Shenzhen - Delayed Quote • CNY
Jiangsu LiXing General Steel Ball Co.,Ltd. (300421.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 | 7.92 | 8.53 | 8.06 | 8.39 | 8.39 | 7,108,724 |
| Apr 24, 2024 | 7.87 | 8.22 | 7.87 | 8.16 | 8.16 | 5,981,517 |
| Apr 23, 2024 | 7.66 | 7.94 | 7.62 | 7.91 | 7.91 | 6,047,180 |
| Apr 22, 2024 | 7.76 | 7.93 | 7.50 | 7.69 | 7.69 | 6,149,870 |
| Apr 19, 2024 | 7.92 | 8.00 | 7.69 | 7.83 | 7.83 | 5,548,224 |
| Apr 18, 2024 | 8.09 | 8.16 | 7.88 | 8.01 | 8.01 | 6,181,320 |
| Apr 17, 2024 | 7.52 | 8.14 | 7.51 | 8.11 | 8.11 | 8,934,111 |
| Apr 16, 2024 | 7.90 | 7.91 | 7.24 | 7.38 | 7.38 | 11,749,160 |
| Apr 15, 2024 | 8.40 | 8.47 | 7.83 | 7.97 | 7.97 | 8,360,519 |
| Apr 12, 2024 | 8.54 | 8.67 | 8.40 | 8.41 | 8.41 | 4,428,860 |
| Apr 11, 2024 | 8.50 | 8.71 | 8.45 | 8.51 | 8.51 | 5,271,440 |
| Apr 10, 2024 | 8.90 | 8.91 | 8.47 | 8.62 | 8.62 | 6,349,520 |
| Apr 9, 2024 | 8.66 | 8.96 | 8.65 | 8.84 | 8.84 | 5,489,450 |
| Apr 8, 2024 | 8.94 | 8.94 | 8.60 | 8.66 | 8.66 | 6,915,767 |
| Apr 3, 2024 | 9.20 | 9.21 | 8.88 | 8.97 | 8.97 | 8,709,696 |
| Apr 2, 2024 | 9.24 | 9.36 | 9.12 | 9.21 | 9.21 | 7,052,696 |
| Apr 1, 2024 | 9.00 | 9.30 | 8.99 | 9.24 | 9.24 | 8,438,300 |
| Mar 29, 2024 | 8.89 | 9.03 | 8.75 | 8.94 | 8.94 | 3,829,120 |
| Mar 28, 2024 | 8.66 | 9.05 | 8.60 | 8.85 | 8.85 | 9,852,420 |
| Mar 27, 2024 | 9.15 | 9.15 | 8.67 | 8.70 | 8.70 | 10,391,292 |
| Mar 26, 2024 | 9.02 | 9.22 | 8.97 | 9.10 | 9.10 | 7,113,524 |
| Mar 25, 2024 | 9.42 | 9.47 | 9.05 | 9.08 | 9.08 | 9,167,001 |
| Mar 22, 2024 | 9.52 | 9.52 | 9.18 | 9.36 | 9.36 | 9,357,858 |
| Mar 21, 2024 | 9.56 | 9.58 | 9.35 | 9.48 | 9.48 | 8,360,587 |
| Mar 20, 2024 | 9.36 | 9.62 | 9.35 | 9.50 | 9.50 | 10,233,020 |
| Mar 19, 2024 | 9.26 | 9.70 | 9.26 | 9.41 | 9.41 | 12,669,778 |
| Mar 18, 2024 | 9.19 | 9.39 | 9.12 | 9.30 | 9.30 | 12,299,858 |
| Mar 15, 2024 | 8.91 | 9.13 | 8.85 | 9.13 | 9.13 | 11,768,061 |
| Mar 14, 2024 | 9.04 | 9.20 | 8.79 | 9.00 | 9.00 | 16,165,100 |
| Mar 13, 2024 | 9.09 | 9.17 | 8.91 | 9.08 | 9.08 | 22,291,668 |
