Shenzhen - Delayed Quote • CNY
Shenzhen Minkave Technology Co., Ltd. (300506.SZ)
At close: April 25 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 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
Apr 25, 2024 | 1.7300 | 1.7600 | 1.5100 | 1.5700 | 1.5700 | 55,368,379 |
Apr 24, 2024 | 1.7800 | 1.8300 | 1.7500 | 1.7800 | 1.7800 | 32,280,760 |
Apr 23, 2024 | 1.7500 | 1.9200 | 1.7100 | 1.7900 | 1.7900 | 48,678,563 |
Apr 22, 2024 | 1.9400 | 2.0000 | 1.7000 | 1.7600 | 1.7600 | 72,496,999 |
Apr 19, 2024 | 2.1200 | 2.2300 | 2.0000 | 2.0100 | 2.0100 | 72,841,629 |
Apr 18, 2024 | 2.4300 | 2.4800 | 2.1700 | 2.2100 | 2.2100 | 92,636,198 |
Apr 17, 2024 | 2.0800 | 2.7000 | 2.0800 | 2.5000 | 2.5000 | 92,023,462 |
Apr 16, 2024 | 2.9100 | 2.9800 | 2.5500 | 2.5500 | 2.5500 | 59,176,079 |
Apr 15, 2024 | 3.2800 | 3.4200 | 3.1900 | 3.1900 | 3.1900 | 34,144,846 |
Apr 12, 2024 | 3.9700 | 4.1000 | 3.9600 | 3.9900 | 3.9900 | 12,247,170 |
Apr 11, 2024 | 3.9700 | 4.0800 | 3.9300 | 3.9800 | 3.9800 | 9,321,660 |
Apr 10, 2024 | 4.2100 | 4.2200 | 3.9400 | 4.0100 | 4.0100 | 10,595,000 |
Apr 9, 2024 | 4.0000 | 4.2300 | 4.0000 | 4.2100 | 4.2100 | 13,736,573 |
Apr 8, 2024 | 4.3200 | 4.3500 | 4.0300 | 4.0400 | 4.0400 | 22,633,955 |
Apr 3, 2024 | 4.6900 | 4.7600 | 4.2100 | 4.3600 | 4.3600 | 34,024,394 |
Apr 2, 2024 | 4.8800 | 5.0100 | 4.7300 | 4.8900 | 4.8900 | 22,327,464 |
Apr 1, 2024 | 5.1100 | 5.1200 | 4.8500 | 4.8800 | 4.8800 | 21,160,570 |
Mar 29, 2024 | 5.4100 | 5.6300 | 5.0000 | 5.1100 | 5.1100 | 27,707,690 |
Mar 28, 2024 | 4.7100 | 5.2700 | 4.6600 | 5.2600 | 5.2600 | 24,486,119 |
Mar 27, 2024 | 5.0100 | 5.0100 | 4.7100 | 4.7300 | 4.7300 | 11,204,470 |
Mar 26, 2024 | 4.9400 | 5.1300 | 4.7600 | 5.0200 | 5.0200 | 17,659,520 |
Mar 25, 2024 | 5.2700 | 5.3700 | 4.9800 | 4.9800 | 4.9800 | 15,198,257 |
Mar 22, 2024 | 5.4500 | 5.4800 | 5.1900 | 5.3200 | 5.3200 | 11,819,520 |
Mar 21, 2024 | 5.5300 | 5.6300 | 5.3500 | 5.4800 | 5.4800 | 10,753,980 |
Mar 20, 2024 | 5.3100 | 5.7000 | 5.3100 | 5.5400 | 5.5400 | 17,080,025 |
Mar 19, 2024 | 5.1800 | 5.4500 | 5.1300 | 5.3600 | 5.3600 | 16,173,540 |
Mar 18, 2024 | 4.9800 | 5.2300 | 4.9600 | 5.2200 | 5.2200 | 17,519,150 |
