Shenzhen - Delayed Quote • CNY
Bringspring Science and Technology Co., Ltd. (300290.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 | 8.40 | 8.92 | 8.28 | 8.64 | 8.64 | 85,862,950 |
Apr 25, 2024 | 8.05 | 8.38 | 8.05 | 8.20 | 8.20 | 75,491,850 |
Apr 24, 2024 | 7.48 | 8.82 | 7.40 | 8.45 | 8.45 | 99,488,974 |
Apr 23, 2024 | 7.08 | 7.42 | 7.08 | 7.37 | 7.37 | 41,599,800 |
Apr 22, 2024 | 7.33 | 7.38 | 6.90 | 7.10 | 7.10 | 45,462,499 |
Apr 19, 2024 | 7.73 | 7.85 | 7.46 | 7.54 | 7.54 | 46,422,400 |
Apr 18, 2024 | 7.76 | 8.01 | 7.56 | 7.78 | 7.78 | 55,880,627 |
Apr 17, 2024 | 7.50 | 8.03 | 7.50 | 7.90 | 7.90 | 66,599,151 |
Apr 16, 2024 | 7.82 | 7.94 | 7.08 | 7.26 | 7.26 | 59,313,601 |
Apr 15, 2024 | 8.09 | 8.42 | 7.63 | 7.83 | 7.83 | 63,514,646 |
Apr 12, 2024 | 8.45 | 8.62 | 8.22 | 8.23 | 8.23 | 48,203,070 |
Apr 11, 2024 | 8.36 | 8.90 | 8.28 | 8.50 | 8.50 | 68,771,406 |
Apr 10, 2024 | 9.02 | 9.02 | 8.07 | 8.48 | 8.48 | 99,977,515 |
Apr 9, 2024 | 9.20 | 9.65 | 8.80 | 9.13 | 9.13 | 123,010,101 |
Apr 8, 2024 | 10.20 | 11.07 | 10.09 | 10.47 | 10.47 | 100,733,558 |
Apr 3, 2024 | 10.30 | 10.88 | 10.00 | 10.00 | 10.00 | 105,056,710 |
Apr 2, 2024 | 9.63 | 11.08 | 9.63 | 10.76 | 10.76 | 161,154,135 |
Apr 1, 2024 | 9.47 | 9.75 | 9.11 | 9.27 | 9.27 | 80,953,891 |
Mar 29, 2024 | 10.00 | 10.24 | 9.54 | 9.58 | 9.58 | 51,337,152 |
Mar 28, 2024 | 9.75 | 10.47 | 9.71 | 10.15 | 10.15 | 97,877,469 |
Mar 27, 2024 | 9.74 | 10.30 | 9.01 | 9.80 | 9.80 | 110,948,079 |
Mar 26, 2024 | 9.86 | 10.18 | 9.55 | 10.00 | 10.00 | 84,412,288 |
Mar 25, 2024 | 10.18 | 10.92 | 9.72 | 9.86 | 9.86 | 119,672,600 |
Mar 22, 2024 | 10.70 | 11.42 | 10.20 | 10.32 | 10.32 | 135,639,275 |
Mar 21, 2024 | 9.82 | 11.33 | 9.82 | 10.95 | 10.95 | 152,828,854 |
Mar 20, 2024 | 9.60 | 10.43 | 9.50 | 9.84 | 9.84 | 126,574,388 |
Mar 19, 2024 | 8.85 | 10.50 | 8.70 | 9.63 | 9.63 | 153,669,550 |
Mar 18, 2024 | 8.29 | 9.05 | 8.19 | 8.93 | 8.93 | 116,059,516 |
Mar 15, 2024 | 8.00 | 8.43 | 7.60 | 8.38 | 8.38 | 106,765,189 |
Mar 14, 2024 | 8.35 | 8.36 | 7.78 | 7.94 | 7.94 | 118,263,764 |
Mar 13, 2024 | 9.00 | 9.27 | 8.53 | 8.73 | 8.73 | 107,332,006 |
Mar 12, 2024 | 9.22 | 9.65 | 8.80 | 8.89 | 8.89 | 126,252,311 |