| Mar 12, 2024 | 8.95 | 9.45 | 8.91 | 9.35 | 9.35 | 17,895,020 |
| Mar 11, 2024 | 8.81 | 8.95 | 8.72 | 8.95 | 8.95 | 9,744,440 |
| Mar 8, 2024 | 8.69 | 8.86 | 8.60 | 8.78 | 8.78 | 10,459,128 |
| Mar 7, 2024 | 9.07 | 9.20 | 8.68 | 8.70 | 8.70 | 13,476,565 |
| Mar 6, 2024 | 8.40 | 8.95 | 8.40 | 8.89 | 8.89 | 13,541,040 |
| Mar 5, 2024 | 8.62 | 8.65 | 8.41 | 8.45 | 8.45 | 9,166,000 |
| Mar 4, 2024 | 8.94 | 8.94 | 8.41 | 8.68 | 8.68 | 14,853,210 |
| Mar 1, 2024 | 8.64 | 9.00 | 8.64 | 8.91 | 8.91 | 11,465,567 |
| Feb 29, 2024 | 8.11 | 8.66 | 8.02 | 8.65 | 8.65 | 15,910,742 |
| Feb 28, 2024 | 9.40 | 9.43 | 8.10 | 8.21 | 8.21 | 26,374,687 |
| Feb 27, 2024 | 9.23 | 9.46 | 9.10 | 9.40 | 9.40 | 11,601,769 |
| Feb 26, 2024 | 9.60 | 9.75 | 9.11 | 9.29 | 9.29 | 17,789,903 |
| Feb 23, 2024 | 8.50 | 9.17 | 8.46 | 9.08 | 9.08 | 18,173,765 |
| Feb 22, 2024 | 8.23 | 8.53 | 8.10 | 8.51 | 8.51 | 15,383,484 |
| Feb 21, 2024 | 8.03 | 8.55 | 7.91 | 8.19 | 8.19 | 12,567,936 |
| Feb 20, 2024 | 7.78 | 8.25 | 7.61 | 8.14 | 8.14 | 10,988,571 |
| Feb 19, 2024 | 7.80 | 8.00 | 7.58 | 7.82 | 7.82 | 17,822,258 |
| Feb 8, 2024 | 6.80 | 7.77 | 6.36 | 7.58 | 7.58 | 28,214,841 |
| Feb 7, 2024 | 7.00 | 7.09 | 6.53 | 6.74 | 6.74 | 27,084,293 |
| Feb 6, 2024 | 6.30 | 7.24 | 5.93 | 7.00 | 7.00 | 24,026,757 |
| Feb 5, 2024 | 7.60 | 7.69 | 6.50 | 6.66 | 6.66 | 21,307,360 |
| Feb 2, 2024 | 8.31 | 8.38 | 7.36 | 7.70 | 7.70 | 13,147,248 |
| Feb 1, 2024 | 8.45 | 8.54 | 8.04 | 8.23 | 8.23 | 11,273,380 |
| Jan 31, 2024 | 8.90 | 8.96 | 8.36 | 8.42 | 8.42 | 12,231,160 |
| Jan 30, 2024 | 9.19 | 9.40 | 8.89 | 8.96 | 8.96 | 9,805,410 |
| Jan 29, 2024 | 9.74 | 9.74 | 9.22 | 9.26 | 9.26 | 8,728,380 |
| Jan 26, 2024 | 9.99 | 10.04 | 9.63 | 9.68 | 9.68 | 9,457,180 |
| Jan 25, 2024 | 9.82 | 10.05 | 9.65 | 9.99 | 9.99 | 9,609,973 |
| Jan 24, 2024 | 9.64 | 10.07 | 9.46 | 9.78 | 9.78 | 11,129,580 |
| Jan 23, 2024 | 9.92 | 9.95 | 9.43 | 9.63 | 9.63 | 12,660,336 |
| Jan 22, 2024 | 10.75 | 10.78 | 9.76 | 9.83 | 9.83 | 12,886,553 |