Mar 15, 2024 | 5.0800 | 5.3300 | 4.8700 | 4.9600 | 4.9600 | 27,552,100 |
Mar 14, 2024 | 5.4100 | 5.5900 | 5.1400 | 5.2700 | 5.2700 | 28,172,140 |
Mar 13, 2024 | 5.2300 | 5.6100 | 5.1400 | 5.4900 | 5.4900 | 31,290,929 |
Mar 12, 2024 | 4.8700 | 5.3700 | 4.7500 | 5.2600 | 5.2600 | 44,637,521 |
Mar 11, 2024 | 4.6000 | 4.9200 | 4.5000 | 4.8800 | 4.8800 | 22,351,294 |
Mar 8, 2024 | 4.2300 | 4.8300 | 4.2000 | 4.6500 | 4.6500 | 24,966,459 |
Mar 7, 2024 | 4.2000 | 4.3500 | 4.1100 | 4.2300 | 4.2300 | 15,472,255 |
Mar 6, 2024 | 4.2900 | 4.3100 | 4.1300 | 4.1700 | 4.1700 | 12,798,710 |
Mar 5, 2024 | 4.0600 | 4.3000 | 4.0600 | 4.2600 | 4.2600 | 19,444,034 |
Mar 4, 2024 | 4.0000 | 4.1400 | 3.7500 | 4.1200 | 4.1200 | 20,616,151 |
Mar 1, 2024 | 3.9700 | 4.1000 | 3.9300 | 3.9500 | 3.9500 | 19,067,110 |
Feb 29, 2024 | 3.7000 | 4.0100 | 3.7000 | 3.9700 | 3.9700 | 19,371,420 |
Feb 28, 2024 | 3.9500 | 4.2600 | 3.7500 | 3.8000 | 3.8000 | 32,071,055 |
Feb 27, 2024 | 3.6600 | 3.9200 | 3.5800 | 3.9200 | 3.9200 | 16,050,395 |
Feb 26, 2024 | 3.5100 | 3.7800 | 3.4300 | 3.6900 | 3.6900 | 18,543,810 |
Feb 23, 2024 | 3.3800 | 3.5000 | 3.3100 | 3.5000 | 3.5000 | 13,760,710 |
Feb 22, 2024 | 3.1900 | 3.3500 | 3.1700 | 3.3400 | 3.3400 | 17,149,550 |
Feb 21, 2024 | 3.0800 | 3.3700 | 3.0100 | 3.2200 | 3.2200 | 22,115,424 |
Feb 20, 2024 | 3.1500 | 3.2200 | 2.9100 | 3.1200 | 3.1200 | 31,514,698 |
Feb 19, 2024 | 2.6200 | 3.0600 | 2.6100 | 3.0600 | 3.0600 | 21,412,698 |
Feb 8, 2024 | 2.3100 | 2.5700 | 2.0500 | 2.5500 | 2.5500 | 32,294,095 |
Feb 7, 2024 | 2.6800 | 2.6900 | 2.2300 | 2.2900 | 2.2900 | 30,838,385 |
Feb 6, 2024 | 2.7900 | 2.8300 | 2.3300 | 2.6700 | 2.6700 | 22,425,915 |
Feb 5, 2024 | 3.3000 | 3.3000 | 2.6800 | 2.7900 | 2.7900 | 22,282,322 |
Feb 2, 2024 | 3.5700 | 3.6500 | 3.1800 | 3.3500 | 3.3500 | 12,543,390 |
Feb 1, 2024 | 3.6200 | 3.7400 | 3.4500 | 3.5200 | 3.5200 | 9,050,685 |
Jan 31, 2024 | 3.9000 | 3.9000 | 3.6000 | 3.6200 | 3.6200 | 10,748,530 |
Jan 30, 2024 | 4.0200 | 4.1100 | 3.8700 | 3.9000 | 3.9000 | 8,692,220 |
Jan 29, 2024 | 4.2600 | 4.2600 | 4.0100 | 4.1000 | 4.1000 | 9,102,124 |
Jan 26, 2024 | 4.2500 | 4.3500 | 4.1700 | 4.2500 | 4.2500 | 9,391,610 |
Jan 25, 2024 | 4.0900 | 4.2200 | 3.9900 | 4.2100 | 4.2100 | 10,940,255 |
