Shenzhen - Delayed Quote • CNY
Chengdu Yunda Technology Co., Ltd. (300440.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 | 5.80 | 5.81 | 5.40 | 5.58 | 5.58 | 17,802,292 |
| Apr 25, 2024 | 5.86 | 5.95 | 5.78 | 5.91 | 5.91 | 5,095,900 |
| Apr 24, 2024 | 5.58 | 5.91 | 5.56 | 5.87 | 5.87 | 6,294,800 |
| Apr 23, 2024 | 5.40 | 5.62 | 5.40 | 5.59 | 5.59 | 4,688,400 |
| Apr 22, 2024 | 5.50 | 5.54 | 5.26 | 5.50 | 5.50 | 5,120,200 |
| Apr 19, 2024 | 5.52 | 5.66 | 5.43 | 5.53 | 5.53 | 4,987,800 |
| Apr 18, 2024 | 5.59 | 5.65 | 5.35 | 5.53 | 5.53 | 6,861,155 |
| Apr 17, 2024 | 5.05 | 5.55 | 5.04 | 5.54 | 5.54 | 10,409,868 |
| Apr 16, 2024 | 5.49 | 5.58 | 4.90 | 4.93 | 4.93 | 12,272,288 |
| Apr 15, 2024 | 6.00 | 6.00 | 5.52 | 5.64 | 5.64 | 9,520,700 |
| Apr 12, 2024 | 5.93 | 6.04 | 5.90 | 5.92 | 5.92 | 5,382,771 |
| Apr 11, 2024 | 5.92 | 6.07 | 5.82 | 5.93 | 5.93 | 4,443,800 |
| Apr 10, 2024 | 6.08 | 6.14 | 5.87 | 5.93 | 5.93 | 5,125,500 |
| Apr 9, 2024 | 6.00 | 6.14 | 5.99 | 6.12 | 6.12 | 6,413,934 |
| Apr 8, 2024 | 6.27 | 6.28 | 5.97 | 5.98 | 5.98 | 9,687,600 |
| Apr 3, 2024 | 6.40 | 6.56 | 6.19 | 6.32 | 6.32 | 8,264,000 |
| Apr 2, 2024 | 6.39 | 6.48 | 6.35 | 6.40 | 6.40 | 5,282,925 |
| Apr 1, 2024 | 6.37 | 6.43 | 6.31 | 6.40 | 6.40 | 7,490,000 |
| Mar 29, 2024 | 6.23 | 6.30 | 6.16 | 6.33 | 6.33 | 2,723,900 |
| Mar 28, 2024 | 6.00 | 6.30 | 5.97 | 6.21 | 6.21 | 5,867,800 |
| Mar 27, 2024 | 6.24 | 6.28 | 5.98 | 5.98 | 5.98 | 5,684,300 |
| Mar 26, 2024 | 6.33 | 6.40 | 6.13 | 6.24 | 6.24 | 5,601,100 |
| Mar 25, 2024 | 6.50 | 6.58 | 6.33 | 6.33 | 6.33 | 6,397,100 |
| Mar 22, 2024 | 6.62 | 6.66 | 6.40 | 6.54 | 6.54 | 6,930,400 |
| Mar 21, 2024 | 6.67 | 6.70 | 6.56 | 6.65 | 6.65 | 5,382,523 |
| Mar 20, 2024 | 6.45 | 6.69 | 6.43 | 6.67 | 6.67 | 6,463,341 |
| Mar 19, 2024 | 6.46 | 6.56 | 6.40 | 6.47 | 6.47 | 5,933,183 |
| Mar 18, 2024 | 6.35 | 6.45 | 6.27 | 6.44 | 6.44 | 5,939,400 |
| Mar 15, 2024 | 6.23 | 6.33 | 6.11 | 6.33 | 6.33 | 5,861,610 |