| Jan 19, 2024 | 10.89 | 11.06 | 10.60 | 10.68 | 10.68 | 11,668,668 |
| Jan 18, 2024 | 11.38 | 11.52 | 10.62 | 10.93 | 10.93 | 21,581,748 |
| Jan 17, 2024 | 11.76 | 11.84 | 11.43 | 11.44 | 11.44 | 7,068,164 |
| Jan 16, 2024 | 11.76 | 11.97 | 11.57 | 11.71 | 11.71 | 8,532,975 |
| Jan 15, 2024 | 11.77 | 12.00 | 11.60 | 11.74 | 11.74 | 6,935,864 |
| Jan 12, 2024 | 12.02 | 12.41 | 11.79 | 11.81 | 11.81 | 9,627,280 |
| Jan 11, 2024 | 11.60 | 12.15 | 11.60 | 12.00 | 12.00 | 12,366,320 |
| Jan 10, 2024 | 11.95 | 12.08 | 11.67 | 11.68 | 11.68 | 9,303,000 |
| Jan 9, 2024 | 11.84 | 12.38 | 11.83 | 12.06 | 12.06 | 9,973,020 |
| Jan 8, 2024 | 11.82 | 12.21 | 11.75 | 11.80 | 11.80 | 11,614,060 |
| Jan 5, 2024 | 11.89 | 12.13 | 11.66 | 11.80 | 11.80 | 9,528,200 |
| Jan 4, 2024 | 11.95 | 12.14 | 11.81 | 11.92 | 11.92 | 14,957,426 |
| Jan 3, 2024 | 12.68 | 12.87 | 11.75 | 12.00 | 12.00 | 24,709,981 |
| Jan 2, 2024 | 12.80 | 13.00 | 12.55 | 12.80 | 12.80 | 13,350,688 |
| Dec 29, 2023 | 12.67 | 13.06 | 12.53 | 12.91 | 12.91 | 17,724,013 |
| Dec 28, 2023 | 12.18 | 13.10 | 12.10 | 12.73 | 12.73 | 23,175,004 |
| Dec 27, 2023 | 11.88 | 12.14 | 11.67 | 12.09 | 12.09 | 13,738,020 |
| Dec 26, 2023 | 12.04 | 12.41 | 11.69 | 11.87 | 11.87 | 16,802,561 |
| Dec 25, 2023 | 11.93 | 12.41 | 11.93 | 12.08 | 12.08 | 21,544,431 |
| Dec 22, 2023 | 12.08 | 12.53 | 11.77 | 11.90 | 11.90 | 31,460,062 |
| Dec 21, 2023 | 11.79 | 12.44 | 11.48 | 12.00 | 12.00 | 38,475,141 |
| Dec 20, 2023 | 10.97 | 12.36 | 10.90 | 11.67 | 11.67 | 57,283,518 |
| Dec 19, 2023 | 10.35 | 10.97 | 10.10 | 10.97 | 10.97 | 35,472,381 |
| Dec 18, 2023 | 9.90 | 10.46 | 9.89 | 10.31 | 10.31 | 21,597,360 |
| Dec 15, 2023 | 9.99 | 10.08 | 9.83 | 9.93 | 9.93 | 4,427,516 |
| Dec 14, 2023 | 10.05 | 10.13 | 9.95 | 9.99 | 9.99 | 6,378,433 |
| Dec 13, 2023 | 9.84 | 10.22 | 9.70 | 9.99 | 9.99 | 10,050,409 |
| Dec 12, 2023 | 9.94 | 9.94 | 9.74 | 9.81 | 9.81 | 4,208,880 |
| Dec 11, 2023 | 9.73 | 9.92 | 9.62 | 9.91 | 9.91 | 5,132,229 |