Jan 24, 2024 | 4.0000 | 4.0800 | 3.8800 | 4.0300 | 4.0300 | 8,387,055 |
Jan 23, 2024 | 3.9600 | 4.0700 | 3.8900 | 3.9700 | 3.9700 | 9,503,479 |
Jan 22, 2024 | 4.3600 | 4.3600 | 3.9500 | 3.9500 | 3.9500 | 12,023,014 |
Jan 19, 2024 | 4.2900 | 4.4200 | 4.2400 | 4.2600 | 4.2600 | 5,979,300 |
Jan 18, 2024 | 4.3000 | 4.3500 | 4.1800 | 4.2800 | 4.2800 | 10,599,238 |
Jan 17, 2024 | 4.4300 | 4.4700 | 4.3000 | 4.3000 | 4.3000 | 8,125,610 |
Jan 16, 2024 | 4.5600 | 4.5600 | 4.3600 | 4.4300 | 4.4300 | 8,660,530 |
Jan 15, 2024 | 4.5200 | 4.5700 | 4.4500 | 4.5300 | 4.5300 | 6,792,640 |
Jan 12, 2024 | 4.5900 | 4.6200 | 4.5200 | 4.5400 | 4.5400 | 5,225,800 |
Jan 11, 2024 | 4.5500 | 4.6000 | 4.5000 | 4.5800 | 4.5800 | 8,230,000 |
Jan 10, 2024 | 4.5600 | 4.6200 | 4.5000 | 4.5400 | 4.5400 | 4,737,220 |
Jan 9, 2024 | 4.6200 | 4.7000 | 4.5500 | 4.5900 | 4.5900 | 5,756,790 |
Jan 8, 2024 | 4.6900 | 4.7500 | 4.5700 | 4.5900 | 4.5900 | 6,568,865 |
Jan 5, 2024 | 4.7800 | 4.8900 | 4.6700 | 4.6900 | 4.6900 | 5,318,805 |
Jan 4, 2024 | 4.8000 | 4.8500 | 4.7500 | 4.7900 | 4.7900 | 4,176,670 |
Jan 3, 2024 | 4.8900 | 4.9200 | 4.7500 | 4.7900 | 4.7900 | 5,391,640 |
Jan 2, 2024 | 4.9500 | 4.9700 | 4.8700 | 4.8900 | 4.8900 | 4,978,370 |
Dec 29, 2023 | 4.8800 | 5.0700 | 4.8000 | 4.9200 | 4.9200 | 9,035,419 |
Dec 28, 2023 | 4.6400 | 4.9900 | 4.5700 | 4.8500 | 4.8500 | 11,664,360 |
Dec 27, 2023 | 4.6800 | 4.7200 | 4.6000 | 4.6300 | 4.6300 | 5,589,575 |
Dec 26, 2023 | 4.6300 | 4.7200 | 4.6000 | 4.6500 | 4.6500 | 7,697,550 |
Dec 25, 2023 | 4.7900 | 4.8000 | 4.5800 | 4.6300 | 4.6300 | 15,741,550 |
Dec 22, 2023 | 4.9800 | 5.0000 | 4.7400 | 4.7800 | 4.7800 | 10,420,100 |
Dec 21, 2023 | 4.9400 | 5.0000 | 4.8700 | 4.9800 | 4.9800 | 6,877,300 |
Dec 20, 2023 | 4.9700 | 5.0900 | 4.9300 | 4.9600 | 4.9600 | 6,354,320 |
Dec 19, 2023 | 4.9000 | 5.0200 | 4.9000 | 4.9500 | 4.9500 | 8,515,585 |
Dec 18, 2023 | 5.1400 | 5.1400 | 4.8700 | 4.9000 | 4.9000 | 13,316,245 |
Dec 15, 2023 | 5.1700 | 5.2400 | 5.0200 | 5.1200 | 5.1200 | 9,089,000 |
Dec 14, 2023 | 5.0700 | 5.2600 | 5.0700 | 5.1800 | 5.1800 | 15,846,230 |
Dec 13, 2023 | 5.0700 | 5.1000 | 5.0000 | 5.0100 | 5.0100 | 5,421,900 |
Dec 12, 2023 | 4.9500 | 5.0400 | 4.9000 | 5.0300 | 5.0300 | 9,305,630 |