| Mar 14, 2024 | 6.30 | 6.39 | 6.11 | 6.24 | 6.24 | 6,626,100 |
| Mar 13, 2024 | 6.20 | 6.36 | 6.19 | 6.28 | 6.28 | 6,404,408 |
| Mar 12, 2024 | 6.18 | 6.24 | 6.09 | 6.22 | 6.22 | 5,392,733 |
| Mar 11, 2024 | 6.11 | 6.19 | 6.08 | 6.17 | 6.17 | 5,896,500 |
| Mar 8, 2024 | 6.03 | 6.18 | 5.93 | 6.12 | 6.12 | 7,385,200 |
| Mar 7, 2024 | 6.06 | 6.41 | 6.05 | 6.10 | 6.10 | 10,572,259 |
| Mar 6, 2024 | 6.00 | 6.12 | 5.92 | 6.06 | 6.06 | 5,370,600 |
| Mar 5, 2024 | 6.11 | 6.20 | 5.98 | 6.02 | 6.02 | 5,828,500 |
| Mar 4, 2024 | 6.12 | 6.21 | 5.99 | 6.18 | 6.18 | 6,943,984 |
| Mar 1, 2024 | 5.91 | 6.13 | 5.85 | 6.09 | 6.09 | 8,318,500 |
| Feb 29, 2024 | 5.64 | 5.89 | 5.61 | 5.86 | 5.86 | 9,956,500 |
| Feb 28, 2024 | 6.21 | 6.36 | 5.63 | 5.65 | 5.65 | 12,942,400 |
| Feb 27, 2024 | 6.19 | 6.22 | 6.01 | 6.21 | 6.21 | 8,232,500 |
| Feb 26, 2024 | 6.00 | 6.28 | 5.89 | 6.14 | 6.14 | 9,921,249 |
| Feb 23, 2024 | 5.69 | 5.95 | 5.62 | 5.95 | 5.95 | 10,367,261 |
| Feb 22, 2024 | 5.35 | 5.61 | 5.34 | 5.60 | 5.60 | 7,977,298 |
| Feb 21, 2024 | 5.23 | 5.50 | 5.16 | 5.31 | 5.31 | 7,996,962 |
| Feb 20, 2024 | 5.22 | 5.33 | 5.03 | 5.26 | 5.26 | 9,635,946 |
| Feb 19, 2024 | 5.00 | 5.46 | 4.89 | 5.26 | 5.26 | 18,205,042 |
| Feb 8, 2024 | 4.21 | 4.96 | 4.01 | 4.90 | 4.90 | 22,920,039 |
| Feb 7, 2024 | 4.45 | 4.47 | 4.09 | 4.15 | 4.15 | 18,811,993 |
| Feb 6, 2024 | 4.11 | 4.58 | 3.88 | 4.38 | 4.38 | 21,989,308 |
| Feb 5, 2024 | 5.17 | 5.21 | 4.32 | 4.36 | 4.36 | 26,195,369 |
| Feb 2, 2024 | 5.60 | 5.88 | 4.98 | 5.12 | 5.12 | 19,489,523 |
| Feb 1, 2024 | 4.65 | 5.75 | 4.65 | 5.52 | 5.52 | 18,816,089 |
| Jan 31, 2024 | 6.07 | 6.09 | 5.75 | 5.76 | 5.76 | 8,504,800 |
| Jan 30, 2024 | 6.23 | 6.37 | 6.10 | 6.13 | 6.13 | 6,711,000 |
| Jan 29, 2024 | 6.59 | 6.71 | 6.30 | 6.30 | 6.30 | 11,048,600 |
| Jan 26, 2024 | 6.71 | 7.14 | 6.57 | 6.60 | 6.60 | 17,400,444 |
| Jan 25, 2024 | 6.10 | 6.47 | 6.01 | 6.46 | 6.46 | 10,047,595 |