| Dec 8, 2023 | 9.89 | 9.93 | 9.69 | 9.73 | 9.73 | 5,867,680 |
| Dec 7, 2023 | 9.83 | 9.88 | 9.70 | 9.82 | 9.82 | 6,016,100 |
| Dec 6, 2023 | 9.85 | 10.01 | 9.71 | 9.83 | 9.83 | 6,424,380 |
| Dec 5, 2023 | 10.05 | 10.08 | 9.80 | 9.80 | 9.80 | 6,606,760 |
| Dec 4, 2023 | 9.98 | 10.22 | 9.98 | 10.04 | 10.04 | 6,953,700 |
| Dec 1, 2023 | 10.04 | 10.04 | 9.87 | 9.98 | 9.98 | 5,463,860 |
| Nov 30, 2023 | 10.12 | 10.30 | 9.89 | 10.04 | 10.04 | 7,619,620 |
| Nov 29, 2023 | 10.20 | 10.28 | 10.08 | 10.16 | 10.16 | 5,771,000 |
| Nov 28, 2023 | 9.97 | 10.26 | 9.90 | 10.19 | 10.19 | 7,712,724 |
| Nov 27, 2023 | 9.93 | 10.09 | 9.80 | 9.98 | 9.98 | 6,784,920 |
| Nov 24, 2023 | 10.13 | 10.18 | 9.88 | 9.92 | 9.92 | 8,357,708 |
| Nov 23, 2023 | 9.95 | 10.26 | 9.95 | 10.14 | 10.14 | 9,233,229 |
| Nov 22, 2023 | 10.21 | 10.27 | 9.93 | 9.98 | 9.98 | 11,337,836 |
| Nov 21, 2023 | 10.56 | 10.56 | 10.19 | 10.27 | 10.27 | 17,688,624 |
| Nov 20, 2023 | 10.10 | 10.67 | 10.05 | 10.56 | 10.56 | 24,488,911 |
| Nov 17, 2023 | 9.91 | 10.05 | 9.85 | 10.03 | 10.03 | 10,764,371 |
| Nov 16, 2023 | 10.16 | 10.17 | 9.90 | 9.93 | 9.93 | 19,548,872 |
| Nov 15, 2023 | 9.60 | 10.49 | 9.53 | 10.17 | 10.17 | 25,517,464 |
| Nov 14, 2023 | 9.46 | 9.72 | 9.46 | 9.59 | 9.59 | 9,308,646 |
| Nov 13, 2023 | 9.30 | 9.49 | 9.30 | 9.44 | 9.44 | 6,858,312 |
| Nov 10, 2023 | 0.25 Dividend | |||||
| Nov 10, 2023 | 9.28 | 9.36 | 9.19 | 9.27 | 9.27 | 6,006,828 |
| Nov 9, 2023 | 9.66 | 9.66 | 9.50 | 9.54 | 9.29 | 6,930,492 |
| Nov 8, 2023 | 9.58 | 9.72 | 9.53 | 9.66 | 9.41 | 6,602,720 |
| Nov 7, 2023 | 9.61 | 9.68 | 9.52 | 9.59 | 9.34 | 5,606,414 |
| Nov 6, 2023 | 9.54 | 9.68 | 9.50 | 9.64 | 9.39 | 8,907,580 |
| Nov 3, 2023 | 9.45 | 9.69 | 9.36 | 9.57 | 9.32 | 10,407,600 |
| Nov 2, 2023 | 9.40 | 9.45 | 9.23 | 9.26 | 9.02 | 4,673,700 |
| Nov 1, 2023 | 9.08 | 9.45 | 9.05 | 9.37 | 9.12 | 8,797,458 |
| Oct 31, 2023 | 9.16 | 9.20 | 9.02 | 9.07 | 8.83 | 5,595,160 |
| Oct 30, 2023 | 9.10 | 9.20 | 8.98 | 9.16 | 8.92 | 5,923,436 |
| Oct 27, 2023 | 9.02 | 9.15 | 8.93 | 9.14 | 8.90 | 4,821,984 |