Dec 11, 2023 | 5.0000 | 5.1000 | 4.9000 | 4.9400 | 4.9400 | 15,925,099 |
Dec 8, 2023 | 5.0600 | 5.4900 | 4.8500 | 5.0100 | 5.0100 | 30,344,225 |
Dec 7, 2023 | 6.0800 | 6.0800 | 5.8700 | 5.8700 | 5.8700 | 6,189,405 |
Dec 6, 2023 | 6.0800 | 6.1500 | 6.0400 | 6.0900 | 6.0900 | 2,873,600 |
Dec 5, 2023 | 6.1800 | 6.1800 | 6.0400 | 6.1000 | 6.1000 | 5,557,700 |
Dec 4, 2023 | 6.2600 | 6.3000 | 6.1300 | 6.2000 | 6.2000 | 6,059,290 |
Dec 1, 2023 | 6.0600 | 6.2800 | 6.0300 | 6.2300 | 6.2300 | 7,173,542 |
Nov 30, 2023 | 6.1600 | 6.1900 | 6.0200 | 6.0400 | 6.0400 | 5,587,355 |
Nov 29, 2023 | 6.2300 | 6.2500 | 6.1600 | 6.1800 | 6.1800 | 3,197,270 |
Nov 28, 2023 | 6.2900 | 6.3400 | 6.2100 | 6.2500 | 6.2500 | 4,343,245 |
Nov 27, 2023 | 6.2600 | 6.3700 | 6.1700 | 6.3200 | 6.3200 | 6,018,660 |
Nov 24, 2023 | 6.3300 | 6.3300 | 6.2300 | 6.2600 | 6.2600 | 3,270,380 |
Nov 23, 2023 | 6.2900 | 6.3100 | 6.2400 | 6.3100 | 6.3100 | 3,862,409 |
Nov 22, 2023 | 6.2800 | 6.3900 | 6.2300 | 6.3000 | 6.3000 | 5,900,489 |
Nov 21, 2023 | 6.3800 | 6.4400 | 6.2000 | 6.3000 | 6.3000 | 6,568,883 |
Nov 20, 2023 | 6.2900 | 6.4300 | 6.2300 | 6.3800 | 6.3800 | 6,457,944 |
Nov 17, 2023 | 6.3800 | 6.3900 | 6.2200 | 6.2900 | 6.2900 | 9,461,460 |
Nov 16, 2023 | 6.5000 | 6.5000 | 6.3600 | 6.4000 | 6.4000 | 4,407,226 |
Nov 15, 2023 | 6.4700 | 6.5000 | 6.4100 | 6.4300 | 6.4300 | 6,011,490 |
Nov 14, 2023 | 6.3600 | 6.4900 | 6.3600 | 6.4600 | 6.4600 | 4,762,000 |
Nov 13, 2023 | 6.6100 | 6.6600 | 6.3200 | 6.4100 | 6.4100 | 15,487,841 |
Nov 10, 2023 | 6.7500 | 6.7500 | 6.5700 | 6.6500 | 6.6500 | 6,419,880 |
Nov 9, 2023 | 6.7700 | 6.8400 | 6.5700 | 6.6700 | 6.6700 | 11,788,730 |
Nov 8, 2023 | 6.8100 | 6.9400 | 6.7400 | 6.8000 | 6.8000 | 11,709,480 |
Nov 7, 2023 | 6.5500 | 6.9000 | 6.5400 | 6.8900 | 6.8900 | 17,378,937 |
Nov 6, 2023 | 6.5500 | 6.6000 | 6.5100 | 6.5700 | 6.5700 | 5,096,940 |
Nov 3, 2023 | 6.5800 | 6.6200 | 6.4800 | 6.5500 | 6.5500 | 5,072,790 |
Nov 2, 2023 | 6.6400 | 6.7300 | 6.5300 | 6.5800 | 6.5800 | 6,475,480 |
Nov 1, 2023 | 6.5800 | 6.6400 | 6.5300 | 6.6100 | 6.6100 | 3,837,454 |
Oct 31, 2023 | 6.5400 | 6.6400 | 6.5000 | 6.5700 | 6.5700 | 4,821,884 |