| Jan 24, 2024 | 5.95 | 6.10 | 5.73 | 6.04 | 6.04 | 7,838,900 |
| Jan 23, 2024 | 5.91 | 5.99 | 5.72 | 5.93 | 5.93 | 8,977,450 |
| Jan 22, 2024 | 6.40 | 6.50 | 5.93 | 5.96 | 5.96 | 9,163,801 |
| Jan 19, 2024 | 6.55 | 6.59 | 6.35 | 6.39 | 6.39 | 6,002,900 |
| Jan 18, 2024 | 6.77 | 6.82 | 6.42 | 6.57 | 6.57 | 8,845,000 |
| Jan 17, 2024 | 6.97 | 7.05 | 6.78 | 6.87 | 6.87 | 4,083,093 |
| Jan 16, 2024 | 7.01 | 7.01 | 6.80 | 6.96 | 6.96 | 5,257,793 |
| Jan 15, 2024 | 7.02 | 7.04 | 6.93 | 7.01 | 7.01 | 5,291,571 |
| Jan 12, 2024 | 7.17 | 7.23 | 7.05 | 7.06 | 7.06 | 3,710,100 |
| Jan 11, 2024 | 7.05 | 7.20 | 7.03 | 7.20 | 7.20 | 5,042,886 |
| Jan 10, 2024 | 7.12 | 7.18 | 6.97 | 7.05 | 7.05 | 5,957,577 |
| Jan 9, 2024 | 7.11 | 7.22 | 7.10 | 7.17 | 7.17 | 5,666,100 |
| Jan 8, 2024 | 7.21 | 7.28 | 7.10 | 7.11 | 7.11 | 3,896,365 |
| Jan 5, 2024 | 7.44 | 7.44 | 7.24 | 7.27 | 7.27 | 3,622,200 |
| Jan 4, 2024 | 7.39 | 7.46 | 7.30 | 7.40 | 7.40 | 4,197,890 |
| Jan 3, 2024 | 7.46 | 7.48 | 7.32 | 7.41 | 7.41 | 4,643,486 |
| Jan 2, 2024 | 7.44 | 7.50 | 7.39 | 7.45 | 7.45 | 4,808,800 |
| Dec 29, 2023 | 7.21 | 7.46 | 7.17 | 7.45 | 7.45 | 5,385,200 |
| Dec 28, 2023 | 7.12 | 7.25 | 7.01 | 7.19 | 7.19 | 5,287,500 |
| Dec 27, 2023 | 7.02 | 7.15 | 6.97 | 7.12 | 7.12 | 3,852,800 |
| Dec 26, 2023 | 7.11 | 7.13 | 6.98 | 7.00 | 7.00 | 4,857,560 |
| Dec 25, 2023 | 7.18 | 7.22 | 7.02 | 7.13 | 7.13 | 4,220,200 |
| Dec 22, 2023 | 7.34 | 7.35 | 7.11 | 7.14 | 7.14 | 5,066,500 |
| Dec 21, 2023 | 7.33 | 7.40 | 7.16 | 7.34 | 7.34 | 5,236,800 |
| Dec 20, 2023 | 7.41 | 7.47 | 7.32 | 7.33 | 7.33 | 4,199,612 |
| Dec 19, 2023 | 7.34 | 7.42 | 7.30 | 7.41 | 7.41 | 3,527,550 |
| Dec 18, 2023 | 7.37 | 7.42 | 7.29 | 7.30 | 7.30 | 5,090,373 |
| Dec 15, 2023 | 7.42 | 7.48 | 7.33 | 7.41 | 7.41 | 5,554,200 |
| Dec 14, 2023 | 7.49 | 7.57 | 7.39 | 7.42 | 7.42 | 3,423,951 |
| Dec 13, 2023 | 7.54 | 7.60 | 7.45 | 7.49 | 7.49 | 4,103,751 |
| Dec 12, 2023 | 7.50 | 7.58 | 7.47 | 7.56 | 7.56 | 4,557,789 |