| Oct 26, 2023 | 8.88 | 9.03 | 8.71 | 9.01 | 8.77 | 5,186,739 |
| Oct 25, 2023 | 8.82 | 9.12 | 8.82 | 8.91 | 8.68 | 4,962,400 |
| Oct 24, 2023 | 8.58 | 8.87 | 8.57 | 8.82 | 8.59 | 5,836,993 |
| Oct 23, 2023 | 8.88 | 8.97 | 8.49 | 8.53 | 8.31 | 7,186,694 |
| Oct 20, 2023 | 8.84 | 9.16 | 8.81 | 8.88 | 8.65 | 7,674,640 |
| Oct 19, 2023 | 9.00 | 9.09 | 8.81 | 8.84 | 8.61 | 8,061,613 |
| Oct 18, 2023 | 9.11 | 9.17 | 8.99 | 9.07 | 8.83 | 7,704,880 |
| Oct 17, 2023 | 9.33 | 9.48 | 9.03 | 9.10 | 8.86 | 12,709,863 |
| Oct 16, 2023 | 9.32 | 9.34 | 9.13 | 9.19 | 8.95 | 6,222,440 |
| Oct 13, 2023 | 9.52 | 9.52 | 9.16 | 9.25 | 9.01 | 7,520,940 |
| Oct 12, 2023 | 9.32 | 9.57 | 9.23 | 9.55 | 9.30 | 7,390,388 |
| Oct 11, 2023 | 9.30 | 9.43 | 9.14 | 9.32 | 9.08 | 6,189,614 |
| Oct 10, 2023 | 9.40 | 9.46 | 9.24 | 9.28 | 9.04 | 6,156,760 |
| Oct 9, 2023 | 9.39 | 9.53 | 9.31 | 9.40 | 9.15 | 7,757,080 |
| Sep 28, 2023 | 9.50 | 9.58 | 9.32 | 9.46 | 9.21 | 9,531,684 |
| Sep 27, 2023 | 9.38 | 9.57 | 9.26 | 9.41 | 9.16 | 6,629,560 |
| Sep 26, 2023 | 9.24 | 9.45 | 9.23 | 9.36 | 9.11 | 4,541,320 |
| Sep 25, 2023 | 9.33 | 9.60 | 9.21 | 9.26 | 9.02 | 5,045,700 |
| Sep 22, 2023 | 9.05 | 9.35 | 9.02 | 9.32 | 9.08 | 5,816,610 |
| Sep 21, 2023 | 9.14 | 9.25 | 9.01 | 9.04 | 8.80 | 5,338,880 |
| Sep 20, 2023 | 9.16 | 9.37 | 9.10 | 9.11 | 8.87 | 5,902,200 |
| Sep 19, 2023 | 9.43 | 9.43 | 9.11 | 9.21 | 8.97 | 5,578,201 |
| Sep 18, 2023 | 9.06 | 9.56 | 8.98 | 9.41 | 9.16 | 8,155,040 |
| Sep 15, 2023 | 9.18 | 9.23 | 9.04 | 9.08 | 8.84 | 5,014,839 |
| Sep 14, 2023 | 9.35 | 9.43 | 9.10 | 9.14 | 8.90 | 6,301,824 |
| Sep 13, 2023 | 9.69 | 9.69 | 9.30 | 9.43 | 9.18 | 7,113,740 |
| Sep 12, 2023 | 9.62 | 9.78 | 9.57 | 9.66 | 9.41 | 5,794,816 |
| Sep 11, 2023 | 9.60 | 9.70 | 9.35 | 9.61 | 9.36 | 4,792,940 |
| Sep 8, 2023 | 9.49 | 9.75 | 9.39 | 9.58 | 9.33 | 5,091,848 |
| Sep 7, 2023 | 9.75 | 9.80 | 9.48 | 9.50 | 9.25 | 5,619,260 |
| Sep 6, 2023 | 9.78 | 9.80 | 9.65 | 9.80 | 9.54 | 4,358,881 |