Oct 30, 2023 | 6.5300 | 6.6800 | 6.4200 | 6.5600 | 6.5600 | 7,960,570 |
Oct 27, 2023 | 6.3500 | 6.6300 | 6.3000 | 6.6100 | 6.6100 | 10,361,132 |
Oct 26, 2023 | 6.8400 | 6.8400 | 6.3000 | 6.3800 | 6.3800 | 16,183,386 |
Oct 25, 2023 | 6.7500 | 6.9300 | 6.7000 | 6.8100 | 6.8100 | 8,342,717 |
Oct 24, 2023 | 6.5400 | 6.7300 | 6.5300 | 6.6900 | 6.6900 | 5,448,517 |
Oct 23, 2023 | 6.6500 | 6.6800 | 6.4400 | 6.5600 | 6.5600 | 4,975,400 |
Oct 20, 2023 | 6.5900 | 6.6700 | 6.5500 | 6.6400 | 6.6400 | 3,633,840 |
Oct 19, 2023 | 6.7700 | 6.7700 | 6.5600 | 6.6200 | 6.6200 | 6,197,020 |
Oct 18, 2023 | 6.7600 | 6.7900 | 6.6400 | 6.6900 | 6.6900 | 6,766,000 |
Oct 17, 2023 | 6.4700 | 6.8200 | 6.4400 | 6.7800 | 6.7800 | 9,588,410 |
Oct 16, 2023 | 6.4800 | 6.5200 | 6.4100 | 6.4700 | 6.4700 | 4,173,460 |
Oct 13, 2023 | 6.6100 | 6.6100 | 6.4200 | 6.5000 | 6.5000 | 5,068,020 |
Oct 12, 2023 | 6.6800 | 6.7300 | 6.5500 | 6.6000 | 6.6000 | 5,281,990 |
Oct 11, 2023 | 6.7700 | 6.8600 | 6.5300 | 6.6700 | 6.6700 | 9,780,654 |
Oct 10, 2023 | 6.8000 | 6.8600 | 6.7400 | 6.7800 | 6.7800 | 4,822,245 |
Oct 9, 2023 | 6.8400 | 6.8400 | 6.6800 | 6.7800 | 6.7800 | 6,849,089 |
Sep 28, 2023 | 6.8500 | 6.9500 | 6.8000 | 6.8600 | 6.8600 | 6,127,368 |
Sep 27, 2023 | 6.7500 | 6.8200 | 6.7200 | 6.7900 | 6.7900 | 3,975,700 |
Sep 26, 2023 | 6.7300 | 6.8300 | 6.7000 | 6.7700 | 6.7700 | 3,110,900 |
Sep 25, 2023 | 6.7900 | 6.8500 | 6.7200 | 6.7900 | 6.7900 | 4,256,980 |
Sep 22, 2023 | 6.7500 | 6.9000 | 6.7100 | 6.8200 | 6.8200 | 4,292,757 |
Sep 21, 2023 | 6.8200 | 6.8700 | 6.7200 | 6.7700 | 6.7700 | 5,574,090 |
Sep 20, 2023 | 6.8700 | 7.0500 | 6.8000 | 6.8700 | 6.8700 | 8,199,610 |
Sep 19, 2023 | 6.6800 | 7.0200 | 6.5500 | 6.9300 | 6.9300 | 13,020,627 |
Sep 18, 2023 | 7.1500 | 7.3000 | 6.6500 | 6.7600 | 6.7600 | 19,955,627 |
Sep 15, 2023 | 6.8200 | 6.8800 | 6.7500 | 6.8600 | 6.8600 | 10,505,274 |
Sep 14, 2023 | 6.6000 | 6.8400 | 6.5500 | 6.8200 | 6.8200 | 12,070,161 |
Sep 13, 2023 | 6.6200 | 6.7000 | 6.5000 | 6.5900 | 6.5900 | 6,280,585 |
Sep 12, 2023 | 6.7500 | 6.7500 | 6.6100 | 6.6400 | 6.6400 | 4,998,907 |
Sep 11, 2023 | 6.5400 | 6.7600 | 6.4900 | 6.7200 | 6.7200 | 6,920,975 |
Sep 8, 2023 | 6.6000 | 6.6200 | 6.5000 | 6.5400 | 6.5400 | 3,270,665 |