Mar 11, 2024 | 8.39 | 9.48 | 8.38 | 9.20 | 9.20 | 148,909,256 |
Mar 8, 2024 | 8.30 | 9.10 | 8.02 | 8.68 | 8.68 | 161,348,636 |
Mar 7, 2024 | 10.04 | 10.04 | 8.50 | 8.72 | 8.72 | 237,460,069 |
Mar 6, 2024 | 8.80 | 10.04 | 8.80 | 10.04 | 10.04 | 199,223,157 |
Mar 5, 2024 | 7.88 | 8.92 | 7.66 | 8.37 | 8.37 | 239,858,080 |
Mar 4, 2024 | 6.33 | 7.43 | 6.33 | 7.43 | 7.43 | 140,944,281 |
Mar 1, 2024 | 6.35 | 6.42 | 6.04 | 6.19 | 6.19 | 76,359,231 |
Feb 29, 2024 | 6.03 | 6.60 | 6.03 | 6.38 | 6.38 | 88,937,831 |
Feb 28, 2024 | 6.59 | 6.98 | 6.07 | 6.15 | 6.15 | 124,860,098 |
Feb 27, 2024 | 5.88 | 6.83 | 5.80 | 6.64 | 6.64 | 107,813,948 |
Feb 26, 2024 | 5.88 | 6.38 | 5.58 | 5.90 | 5.90 | 105,452,159 |
Feb 23, 2024 | 5.30 | 6.15 | 5.00 | 5.99 | 5.99 | 102,823,932 |
Feb 22, 2024 | 4.67 | 5.40 | 4.66 | 5.20 | 5.20 | 70,916,050 |
Feb 21, 2024 | 4.38 | 4.71 | 4.31 | 4.50 | 4.50 | 35,225,210 |
Feb 20, 2024 | 4.34 | 4.46 | 4.23 | 4.44 | 4.44 | 27,690,060 |
Feb 19, 2024 | 4.14 | 4.48 | 4.14 | 4.32 | 4.32 | 39,692,687 |
Feb 8, 2024 | 3.61 | 4.04 | 3.61 | 4.04 | 4.04 | 40,115,700 |
Feb 7, 2024 | 3.85 | 3.85 | 3.50 | 3.58 | 3.58 | 41,359,472 |
Feb 6, 2024 | 3.66 | 3.98 | 3.50 | 3.81 | 3.81 | 31,304,200 |
Feb 5, 2024 | 4.34 | 4.36 | 3.72 | 3.74 | 3.74 | 35,212,350 |
Feb 2, 2024 | 4.59 | 4.73 | 4.16 | 4.34 | 4.34 | 24,377,100 |
Feb 1, 2024 | 4.61 | 4.69 | 4.48 | 4.57 | 4.57 | 20,321,800 |
Jan 31, 2024 | 4.87 | 5.05 | 4.67 | 4.67 | 4.67 | 22,632,200 |
Jan 30, 2024 | 4.98 | 5.10 | 4.85 | 4.85 | 4.85 | 15,774,000 |
Jan 29, 2024 | 5.30 | 5.36 | 5.00 | 5.01 | 5.01 | 18,663,950 |
Jan 26, 2024 | 5.30 | 5.43 | 5.26 | 5.32 | 5.32 | 17,744,150 |
Jan 25, 2024 | 5.12 | 5.36 | 5.01 | 5.35 | 5.35 | 22,931,250 |
Jan 24, 2024 | 4.98 | 5.11 | 4.89 | 5.09 | 5.09 | 18,617,950 |
Jan 23, 2024 | 5.01 | 5.05 | 4.92 | 4.97 | 4.97 | 16,825,650 |
Jan 22, 2024 | 5.32 | 5.35 | 4.95 | 4.98 | 4.98 | 21,925,900 |
Jan 19, 2024 | 5.46 | 5.49 | 5.32 | 5.34 | 5.34 | 15,863,061 |
Jan 18, 2024 | 5.46 | 5.51 | 5.34 | 5.47 | 5.47 | 18,317,900 |
Jan 17, 2024 | 5.55 | 5.63 | 5.47 | 5.47 | 5.47 | 18,003,300 |
Jan 16, 2024 | 5.69 | 5.69 | 5.46 | 5.55 | 5.55 | 22,834,999 |
Jan 15, 2024 | 5.71 | 5.78 | 5.62 | 5.68 | 5.68 | 19,537,000 |