| Dec 11, 2023 | 7.38 | 7.51 | 7.32 | 7.50 | 7.50 | 6,215,000 |
| Dec 8, 2023 | 7.62 | 7.65 | 7.39 | 7.39 | 7.39 | 4,910,600 |
| Dec 7, 2023 | 7.49 | 7.61 | 7.46 | 7.58 | 7.58 | 4,184,400 |
| Dec 6, 2023 | 7.45 | 7.58 | 7.33 | 7.49 | 7.49 | 4,004,700 |
| Dec 5, 2023 | 7.60 | 7.60 | 7.41 | 7.42 | 7.42 | 3,841,500 |
| Dec 4, 2023 | 7.58 | 7.65 | 7.52 | 7.61 | 7.61 | 4,214,019 |
| Dec 1, 2023 | 7.48 | 7.60 | 7.42 | 7.57 | 7.57 | 4,398,186 |
| Nov 30, 2023 | 7.55 | 7.55 | 7.35 | 7.48 | 7.48 | 6,329,400 |
| Nov 29, 2023 | 7.59 | 7.63 | 7.50 | 7.55 | 7.55 | 5,771,800 |
| Nov 28, 2023 | 7.49 | 7.65 | 7.47 | 7.59 | 7.59 | 3,899,400 |
| Nov 27, 2023 | 7.43 | 7.58 | 7.42 | 7.51 | 7.51 | 6,590,800 |
| Nov 24, 2023 | 7.60 | 7.65 | 7.43 | 7.47 | 7.47 | 4,595,900 |
| Nov 23, 2023 | 7.51 | 7.62 | 7.48 | 7.61 | 7.61 | 3,860,300 |
| Nov 22, 2023 | 7.60 | 7.65 | 7.50 | 7.51 | 7.51 | 5,362,200 |
| Nov 21, 2023 | 7.70 | 7.72 | 7.53 | 7.54 | 7.54 | 6,857,300 |
| Nov 20, 2023 | 7.61 | 7.76 | 7.60 | 7.70 | 7.70 | 5,605,456 |
| Nov 17, 2023 | 7.57 | 7.66 | 7.55 | 7.61 | 7.61 | 3,943,200 |
| Nov 16, 2023 | 7.66 | 7.72 | 7.56 | 7.57 | 7.57 | 4,291,600 |
| Nov 15, 2023 | 7.61 | 7.68 | 7.55 | 7.65 | 7.65 | 5,291,500 |
| Nov 14, 2023 | 7.59 | 7.67 | 7.55 | 7.60 | 7.60 | 6,966,178 |
| Nov 13, 2023 | 7.38 | 7.56 | 7.35 | 7.55 | 7.55 | 7,004,240 |
| Nov 10, 2023 | 7.35 | 7.38 | 7.28 | 7.35 | 7.35 | 3,523,853 |
| Nov 9, 2023 | 7.35 | 7.44 | 7.31 | 7.35 | 7.35 | 5,011,800 |
| Nov 8, 2023 | 7.42 | 7.46 | 7.31 | 7.37 | 7.37 | 5,336,100 |
| Nov 7, 2023 | 7.29 | 7.40 | 7.26 | 7.35 | 7.35 | 5,394,117 |
| Nov 6, 2023 | 7.16 | 7.29 | 7.16 | 7.27 | 7.27 | 5,783,090 |
| Nov 3, 2023 | 7.11 | 7.22 | 7.05 | 7.16 | 7.16 | 4,029,400 |
| Nov 2, 2023 | 7.13 | 7.17 | 7.05 | 7.07 | 7.07 | 3,828,900 |
| Nov 1, 2023 | 7.08 | 7.16 | 7.05 | 7.15 | 7.15 | 4,205,400 |
| Oct 31, 2023 | 7.10 | 7.19 | 7.04 | 7.08 | 7.08 | 5,171,000 |
| Oct 30, 2023 | 6.93 | 7.13 | 6.90 | 7.08 | 7.08 | 6,529,700 |