Sep 7, 2023 | 6.6700 | 6.6700 | 6.5500 | 6.6000 | 6.6000 | 4,533,200 |
Sep 6, 2023 | 6.7800 | 6.8300 | 6.6500 | 6.6900 | 6.6900 | 7,572,553 |
Sep 5, 2023 | 6.6800 | 6.7500 | 6.6200 | 6.6900 | 6.6900 | 4,974,590 |
Sep 4, 2023 | 6.4900 | 6.6800 | 6.4200 | 6.6800 | 6.6800 | 6,443,530 |
Sep 1, 2023 | 6.5200 | 6.5400 | 6.4600 | 6.5000 | 6.5000 | 2,813,191 |
Aug 31, 2023 | 6.5700 | 6.6000 | 6.4500 | 6.4800 | 6.4800 | 4,265,604 |
Aug 30, 2023 | 6.5700 | 6.6600 | 6.5600 | 6.6000 | 6.6000 | 3,968,396 |
Aug 29, 2023 | 6.4200 | 6.5900 | 6.3700 | 6.5700 | 6.5700 | 5,317,017 |
Aug 28, 2023 | 6.7000 | 6.8500 | 6.3900 | 6.4300 | 6.4300 | 8,111,447 |
Aug 25, 2023 | 6.6400 | 6.7300 | 6.4300 | 6.5000 | 6.5000 | 5,640,902 |
Aug 24, 2023 | 6.8000 | 6.8000 | 6.6300 | 6.6400 | 6.6400 | 3,886,557 |
Aug 23, 2023 | 6.7900 | 6.8100 | 6.6200 | 6.7200 | 6.7200 | 5,596,256 |
Aug 22, 2023 | 6.8800 | 6.9300 | 6.6200 | 6.7900 | 6.7900 | 8,294,378 |
Aug 21, 2023 | 6.9500 | 6.9800 | 6.8100 | 6.8900 | 6.8900 | 5,946,257 |
Aug 18, 2023 | 7.0100 | 7.1400 | 6.8800 | 6.9300 | 6.9300 | 12,552,639 |
Aug 17, 2023 | 6.7600 | 7.0100 | 6.7200 | 6.9900 | 6.9900 | 14,977,601 |
Aug 16, 2023 | 6.7500 | 6.8000 | 6.6600 | 6.8000 | 6.8000 | 8,496,692 |
Aug 15, 2023 | 6.6500 | 6.7900 | 6.6300 | 6.7000 | 6.7000 | 8,525,445 |
Aug 14, 2023 | 6.4900 | 6.7500 | 6.4900 | 6.7200 | 6.7200 | 11,808,160 |
Aug 11, 2023 | 6.4700 | 6.4900 | 6.3500 | 6.4600 | 6.4600 | 3,581,210 |
Aug 10, 2023 | 6.5100 | 6.6400 | 6.3900 | 6.4800 | 6.4800 | 7,410,015 |
Aug 9, 2023 | 6.7500 | 6.7600 | 6.5600 | 6.6300 | 6.6300 | 5,858,300 |
Aug 8, 2023 | 6.6500 | 6.7500 | 6.6200 | 6.6900 | 6.6900 | 6,293,367 |
Aug 7, 2023 | 6.5300 | 6.7300 | 6.5100 | 6.6800 | 6.6800 | 10,178,145 |
Aug 4, 2023 | 6.5200 | 6.6300 | 6.4700 | 6.5500 | 6.5500 | 7,493,870 |
Aug 3, 2023 | 6.4200 | 6.4800 | 6.3700 | 6.4700 | 6.4700 | 4,052,094 |
Aug 2, 2023 | 6.4500 | 6.5200 | 6.3700 | 6.4100 | 6.4100 | 4,903,545 |
Aug 1, 2023 | 6.5100 | 6.5400 | 6.3500 | 6.4600 | 6.4600 | 9,899,735 |
Jul 31, 2023 | 6.6300 | 6.6600 | 6.5200 | 6.5900 | 6.5900 | 7,953,240 |
Jul 28, 2023 | 6.7100 | 6.7800 | 6.5200 | 6.5700 | 6.5700 | 12,014,972 |
Jul 27, 2023 | 6.5900 | 6.8500 | 6.5000 | 6.6500 | 6.6500 | 20,438,762 |