Jan 12, 2024 | 5.94 | 5.98 | 5.72 | 5.73 | 5.73 | 34,820,501 |
Jan 11, 2024 | 5.71 | 6.07 | 5.68 | 6.00 | 6.00 | 44,354,652 |
Jan 10, 2024 | 5.81 | 5.87 | 5.60 | 5.68 | 5.68 | 32,276,800 |
Jan 9, 2024 | 6.08 | 6.25 | 5.85 | 5.89 | 5.89 | 53,186,043 |
Jan 8, 2024 | 6.20 | 6.43 | 6.06 | 6.19 | 6.19 | 59,771,368 |
Jan 5, 2024 | 6.11 | 6.50 | 6.00 | 6.28 | 6.28 | 71,852,500 |
Jan 4, 2024 | 5.92 | 6.27 | 5.92 | 6.18 | 6.18 | 50,907,843 |
Jan 3, 2024 | 5.99 | 6.04 | 5.90 | 6.00 | 6.00 | 15,423,150 |
Jan 2, 2024 | 6.07 | 6.10 | 5.96 | 5.97 | 5.97 | 18,058,200 |
Dec 29, 2023 | 5.93 | 6.16 | 5.87 | 6.09 | 6.09 | 24,771,000 |
Dec 28, 2023 | 5.83 | 6.00 | 5.71 | 5.92 | 5.92 | 18,783,984 |
Dec 27, 2023 | 5.75 | 5.87 | 5.73 | 5.84 | 5.84 | 19,969,000 |
Dec 26, 2023 | 5.84 | 5.87 | 5.67 | 5.69 | 5.69 | 15,801,650 |
Dec 25, 2023 | 5.96 | 5.96 | 5.79 | 5.84 | 5.84 | 15,752,290 |
Dec 22, 2023 | 6.10 | 6.13 | 5.88 | 5.91 | 5.91 | 22,456,940 |
Dec 21, 2023 | 6.12 | 6.15 | 6.01 | 6.09 | 6.09 | 17,189,050 |
Dec 20, 2023 | 6.27 | 6.28 | 6.12 | 6.12 | 6.12 | 16,250,110 |
Dec 19, 2023 | 6.23 | 6.31 | 6.21 | 6.24 | 6.24 | 13,164,650 |
Dec 18, 2023 | 6.40 | 6.44 | 6.21 | 6.24 | 6.24 | 19,481,600 |
Dec 15, 2023 | 6.43 | 6.48 | 6.35 | 6.38 | 6.38 | 16,722,400 |
Dec 14, 2023 | 6.54 | 6.59 | 6.42 | 6.43 | 6.43 | 18,101,240 |
Dec 13, 2023 | 6.62 | 6.68 | 6.50 | 6.50 | 6.50 | 19,478,000 |
Dec 12, 2023 | 6.57 | 6.66 | 6.53 | 6.65 | 6.65 | 22,559,600 |
Dec 11, 2023 | 6.49 | 6.65 | 6.45 | 6.55 | 6.55 | 22,586,106 |
Dec 8, 2023 | 6.70 | 6.72 | 6.50 | 6.52 | 6.52 | 29,302,400 |
Dec 7, 2023 | 6.59 | 6.75 | 6.59 | 6.70 | 6.70 | 22,090,000 |
Dec 6, 2023 | 6.70 | 6.76 | 6.60 | 6.63 | 6.63 | 24,535,118 |
Dec 5, 2023 | 6.93 | 6.96 | 6.67 | 6.67 | 6.67 | 37,952,600 |
Dec 4, 2023 | 6.89 | 7.06 | 6.82 | 6.99 | 6.99 | 45,759,700 |
Dec 1, 2023 | 6.63 | 6.86 | 6.57 | 6.84 | 6.84 | 31,134,000 |
Nov 30, 2023 | 6.84 | 6.84 | 6.51 | 6.64 | 6.64 | 41,325,161 |
Nov 29, 2023 | 6.80 | 6.92 | 6.77 | 6.85 | 6.85 | 32,807,161 |
Nov 28, 2023 | 6.84 | 6.93 | 6.75 | 6.83 | 6.83 | 33,099,372 |
Nov 27, 2023 | 6.87 | 7.02 | 6.82 | 6.87 | 6.87 | 37,750,000 |
Nov 24, 2023 | 7.27 | 7.28 | 6.95 | 7.01 | 7.01 | 50,239,800 |