| Sep 5, 2023 | 9.73 | 9.90 | 9.68 | 9.77 | 9.51 | 4,891,372 |
| Sep 4, 2023 | 9.70 | 9.80 | 9.61 | 9.80 | 9.54 | 5,826,005 |
| Sep 1, 2023 | 9.74 | 9.75 | 9.53 | 9.72 | 9.47 | 5,442,146 |
| Aug 31, 2023 | 9.92 | 9.93 | 9.62 | 9.69 | 9.44 | 7,732,708 |
| Aug 30, 2023 | 9.88 | 10.05 | 9.82 | 9.89 | 9.63 | 9,874,904 |
| Aug 29, 2023 | 9.11 | 9.97 | 9.07 | 9.92 | 9.66 | 15,401,366 |
| Aug 28, 2023 | 9.66 | 9.73 | 9.11 | 9.15 | 8.91 | 5,910,052 |
| Aug 25, 2023 | 9.39 | 9.39 | 9.03 | 9.07 | 8.83 | 4,480,271 |
| Aug 24, 2023 | 9.37 | 9.47 | 9.27 | 9.34 | 9.10 | 5,335,684 |
| Aug 23, 2023 | 9.50 | 9.56 | 9.28 | 9.36 | 9.11 | 4,897,300 |
| Aug 22, 2023 | 9.50 | 9.60 | 9.28 | 9.50 | 9.25 | 5,192,940 |
| Aug 21, 2023 | 9.58 | 9.80 | 9.45 | 9.46 | 9.21 | 4,883,204 |
| Aug 18, 2023 | 9.76 | 9.86 | 9.56 | 9.56 | 9.31 | 6,728,200 |
| Aug 17, 2023 | 9.50 | 9.90 | 9.32 | 9.77 | 9.51 | 8,006,340 |
| Aug 16, 2023 | 9.54 | 9.65 | 9.42 | 9.42 | 9.17 | 3,713,384 |
| Aug 15, 2023 | 9.68 | 9.83 | 9.52 | 9.57 | 9.32 | 4,847,040 |
| Aug 14, 2023 | 9.57 | 9.70 | 9.51 | 9.67 | 9.42 | 4,552,719 |
| Aug 11, 2023 | 9.80 | 9.82 | 9.57 | 9.58 | 9.33 | 3,778,960 |
| Aug 10, 2023 | 9.76 | 9.82 | 9.67 | 9.74 | 9.48 | 4,373,284 |
| Aug 9, 2023 | 9.94 | 9.94 | 9.71 | 9.78 | 9.52 | 4,197,699 |
| Aug 8, 2023 | 10.03 | 10.05 | 9.84 | 9.94 | 9.68 | 4,233,020 |
| Aug 7, 2023 | 9.83 | 10.10 | 9.80 | 9.98 | 9.72 | 7,649,467 |
| Aug 4, 2023 | 9.85 | 9.98 | 9.77 | 9.86 | 9.60 | 6,262,018 |
| Aug 3, 2023 | 10.09 | 10.09 | 9.71 | 9.75 | 9.49 | 9,025,876 |
| Aug 2, 2023 | 10.04 | 10.06 | 9.88 | 10.01 | 9.75 | 5,298,756 |
| Aug 1, 2023 | 10.22 | 10.22 | 9.95 | 9.99 | 9.73 | 7,353,814 |
| Jul 31, 2023 | 10.51 | 10.59 | 10.17 | 10.23 | 9.96 | 7,356,986 |
| Jul 28, 2023 | 10.55 | 10.60 | 10.28 | 10.51 | 10.23 | 7,051,380 |
| Jul 27, 2023 | 10.71 | 10.93 | 10.45 | 10.53 | 10.25 | 7,134,140 |
| Jul 26, 2023 | 11.00 | 11.02 | 10.64 | 10.69 | 10.41 | 6,481,964 |
| Jul 25, 2023 | 10.83 | 11.09 | 10.80 | 11.04 | 10.75 | 6,598,448 |