Jul 26, 2023 | 6.9600 | 7.7400 | 6.7200 | 6.8100 | 6.8100 | 33,272,788 |
Jul 25, 2023 | 6.4900 | 6.6300 | 6.4200 | 6.5000 | 6.5000 | 10,610,628 |
Jul 24, 2023 | 6.8800 | 6.8800 | 6.3500 | 6.4400 | 6.4400 | 18,420,182 |
Jul 21, 2023 | 6.9900 | 7.0900 | 6.8300 | 6.8500 | 6.8500 | 14,162,220 |
Jul 20, 2023 | 6.9000 | 7.1000 | 6.8900 | 6.9400 | 6.9400 | 17,797,685 |
Jul 19, 2023 | 6.9000 | 6.9700 | 6.7200 | 6.9300 | 6.9300 | 17,714,216 |
Jul 18, 2023 | 6.0500 | 7.1000 | 5.9800 | 6.8700 | 6.8700 | 42,649,652 |
Jul 17, 2023 | 6.0400 | 6.1900 | 6.0000 | 6.0700 | 6.0700 | 4,254,050 |
Jul 14, 2023 | 6.0700 | 6.1300 | 6.0400 | 6.1000 | 6.1000 | 3,072,340 |
Jul 13, 2023 | 6.0400 | 6.1200 | 6.0400 | 6.0600 | 6.0600 | 2,937,235 |
Jul 12, 2023 | 6.1000 | 6.1600 | 6.0100 | 6.0300 | 6.0300 | 4,251,080 |
Jul 11, 2023 | 6.1800 | 6.1900 | 6.0800 | 6.1000 | 6.1000 | 3,283,890 |
Jul 10, 2023 | 6.1600 | 6.1800 | 6.0600 | 6.1300 | 6.1300 | 4,344,650 |
Jul 7, 2023 | 6.1900 | 6.2200 | 6.1200 | 6.1300 | 6.1300 | 3,297,060 |
Jul 6, 2023 | 6.1700 | 6.2300 | 6.1100 | 6.2000 | 6.2000 | 3,887,024 |
Jul 5, 2023 | 6.2000 | 6.2600 | 6.1100 | 6.1500 | 6.1500 | 3,403,040 |
Jul 4, 2023 | 6.3500 | 6.3700 | 6.1600 | 6.2100 | 6.2100 | 7,120,219 |
Jul 3, 2023 | 6.0500 | 6.3300 | 6.0000 | 6.3200 | 6.3200 | 11,181,670 |
Jun 30, 2023 | 6.1300 | 6.2000 | 6.0500 | 6.0700 | 6.0700 | 3,622,200 |
Jun 29, 2023 | 6.2000 | 6.2000 | 6.0900 | 6.1200 | 6.1200 | 2,895,600 |
Jun 28, 2023 | 6.2200 | 6.2400 | 6.0800 | 6.1900 | 6.1900 | 3,936,120 |
Jun 27, 2023 | 6.0600 | 6.2200 | 6.0500 | 6.1900 | 6.1900 | 4,453,760 |
Jun 26, 2023 | 6.1500 | 6.2100 | 6.0000 | 6.0300 | 6.0300 | 4,335,170 |
Jun 21, 2023 | 6.1900 | 6.2700 | 6.1400 | 6.1900 | 6.1900 | 4,811,100 |
Jun 20, 2023 | 6.1300 | 6.1800 | 6.0700 | 6.1500 | 6.1500 | 3,498,090 |
Jun 19, 2023 | 6.1400 | 6.2000 | 6.0700 | 6.1300 | 6.1300 | 4,949,200 |
Jun 16, 2023 | 6.1700 | 6.2100 | 6.0900 | 6.1500 | 6.1500 | 4,366,169 |
Jun 15, 2023 | 6.1500 | 6.2900 | 6.0700 | 6.1700 | 6.1700 | 9,639,926 |
Jun 14, 2023 | 5.8700 | 6.1700 | 5.8700 | 6.1500 | 6.1500 | 12,988,507 |
Jun 13, 2023 | 5.8900 | 5.9700 | 5.8200 | 5.8900 | 5.8900 | 5,344,880 |