Nov 23, 2023 | 7.21 | 7.33 | 7.11 | 7.26 | 7.26 | 47,077,310 |
Nov 22, 2023 | 7.38 | 7.55 | 7.24 | 7.24 | 7.24 | 58,409,440 |
Nov 21, 2023 | 7.61 | 7.70 | 7.32 | 7.38 | 7.38 | 92,991,172 |
Nov 20, 2023 | 7.93 | 8.20 | 7.70 | 7.74 | 7.74 | 104,203,200 |
Nov 17, 2023 | 7.88 | 8.50 | 7.85 | 7.91 | 7.91 | 121,617,199 |
Nov 16, 2023 | 7.70 | 7.97 | 7.61 | 7.73 | 7.73 | 90,149,029 |
Nov 15, 2023 | 7.72 | 8.40 | 7.72 | 7.90 | 7.90 | 146,861,337 |
Nov 14, 2023 | 7.04 | 8.16 | 7.01 | 7.86 | 7.86 | 159,458,337 |
Nov 13, 2023 | 6.88 | 7.09 | 6.81 | 7.01 | 7.01 | 64,741,949 |
Nov 10, 2023 | 6.82 | 6.94 | 6.74 | 6.82 | 6.82 | 57,483,300 |
Nov 9, 2023 | 7.01 | 7.40 | 6.91 | 6.96 | 6.96 | 90,615,050 |
Nov 8, 2023 | 7.10 | 7.50 | 6.98 | 7.22 | 7.22 | 128,213,303 |
Nov 7, 2023 | 6.91 | 7.08 | 6.85 | 6.96 | 6.96 | 94,591,890 |
Nov 6, 2023 | 6.58 | 7.06 | 6.56 | 6.97 | 6.97 | 119,285,217 |
Nov 3, 2023 | 6.34 | 6.54 | 6.32 | 6.42 | 6.42 | 62,950,116 |
Nov 2, 2023 | 6.45 | 6.66 | 6.35 | 6.43 | 6.43 | 82,074,000 |
Nov 1, 2023 | 6.51 | 6.72 | 6.42 | 6.48 | 6.48 | 77,749,698 |
Oct 31, 2023 | 7.22 | 7.29 | 6.55 | 6.61 | 6.61 | 126,240,761 |
Oct 30, 2023 | 7.16 | 7.60 | 7.08 | 7.36 | 7.36 | 133,751,748 |
Oct 27, 2023 | 7.91 | 8.30 | 7.19 | 7.23 | 7.23 | 167,199,749 |
Oct 26, 2023 | 8.04 | 8.99 | 7.83 | 8.07 | 8.07 | 210,963,530 |
Oct 25, 2023 | 7.01 | 8.84 | 7.01 | 8.52 | 8.52 | 222,627,598 |
Oct 24, 2023 | 7.70 | 8.20 | 6.55 | 7.42 | 7.42 | 247,917,970 |
Oct 23, 2023 | 5.72 | 7.08 | 5.72 | 7.08 | 7.08 | 153,105,641 |
Oct 20, 2023 | 5.80 | 6.51 | 5.76 | 5.90 | 5.90 | 191,747,637 |
Oct 19, 2023 | 6.38 | 7.15 | 6.25 | 6.93 | 6.93 | 236,445,119 |
Oct 18, 2023 | 4.94 | 5.96 | 4.87 | 5.96 | 5.96 | 120,261,416 |
Oct 17, 2023 | 5.10 | 5.10 | 4.89 | 4.97 | 4.97 | 23,890,848 |
Oct 16, 2023 | 4.91 | 5.01 | 4.85 | 5.01 | 5.01 | 23,388,200 |
Oct 13, 2023 | 4.91 | 5.00 | 4.86 | 4.92 | 4.92 | 16,997,050 |
Oct 12, 2023 | 4.99 | 5.01 | 4.90 | 4.94 | 4.94 | 23,909,013 |
Oct 11, 2023 | 4.99 | 5.12 | 4.89 | 5.04 | 5.04 | 38,421,048 |
Oct 10, 2023 | 4.77 | 5.01 | 4.75 | 4.94 | 4.94 | 35,329,921 |
Oct 9, 2023 | 4.77 | 4.78 | 4.70 | 4.72 | 4.72 | 11,896,650 |
Sep 28, 2023 | 4.72 | 4.79 | 4.68 | 4.78 | 4.78 | 12,648,550 |