| Oct 27, 2023 | 6.99 | 7.03 | 6.84 | 6.91 | 6.91 | 3,996,578 |
| Oct 26, 2023 | 7.00 | 7.06 | 6.91 | 6.99 | 6.99 | 2,568,100 |
| Oct 25, 2023 | 6.78 | 7.04 | 6.77 | 7.01 | 7.01 | 4,269,200 |
| Oct 24, 2023 | 6.67 | 6.84 | 6.56 | 6.78 | 6.78 | 4,469,700 |
| Oct 23, 2023 | 6.84 | 6.85 | 6.57 | 6.60 | 6.60 | 5,287,000 |
| Oct 20, 2023 | 6.98 | 7.08 | 6.81 | 6.82 | 6.82 | 4,466,800 |
| Oct 19, 2023 | 6.97 | 7.17 | 6.96 | 6.97 | 6.97 | 3,135,300 |
| Oct 18, 2023 | 7.12 | 7.18 | 6.94 | 7.05 | 7.05 | 3,923,000 |
| Oct 17, 2023 | 7.09 | 7.18 | 7.03 | 7.17 | 7.17 | 3,758,500 |
| Oct 16, 2023 | 7.13 | 7.13 | 7.00 | 7.07 | 7.07 | 3,714,000 |
| Oct 13, 2023 | 7.15 | 7.15 | 7.05 | 7.08 | 7.08 | 3,351,300 |
| Oct 12, 2023 | 7.22 | 7.25 | 7.13 | 7.15 | 7.15 | 3,691,493 |
| Oct 11, 2023 | 7.20 | 7.27 | 7.09 | 7.19 | 7.19 | 5,271,100 |
| Oct 10, 2023 | 7.16 | 7.19 | 7.10 | 7.17 | 7.17 | 3,319,100 |
| Oct 9, 2023 | 7.00 | 7.18 | 6.96 | 7.17 | 7.17 | 6,151,200 |
| Sep 28, 2023 | 6.99 | 7.06 | 6.90 | 7.06 | 7.06 | 2,648,212 |
| Sep 27, 2023 | 6.87 | 6.98 | 6.80 | 6.91 | 6.91 | 3,392,800 |
| Sep 26, 2023 | 6.88 | 6.94 | 6.78 | 6.88 | 6.88 | 3,556,993 |
| Sep 25, 2023 | 7.12 | 7.12 | 6.76 | 6.84 | 6.84 | 5,081,704 |
| Sep 22, 2023 | 6.80 | 7.06 | 6.76 | 7.04 | 7.04 | 4,315,300 |
| Sep 21, 2023 | 6.80 | 6.91 | 6.76 | 6.80 | 6.80 | 3,094,312 |
| Sep 20, 2023 | 6.88 | 6.94 | 6.80 | 6.82 | 6.82 | 4,854,010 |
| Sep 19, 2023 | 7.04 | 7.04 | 6.86 | 6.88 | 6.88 | 3,945,900 |
| Sep 18, 2023 | 6.95 | 7.08 | 6.91 | 7.04 | 7.04 | 3,722,000 |
| Sep 15, 2023 | 7.07 | 7.07 | 6.92 | 6.94 | 6.94 | 3,455,500 |
| Sep 14, 2023 | 7.01 | 7.10 | 6.96 | 7.00 | 7.00 | 2,781,767 |
| Sep 13, 2023 | 7.16 | 7.16 | 7.00 | 7.07 | 7.07 | 3,553,610 |
| Sep 12, 2023 | 7.25 | 7.25 | 7.11 | 7.16 | 7.16 | 2,373,200 |
| Sep 11, 2023 | 7.15 | 7.23 | 7.11 | 7.20 | 7.20 | 4,226,601 |
| Sep 8, 2023 | 7.08 | 7.20 | 7.05 | 7.17 | 7.17 | 3,442,401 |