Jun 12, 2023 | 5.6400 | 6.0100 | 5.6400 | 5.8900 | 5.8900 | 10,409,751 |
Jun 9, 2023 | 5.7200 | 5.7600 | 5.5800 | 5.6600 | 5.6600 | 9,110,507 |
Jun 8, 2023 | 5.4200 | 5.9800 | 5.3500 | 5.7700 | 5.7700 | 16,092,210 |
Jun 7, 2023 | 5.3800 | 5.4600 | 5.3300 | 5.3900 | 5.3900 | 3,836,120 |
Jun 6, 2023 | 5.4500 | 5.5600 | 5.3800 | 5.3800 | 5.3800 | 7,296,791 |
Jun 5, 2023 | 5.5400 | 5.5800 | 5.4300 | 5.4500 | 5.4500 | 4,971,840 |
Jun 2, 2023 | 5.5800 | 5.5900 | 5.5000 | 5.5500 | 5.5500 | 3,981,190 |
Jun 1, 2023 | 5.6400 | 5.6700 | 5.5000 | 5.5800 | 5.5800 | 5,479,742 |
May 31, 2023 | 5.6700 | 5.7500 | 5.5800 | 5.6200 | 5.6200 | 3,196,739 |
May 30, 2023 | 5.7700 | 5.7700 | 5.6000 | 5.6700 | 5.6700 | 4,928,220 |
May 29, 2023 | 5.8000 | 5.8900 | 5.7400 | 5.7600 | 5.7600 | 3,363,360 |
May 26, 2023 | 5.7600 | 5.8500 | 5.7400 | 5.8300 | 5.8300 | 3,333,920 |
May 25, 2023 | 5.8000 | 5.8200 | 5.6800 | 5.7600 | 5.7600 | 4,828,305 |
May 24, 2023 | 5.9300 | 5.9300 | 5.8000 | 5.8100 | 5.8100 | 2,807,697 |
May 23, 2023 | 5.8000 | 6.0100 | 5.7400 | 5.8800 | 5.8800 | 7,808,642 |
May 22, 2023 | 5.9800 | 6.0000 | 5.7000 | 5.7300 | 5.7300 | 7,282,690 |
May 19, 2023 | 5.9900 | 6.0100 | 5.8600 | 5.9600 | 5.9600 | 5,842,941 |
May 18, 2023 | 5.8100 | 6.0300 | 5.7300 | 5.9900 | 5.9900 | 6,864,456 |
May 17, 2023 | 5.8300 | 5.9000 | 5.3000 | 5.8800 | 5.8800 | 14,331,955 |
May 16, 2023 | 6.2900 | 6.2900 | 5.8500 | 5.8500 | 5.8500 | 14,000,658 |
May 15, 2023 | 6.3500 | 6.4200 | 6.2300 | 6.2900 | 6.2900 | 3,546,850 |
May 12, 2023 | 6.4000 | 6.4200 | 6.3000 | 6.3400 | 6.3400 | 3,515,280 |
May 11, 2023 | 6.4100 | 6.4600 | 6.3500 | 6.3700 | 6.3700 | 2,891,920 |
May 10, 2023 | 6.3600 | 6.4600 | 6.3100 | 6.3900 | 6.3900 | 4,547,080 |
May 9, 2023 | 6.2500 | 6.5500 | 6.2500 | 6.4000 | 6.4000 | 10,829,470 |
May 8, 2023 | 6.2500 | 6.3400 | 6.1800 | 6.2500 | 6.2500 | 4,367,440 |
May 5, 2023 | 6.3000 | 6.3700 | 6.1500 | 6.2900 | 6.2900 | 4,568,750 |
May 4, 2023 | 6.2400 | 6.3700 | 6.2300 | 6.3000 | 6.3000 | 5,793,984 |
Apr 28, 2023 | 6.2900 | 6.4300 | 6.2400 | 6.2500 | 6.2500 | 6,217,854 |
Apr 27, 2023 | 6.1500 | 6.3700 | 6.1200 | 6.2900 | 6.2900 | 6,993,640 |
Apr 26, 2023 | 5.9600 | 6.2100 | 5.9500 | 6.1500 | 6.1500 | 5,528,390 |