| Jul 24, 2023 | 10.89 | 10.96 | 10.68 | 10.71 | 10.43 | 6,392,840 |
| Jul 21, 2023 | 11.16 | 11.25 | 10.82 | 10.91 | 10.62 | 13,532,671 |
| Jul 20, 2023 | 11.14 | 11.60 | 11.07 | 11.14 | 10.85 | 12,158,922 |
| Jul 19, 2023 | 11.26 | 11.35 | 11.01 | 11.11 | 10.82 | 7,734,640 |
| Jul 18, 2023 | 11.26 | 11.44 | 11.15 | 11.23 | 10.94 | 8,133,155 |
| Jul 17, 2023 | 11.37 | 11.61 | 11.15 | 11.30 | 11.00 | 11,469,404 |
| Jul 14, 2023 | 11.32 | 11.72 | 11.15 | 11.47 | 11.17 | 15,511,048 |
| Jul 13, 2023 | 11.31 | 11.51 | 11.10 | 11.34 | 11.04 | 9,081,060 |
| Jul 12, 2023 | 11.35 | 11.61 | 11.15 | 11.22 | 10.93 | 10,839,568 |
| Jul 11, 2023 | 11.22 | 11.38 | 11.08 | 11.32 | 11.02 | 10,315,484 |
| Jul 10, 2023 | 11.60 | 11.71 | 11.10 | 11.21 | 10.92 | 14,889,160 |
| Jul 7, 2023 | 11.74 | 11.82 | 11.35 | 11.56 | 11.26 | 19,417,860 |
| Jul 6, 2023 | 11.47 | 12.15 | 11.37 | 11.81 | 11.50 | 26,789,189 |
| Jul 5, 2023 | 11.51 | 12.10 | 11.31 | 11.46 | 11.16 | 19,495,579 |
| Jul 4, 2023 | 11.20 | 11.80 | 11.16 | 11.55 | 11.25 | 25,511,824 |
| Jul 3, 2023 | 11.81 | 11.98 | 11.15 | 11.28 | 10.98 | 38,925,151 |
| Jun 30, 2023 | 11.58 | 12.20 | 11.40 | 11.94 | 11.63 | 36,712,581 |
| Jun 29, 2023 | 11.51 | 12.28 | 11.40 | 11.63 | 11.33 | 51,233,216 |
| Jun 28, 2023 | 11.15 | 11.68 | 11.05 | 11.39 | 11.09 | 38,805,512 |
| Jun 27, 2023 | 11.46 | 11.46 | 10.68 | 11.00 | 10.71 | 30,182,279 |
| Jun 26, 2023 | 11.51 | 11.88 | 11.12 | 11.23 | 10.94 | 47,126,127 |
| Jun 21, 2023 | 11.02 | 11.49 | 10.72 | 10.80 | 10.52 | 37,325,953 |
| Jun 20, 2023 | 10.00 | 11.50 | 10.00 | 10.92 | 10.63 | 35,525,119 |
| Jun 19, 2023 | 10.02 | 10.11 | 9.83 | 9.93 | 9.67 | 10,749,888 |
| Jun 16, 2023 | 9.45 | 10.10 | 9.45 | 10.02 | 9.76 | 14,962,068 |
| Jun 15, 2023 | 9.15 | 9.45 | 9.15 | 9.43 | 9.18 | 6,030,800 |
| Jun 14, 2023 | 9.22 | 9.29 | 9.12 | 9.19 | 8.95 | 3,778,108 |
| Jun 13, 2023 | 9.30 | 9.38 | 9.20 | 9.25 | 9.01 | 3,703,140 |
| Jun 12, 2023 | 8.91 | 9.28 | 8.86 | 9.25 | 9.01 | 5,767,128 |
| Jun 9, 2023 | 8.94 | 9.09 | 8.85 | 8.93 | 8.70 | 4,012,340 |