| Sep 7, 2023 | 7.10 | 7.21 | 7.07 | 7.08 | 7.08 | 4,395,400 |
| Sep 6, 2023 | 7.04 | 7.15 | 6.99 | 7.15 | 7.15 | 4,151,700 |
| Sep 5, 2023 | 7.07 | 7.12 | 7.01 | 7.05 | 7.05 | 4,093,412 |
| Sep 4, 2023 | 7.02 | 7.09 | 6.93 | 7.07 | 7.07 | 4,978,000 |
| Sep 1, 2023 | 7.05 | 7.09 | 6.96 | 7.01 | 7.01 | 4,948,600 |
| Aug 31, 2023 | 6.97 | 7.13 | 6.94 | 7.03 | 7.03 | 7,983,400 |
| Aug 30, 2023 | 6.86 | 7.08 | 6.85 | 7.00 | 7.00 | 11,941,666 |
| Aug 29, 2023 | 6.70 | 7.05 | 6.51 | 6.88 | 6.88 | 16,375,630 |
| Aug 28, 2023 | 6.73 | 6.75 | 6.39 | 6.43 | 6.43 | 3,582,227 |
| Aug 25, 2023 | 6.63 | 6.63 | 6.33 | 6.39 | 6.39 | 4,560,600 |
| Aug 24, 2023 | 6.61 | 6.72 | 6.57 | 6.63 | 6.63 | 2,945,508 |
| Aug 23, 2023 | 6.72 | 6.76 | 6.60 | 6.66 | 6.66 | 3,023,100 |
| Aug 22, 2023 | 6.69 | 6.76 | 6.55 | 6.72 | 6.72 | 3,011,308 |
| Aug 21, 2023 | 6.64 | 6.81 | 6.62 | 6.64 | 6.64 | 2,821,500 |
| Aug 18, 2023 | 6.75 | 6.82 | 6.65 | 6.66 | 6.66 | 3,064,700 |
| Aug 17, 2023 | 6.67 | 6.76 | 6.52 | 6.73 | 6.73 | 3,407,400 |
| Aug 16, 2023 | 6.76 | 6.85 | 6.65 | 6.67 | 6.67 | 3,918,500 |
| Aug 15, 2023 | 6.92 | 6.94 | 6.75 | 6.82 | 6.82 | 2,834,000 |
| Aug 14, 2023 | 6.86 | 6.93 | 6.71 | 6.92 | 6.92 | 4,285,100 |
| Aug 11, 2023 | 7.00 | 7.05 | 6.82 | 6.85 | 6.85 | 3,639,500 |
| Aug 10, 2023 | 7.05 | 7.12 | 6.96 | 7.03 | 7.03 | 4,369,900 |
| Aug 9, 2023 | 7.12 | 7.15 | 7.04 | 7.08 | 7.08 | 3,999,500 |
| Aug 8, 2023 | 7.12 | 7.14 | 7.04 | 7.10 | 7.10 | 3,290,200 |
| Aug 7, 2023 | 7.10 | 7.16 | 7.02 | 7.09 | 7.09 | 3,094,689 |
| Aug 4, 2023 | 7.01 | 7.14 | 6.98 | 7.12 | 7.12 | 4,386,681 |
| Aug 3, 2023 | 6.95 | 7.05 | 6.91 | 7.01 | 7.01 | 3,684,500 |
| Aug 2, 2023 | 6.90 | 7.05 | 6.85 | 7.00 | 7.00 | 5,702,800 |
| Aug 1, 2023 | 6.92 | 6.94 | 6.83 | 6.92 | 6.92 | 3,231,800 |
| Jul 31, 2023 | 6.86 | 6.91 | 6.80 | 6.90 | 6.90 | 2,878,500 |
| Jul 28, 2023 | 6.78 | 6.85 | 6.70 | 6.84 | 6.84 | 2,482,981 |
| Jul 27, 2023 | 6.84 | 6.93 | 6.77 | 6.79 | 6.79 | 4,243,181 |
