2023 | 7.29 | 7.35 | 7.10 | 7.13 | 7.13 | 2,401,040 |
| May 15, 2023 | 7.36 | 7.43 | 7.19 | 7.36 | 7.36 | 2,159,980 |
| May 12, 2023 | 7.55 | 7.65 | 7.33 | 7.42 | 7.42 | 2,889,005 |
| May 11, 2023 | 7.36 | 7.72 | 7.31 | 7.49 | 7.49 | 5,466,460 |
| May 10, 2023 | 7.10 | 7.41 | 7.10 | 7.28 | 7.28 | 5,268,542 |
| May 9, 2023 | 7.61 | 7.64 | 7.05 | 7.07 | 7.07 | 8,074,420 |
| May 8, 2023 | 8.08 | 8.09 | 7.31 | 7.64 | 7.64 | 10,099,437 |
| May 5, 2023 | 8.20 | 8.27 | 8.03 | 8.08 | 8.08 | 8,810,133 |
| May 4, 2023 | 7.93 | 8.34 | 7.93 | 8.23 | 8.23 | 16,632,633 |
| Apr 28, 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Apr 27, 2023 | 10.04 | 10.12 | 9.88 | 9.91 | 9.91 | 2,076,320 |
| Apr 26, 2023 | 9.90 | 10.19 | 9.90 | 10.04 | 10.04 | 2,154,500 |
| Apr 25, 2023 | 10.31 | 10.41 | 9.84 | 9.97 | 9.97 | 3,037,880 |