Sep 27, 2023 | 4.68 | 4.78 | 4.63 | 4.69 | 4.69 | 13,044,300 |
Sep 26, 2023 | 4.65 | 4.78 | 4.64 | 4.73 | 4.73 | 20,428,873 |
Sep 25, 2023 | 4.60 | 4.82 | 4.53 | 4.71 | 4.71 | 23,052,966 |
Sep 22, 2023 | 4.50 | 4.61 | 4.47 | 4.61 | 4.61 | 9,013,498 |
Sep 21, 2023 | 4.48 | 4.60 | 4.47 | 4.53 | 4.53 | 7,793,900 |
Sep 20, 2023 | 4.50 | 4.60 | 4.50 | 4.51 | 4.51 | 7,185,100 |
Sep 19, 2023 | 4.61 | 4.62 | 4.51 | 4.53 | 4.53 | 8,248,200 |
Sep 18, 2023 | 4.58 | 4.66 | 4.52 | 4.60 | 4.60 | 8,908,400 |
Sep 15, 2023 | 4.72 | 4.73 | 4.56 | 4.57 | 4.57 | 11,229,705 |
Sep 14, 2023 | 4.68 | 4.83 | 4.65 | 4.69 | 4.69 | 14,558,150 |
Sep 13, 2023 | 4.80 | 4.81 | 4.63 | 4.69 | 4.69 | 11,859,000 |
Sep 12, 2023 | 4.87 | 4.88 | 4.77 | 4.81 | 4.81 | 14,846,800 |
Sep 11, 2023 | 4.81 | 4.95 | 4.72 | 4.89 | 4.89 | 24,343,800 |
Sep 8, 2023 | 4.73 | 4.84 | 4.63 | 4.81 | 4.81 | 13,774,300 |
Sep 7, 2023 | 4.74 | 4.83 | 4.72 | 4.74 | 4.74 | 10,952,400 |
Sep 6, 2023 | 4.62 | 4.78 | 4.56 | 4.76 | 4.76 | 12,797,500 |
Sep 5, 2023 | 4.64 | 4.69 | 4.61 | 4.63 | 4.63 | 9,214,747 |
Sep 4, 2023 | 4.56 | 4.64 | 4.54 | 4.63 | 4.63 | 9,261,300 |
Sep 1, 2023 | 4.66 | 4.68 | 4.53 | 4.55 | 4.55 | 8,357,800 |
Aug 31, 2023 | 4.61 | 4.65 | 4.55 | 4.64 | 4.64 | 11,436,150 |
Aug 30, 2023 | 4.52 | 4.65 | 4.48 | 4.63 | 4.63 | 17,191,100 |
Aug 29, 2023 | 4.32 | 4.51 | 4.32 | 4.50 | 4.50 | 14,493,700 |
Aug 28, 2023 | 4.62 | 4.63 | 4.33 | 4.34 | 4.34 | 16,396,950 |
Aug 25, 2023 | 4.59 | 4.59 | 4.33 | 4.36 | 4.36 | 20,068,600 |
Aug 24, 2023 | 4.78 | 4.80 | 4.61 | 4.61 | 4.61 | 17,199,925 |
Aug 23, 2023 | 4.89 | 4.90 | 4.73 | 4.74 | 4.74 | 17,130,850 |
Aug 22, 2023 | 4.77 | 4.92 | 4.76 | 4.91 | 4.91 | 24,785,450 |
Aug 21, 2023 | 4.71 | 4.93 | 4.70 | 4.70 | 4.70 | 19,818,500 |
Aug 18, 2023 | 5.00 | 5.02 | 4.77 | 4.77 | 4.77 | 18,422,650 |
Aug 17, 2023 | 4.90 | 5.01 | 4.78 | 4.95 | 4.95 | 21,041,400 |
Aug 16, 2023 | 4.98 | 5.03 | 4.85 | 4.92 | 4.92 | 32,505,472 |
Aug 15, 2023 | 4.88 | 5.18 | 4.82 | 5.01 | 5.01 | 56,722,601 |
Aug 14, 2023 | 4.72 | 4.89 | 4.70 | 4.86 | 4.86 | 11,022,750 |
Aug 11, 2023 | 4.87 | 4.89 | 4.74 | 4.76 | 4.76 | 9,869,453 |
Aug 10, 2023 | 4.85 | 4.90 | 4.81 | 4.87 | 4.87 | 6,437,600 |