| Jul 26, 2023 | 6.90 | 6.95 | 6.82 | 6.85 | 6.85 | 2,418,500 |
| Jul 25, 2023 | 6.76 | 6.93 | 6.74 | 6.92 | 6.92 | 4,197,300 |
| Jul 24, 2023 | 6.71 | 6.82 | 6.65 | 6.76 | 6.76 | 3,033,800 |
| Jul 21, 2023 | 6.74 | 6.79 | 6.69 | 6.71 | 6.71 | 2,891,716 |
| Jul 20, 2023 | 6.82 | 6.86 | 6.71 | 6.73 | 6.73 | 3,232,246 |
| Jul 19, 2023 | 6.86 | 6.92 | 6.80 | 6.82 | 6.82 | 3,315,500 |
| Jul 18, 2023 | 6.91 | 6.98 | 6.83 | 6.86 | 6.86 | 3,979,900 |
| Jul 17, 2023 | 6.94 | 7.01 | 6.88 | 6.93 | 6.93 | 3,650,108 |
| Jul 14, 2023 | 6.83 | 7.00 | 6.83 | 6.94 | 6.94 | 5,302,200 |
| Jul 13, 2023 | 6.77 | 6.87 | 6.76 | 6.85 | 6.85 | 3,141,510 |
| Jul 12, 2023 | 6.95 | 6.98 | 6.75 | 6.77 | 6.77 | 3,580,300 |
| Jul 11, 2023 | 6.82 | 6.94 | 6.82 | 6.93 | 6.93 | 3,178,408 |
| Jul 10, 2023 | 6.94 | 6.99 | 6.81 | 6.83 | 6.83 | 4,135,290 |
| Jul 7, 2023 | 7.12 | 7.15 | 6.88 | 6.93 | 6.93 | 4,997,100 |
| Jul 6, 2023 | 7.07 | 7.17 | 6.97 | 7.17 | 7.17 | 4,358,100 |
| Jul 5, 2023 | 7.12 | 7.16 | 7.02 | 7.04 | 7.04 | 3,015,800 |
| Jul 4, 2023 | 6.98 | 7.14 | 6.95 | 7.12 | 7.12 | 3,320,100 |
| Jul 3, 2023 | 7.03 | 7.13 | 6.93 | 7.01 | 7.01 | 3,436,700 |
| Jun 30, 2023 | 7.04 | 7.11 | 6.99 | 7.07 | 7.07 | 3,340,700 |
| Jun 29, 2023 | 6.84 | 7.09 | 6.81 | 7.04 | 7.04 | 4,758,500 |
| Jun 28, 2023 | 6.99 | 6.99 | 6.69 | 6.84 | 6.84 | 5,459,904 |
| Jun 27, 2023 | 6.86 | 6.99 | 6.77 | 6.95 | 6.95 | 4,489,400 |
| Jun 26, 2023 | 7.15 | 7.15 | 6.80 | 6.83 | 6.83 | 5,211,900 |
| Jun 21, 2023 | 7.38 | 7.41 | 7.13 | 7.16 | 7.16 | 5,616,380 |
| Jun 20, 2023 | 7.27 | 7.45 | 7.27 | 7.43 | 7.43 | 5,550,500 |
| Jun 19, 2023 | 7.36 | 7.42 | 7.30 | 7.34 | 7.34 | 4,439,955 |
| Jun 16, 2023 | 7.27 | 7.37 | 7.20 | 7.33 | 7.33 | 4,881,372 |
| Jun 15, 2023 | 7.46 | 7.51 | 7.26 | 7.30 | 7.30 | 7,277,935 |
| Jun 14, 2023 | 7.32 | 7.67 | 7.32 | 7.51 | 7.51 | 10,056,482 |
| Jun 13, 2023 | 7.27 | 7.47 | 7.25 | 7.37 | 7.37 | 4,277,800 |