| Jun 8, 2023 | 8.91 | 9.05 | 8.83 | 8.88 | 8.65 | 3,948,540 |
| Jun 7, 2023 | 9.07 | 9.15 | 8.86 | 8.91 | 8.68 | 4,251,960 |
| Jun 6, 2023 | 9.35 | 9.40 | 9.03 | 9.05 | 8.81 | 6,677,140 |
| Jun 5, 2023 | 9.74 | 9.78 | 9.37 | 9.39 | 9.14 | 6,776,165 |
| Jun 2, 2023 | 9.55 | 9.90 | 9.52 | 9.70 | 9.45 | 7,055,800 |
| Jun 1, 2023 | 9.48 | 9.61 | 9.39 | 9.51 | 9.26 | 4,553,680 |
| May 31, 2023 | 9.55 | 9.59 | 9.40 | 9.55 | 9.30 | 3,981,820 |
| May 30, 2023 | 9.59 | 9.82 | 9.49 | 9.55 | 9.30 | 4,141,600 |
| May 29, 2023 | 9.70 | 9.78 | 9.54 | 9.55 | 9.30 | 4,898,980 |
| May 26, 2023 | 9.76 | 9.84 | 9.47 | 9.66 | 9.41 | 7,365,440 |
| May 25, 2023 | 0.10 Dividend | |||||
| May 25, 2023 | 9.80 | 9.85 | 9.54 | 9.76 | 9.50 | 5,651,880 |
| May 25, 2023 | 1.2:1 Stock Splits | |||||
| May 24, 2023 | 9.86 | 9.94 | 9.73 | 9.79 | 9.44 | 4,685,079 |
| May 23, 2023 | 9.80 | 9.96 | 9.74 | 9.82 | 9.46 | 5,110,362 |
| May 22, 2023 | 9.71 | 9.88 | 9.58 | 9.80 | 9.45 | 5,222,043 |
| May 19, 2023 | 9.79 | 9.82 | 9.67 | 9.73 | 9.38 | 4,733,868 |
| May 18, 2023 | 9.65 | 9.85 | 9.56 | 9.83 | 9.48 | 8,216,400 |
| May 17, 2023 | 9.54 | 9.63 | 9.44 | 9.62 | 9.27 | 5,736,840 |
| May 16, 2023 | 9.48 | 9.66 | 9.43 | 9.55 | 9.20 | 8,011,800 |
| May 15, 2023 | 9.33 | 9.69 | 9.33 | 9.50 | 9.16 | 8,130,758 |
| May 12, 2023 | 9.50 | 9.59 | 9.33 | 9.35 | 9.01 | 3,442,920 |
| May 11, 2023 | 9.58 | 9.63 | 9.44 | 9.52 | 9.17 | 4,113,240 |
| May 10, 2023 | 9.20 | 9.62 | 9.17 | 9.57 | 9.22 | 5,451,787 |
| May 9, 2023 | 9.33 | 9.43 | 9.18 | 9.20 | 8.87 | 4,394,028 |
| May 8, 2023 | 9.53 | 9.73 | 9.33 | 9.38 | 9.04 | 6,100,428 |
| May 5, 2023 | 9.69 | 9.74 | 9.37 | 9.52 | 9.17 | 5,041,699 |
| May 4, 2023 | 9.43 | 9.77 | 9.38 | 9.62 | 9.27 | 9,069,391 |
| Apr 28, 2023 | 9.32 | 9.48 | 9.32 | 9.43 | 9.08 | 6,648,120 |
| Apr 27, 2023 | 9.28 | 9.37 | 9.17 | 9.31 | 8.97 | 6,673,924 |
| Apr 26, 2023 | 8.49 | 9.42 | 8.45 | 9.23 | 8.89 | 16,924,327 |
| Apr 25, 2023 | 8.76 | 8.82 | 8.25 | 8.45 | 8.14 | 6,808,213 |