Aug 9, 2023 | 4.87 | 4.91 | 4.81 | 4.86 | 4.86 | 8,153,100 |
Aug 8, 2023 | 4.91 | 4.91 | 4.81 | 4.83 | 4.83 | 8,077,350 |
Aug 7, 2023 | 4.90 | 4.94 | 4.83 | 4.85 | 4.85 | 10,839,653 |
Aug 4, 2023 | 4.80 | 4.94 | 4.78 | 4.89 | 4.89 | 17,734,300 |
Aug 3, 2023 | 4.76 | 4.84 | 4.73 | 4.77 | 4.77 | 11,504,253 |
Aug 2, 2023 | 4.69 | 4.77 | 4.65 | 4.77 | 4.77 | 11,936,580 |
Aug 1, 2023 | 4.68 | 4.72 | 4.62 | 4.69 | 4.69 | 8,958,100 |
Jul 31, 2023 | 4.63 | 4.70 | 4.60 | 4.69 | 4.69 | 9,916,600 |
Jul 28, 2023 | 4.53 | 4.63 | 4.47 | 4.63 | 4.63 | 10,048,400 |
Jul 27, 2023 | 4.62 | 4.63 | 4.52 | 4.54 | 4.54 | 9,186,550 |
Jul 26, 2023 | 4.66 | 4.69 | 4.58 | 4.61 | 4.61 | 9,902,600 |
Jul 25, 2023 | 4.63 | 4.68 | 4.60 | 4.67 | 4.67 | 11,774,050 |
Jul 24, 2023 | 4.56 | 4.66 | 4.52 | 4.59 | 4.59 | 8,668,400 |
Jul 21, 2023 | 4.57 | 4.65 | 4.55 | 4.59 | 4.59 | 10,804,600 |
Jul 20, 2023 | 4.72 | 4.72 | 4.58 | 4.59 | 4.59 | 14,096,300 |
Jul 19, 2023 | 4.81 | 4.85 | 4.68 | 4.71 | 4.71 | 16,654,600 |
Jul 18, 2023 | 5.00 | 5.01 | 4.76 | 4.80 | 4.80 | 23,984,300 |
Jul 17, 2023 | 4.85 | 5.05 | 4.75 | 5.02 | 5.02 | 27,547,553 |
Jul 14, 2023 | 4.67 | 4.80 | 4.63 | 4.75 | 4.75 | 11,733,253 |
Jul 13, 2023 | 4.59 | 4.68 | 4.56 | 4.63 | 4.63 | 8,388,003 |
Jul 12, 2023 | 4.72 | 4.73 | 4.57 | 4.58 | 4.58 | 8,524,350 |
Jul 11, 2023 | 4.69 | 4.74 | 4.65 | 4.71 | 4.71 | 7,057,050 |
Jul 10, 2023 | 4.68 | 4.75 | 4.66 | 4.67 | 4.67 | 6,881,850 |
Jul 7, 2023 | 4.75 | 4.75 | 4.62 | 4.69 | 4.69 | 10,157,400 |
Jul 6, 2023 | 4.79 | 4.85 | 4.76 | 4.78 | 4.78 | 8,613,250 |
Jul 5, 2023 | 4.87 | 4.97 | 4.79 | 4.80 | 4.80 | 12,237,050 |
Jul 4, 2023 | 4.80 | 4.92 | 4.77 | 4.87 | 4.87 | 10,646,950 |
Jul 3, 2023 | 4.82 | 4.87 | 4.72 | 4.80 | 4.80 | 12,378,250 |
Jun 30, 2023 | 4.74 | 4.85 | 4.72 | 4.80 | 4.80 | 9,408,850 |
Jun 29, 2023 | 4.66 | 4.80 | 4.66 | 4.77 | 4.77 | 8,833,300 |
Jun 28, 2023 | 4.72 | 4.75 | 4.52 | 4.69 | 4.69 | 14,200,845 |
Jun 27, 2023 | 4.78 | 4.82 | 4.70 | 4.74 | 4.74 | 13,058,350 |
Jun 26, 2023 | 4.95 | 4.99 | 4.72 | 4.75 | 4.75 | 13,994,350 |
Jun 21, 2023 | 5.14 | 5.16 | 5.01 | 5.02 | 5.02 | 10,693,750 |
Jun 20, 2023 | 5.13 | 5.18 | 5.05 | 5.15 | 5.15 | 12,224,000 |
Jun 19, 2023 | 5.15 | 5.20 | 5.07 | 5.14 | 5.14 | 12,087,600 |