| Jun 12, 2023 | 7.30 | 7.34 | 7.20 | 7.27 | 7.27 | 2,841,900 |
| Jun 9, 2023 | 7.32 | 7.38 | 7.27 | 7.33 | 7.33 | 2,490,024 |
| Jun 8, 2023 | 7.37 | 7.40 | 7.19 | 7.30 | 7.30 | 2,839,200 |
| Jun 7, 2023 | 7.34 | 7.42 | 7.19 | 7.34 | 7.34 | 2,834,200 |
| Jun 6, 2023 | 7.41 | 7.51 | 7.26 | 7.29 | 7.29 | 4,470,500 |
| Jun 5, 2023 | 7.26 | 7.52 | 7.26 | 7.47 | 7.47 | 8,548,704 |
| Jun 2, 2023 | 7.19 | 7.39 | 7.18 | 7.30 | 7.30 | 4,469,909 |
| Jun 1, 2023 | 7.23 | 7.25 | 7.09 | 7.22 | 7.22 | 3,589,500 |
| May 31, 2023 | 7.16 | 7.24 | 7.10 | 7.19 | 7.19 | 3,125,100 |
| May 30, 2023 | 6.98 | 7.15 | 6.89 | 7.14 | 7.14 | 3,408,302 |
| May 29, 2023 | 7.01 | 7.05 | 6.95 | 6.98 | 6.98 | 2,733,800 |
| May 26, 2023 | 6.92 | 7.00 | 6.87 | 6.96 | 6.96 | 2,622,400 |
| May 25, 2023 | 7.01 | 7.05 | 6.80 | 6.94 | 6.94 | 3,499,706 |
| May 24, 2023 | 6.96 | 7.03 | 6.93 | 7.00 | 7.00 | 4,179,100 |
| May 23, 2023 | 7.14 | 7.15 | 6.97 | 7.00 | 7.00 | 2,995,800 |
| May 22, 2023 | 7.20 | 7.22 | 7.03 | 7.10 | 7.10 | 4,926,600 |
| May 19, 2023 | 7.36 | 7.36 | 7.14 | 7.21 | 7.21 | 4,116,527 |
| May 18, 2023 | 6.89 | 7.33 | 6.88 | 7.32 | 7.32 | 9,249,737 |
| May 17, 2023 | 6.61 | 6.94 | 6.60 | 6.91 | 6.91 | 4,309,900 |
| May 16, 2023 | 6.78 | 6.78 | 6.62 | 6.65 | 6.65 | 2,750,600 |
| May 15, 2023 | 6.74 | 6.77 | 6.62 | 6.75 | 6.75 | 4,039,900 |
| May 12, 2023 | 6.85 | 6.91 | 6.73 | 6.77 | 6.77 | 3,276,200 |
| May 11, 2023 | 6.87 | 6.91 | 6.80 | 6.89 | 6.89 | 3,285,400 |
| May 10, 2023 | 6.89 | 6.96 | 6.80 | 6.85 | 6.85 | 3,537,800 |
| May 9, 2023 | 7.09 | 7.12 | 6.88 | 6.91 | 6.91 | 5,821,700 |
| May 8, 2023 | 7.02 | 7.14 | 6.99 | 7.11 | 7.11 | 4,790,203 |
| May 5, 2023 | 7.06 | 7.10 | 6.91 | 7.00 | 7.00 | 4,313,666 |
| May 4, 2023 | 7.05 | 7.19 | 6.88 | 7.08 | 7.08 | 6,584,616 |
| Apr 28, 2023 | 6.84 | 7.07 | 6.83 | 7.07 | 7.07 | 5,101,500 |
| Apr 27, 2023 | 6.85 | 7.02 | 6.80 | 6.88 | 6.88 | 4,855,900 |
| Apr 26, 2023 | 7.04 | 7.11 | 6.83 | 6.88 | 6.88 | 5,710,137 |