Jun 16, 2023 | 5.02 | 5.18 | 4.98 | 5.14 | 5.14 | 11,846,250 |
Jun 15, 2023 | 5.12 | 5.13 | 5.00 | 5.02 | 5.02 | 11,983,050 |
Jun 14, 2023 | 5.14 | 5.21 | 5.09 | 5.11 | 5.11 | 13,303,200 |
Jun 13, 2023 | 5.16 | 5.19 | 5.08 | 5.17 | 5.17 | 10,757,050 |
Jun 12, 2023 | 5.11 | 5.15 | 5.07 | 5.13 | 5.13 | 10,784,850 |
Jun 9, 2023 | 5.03 | 5.15 | 5.01 | 5.13 | 5.13 | 11,885,100 |
Jun 8, 2023 | 5.09 | 5.10 | 4.99 | 5.07 | 5.07 | 12,345,600 |
Jun 7, 2023 | 4.94 | 5.13 | 4.91 | 5.10 | 5.10 | 19,712,465 |
Jun 6, 2023 | 5.06 | 5.09 | 4.93 | 4.95 | 4.95 | 13,887,200 |
Jun 5, 2023 | 5.03 | 5.10 | 5.00 | 5.06 | 5.06 | 10,496,336 |
Jun 2, 2023 | 5.07 | 5.10 | 4.99 | 5.01 | 5.01 | 13,719,386 |
Jun 1, 2023 | 4.90 | 5.07 | 4.87 | 5.03 | 5.03 | 17,119,800 |
May 31, 2023 | 4.87 | 4.96 | 4.85 | 4.96 | 4.96 | 14,656,900 |
May 30, 2023 | 4.77 | 4.89 | 4.65 | 4.88 | 4.88 | 15,690,200 |
May 29, 2023 | 4.79 | 4.83 | 4.74 | 4.77 | 4.77 | 11,654,250 |
May 26, 2023 | 4.63 | 4.85 | 4.62 | 4.80 | 4.80 | 14,060,500 |
May 25, 2023 | 4.68 | 4.74 | 4.52 | 4.63 | 4.63 | 12,497,650 |
May 24, 2023 | 4.69 | 4.78 | 4.64 | 4.73 | 4.73 | 7,983,026 |
May 23, 2023 | 4.82 | 4.83 | 4.68 | 4.68 | 4.68 | 10,905,400 |
May 22, 2023 | 4.77 | 4.83 | 4.74 | 4.82 | 4.82 | 12,193,750 |
May 19, 2023 | 4.79 | 4.84 | 4.73 | 4.80 | 4.80 | 13,291,165 |
May 18, 2023 | 4.64 | 4.81 | 4.61 | 4.77 | 4.77 | 16,066,415 |
May 17, 2023 | 4.54 | 4.69 | 4.42 | 4.64 | 4.64 | 21,366,395 |
May 16, 2023 | 4.59 | 4.80 | 4.50 | 4.72 | 4.72 | 23,781,893 |
May 15, 2023 | 4.70 | 4.72 | 4.51 | 4.61 | 4.61 | 13,100,050 |
May 12, 2023 | 4.70 | 4.80 | 4.68 | 4.73 | 4.73 | 10,353,600 |
May 11, 2023 | 4.79 | 4.84 | 4.71 | 4.74 | 4.74 | 9,668,350 |
May 10, 2023 | 4.75 | 4.89 | 4.71 | 4.76 | 4.76 | 13,346,250 |
May 9, 2023 | 4.88 | 4.94 | 4.78 | 4.79 | 4.79 | 16,069,050 |
May 8, 2023 | 4.71 | 4.94 | 4.71 | 4.88 | 4.88 | 14,754,650 |
May 5, 2023 | 4.76 | 4.84 | 4.65 | 4.79 | 4.79 | 12,812,200 |
May 4, 2023 | 4.70 | 4.79 | 4.61 | 4.75 | 4.75 | 16,415,600 |
Apr 28, 2023 | 4.41 | 4.73 | 4.41 | 4.69 | 4.69 | 20,706,050 |
Apr 27, 2023 | 4.39 | 4.54 | 4.34 | 4.39 | 4.39 | 16,033,950 |
Apr 26, 2023 | 4.60 | 4.65 | 4.39 | 4.43 | 4.43 | 22,601,200 |