Shenzhen - Delayed Quote • CNY
Beijing E-Techstar Co.,Ltd. (300513.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 19, 2024 | 8.63 | 8.88 | 8.51 | 8.88 | 8.88 | 5,398,228 |
Apr 18, 2024 | 8.62 | 8.75 | 8.40 | 8.66 | 8.66 | 5,887,704 |
Apr 17, 2024 | 7.88 | 8.64 | 7.88 | 8.62 | 8.62 | 8,367,916 |
Apr 16, 2024 | 8.51 | 8.51 | 7.70 | 7.73 | 7.73 | 8,409,540 |
Apr 15, 2024 | 9.11 | 9.11 | 8.30 | 8.51 | 8.51 | 6,450,300 |
Apr 12, 2024 | 9.23 | 9.35 | 9.00 | 9.04 | 9.04 | 3,605,760 |
Apr 11, 2024 | 9.10 | 9.36 | 9.00 | 9.21 | 9.21 | 4,285,216 |
Apr 10, 2024 | 9.46 | 9.58 | 8.95 | 9.07 | 9.07 | 5,111,952 |
Apr 9, 2024 | 9.49 | 9.63 | 9.37 | 9.54 | 9.54 | 3,495,188 |
Apr 8, 2024 | 9.87 | 9.87 | 9.40 | 9.46 | 9.46 | 4,691,548 |
Apr 3, 2024 | 10.05 | 10.12 | 9.76 | 9.86 | 9.86 | 5,382,492 |
Apr 2, 2024 | 10.17 | 10.21 | 9.97 | 10.11 | 10.11 | 5,107,728 |
Apr 1, 2024 | 10.03 | 10.16 | 10.00 | 10.16 | 10.16 | 5,437,580 |
Mar 29, 2024 | 9.89 | 10.10 | 9.80 | 10.06 | 10.06 | 3,405,980 |
Mar 28, 2024 | 9.61 | 9.99 | 9.50 | 9.80 | 9.80 | 6,365,800 |
Mar 27, 2024 | 9.90 | 9.98 | 9.50 | 9.50 | 9.50 | 5,696,930 |
Mar 26, 2024 | 10.09 | 10.16 | 9.82 | 9.93 | 9.93 | 6,366,136 |
Mar 25, 2024 | 10.39 | 10.50 | 10.03 | 10.07 | 10.07 | 6,693,740 |
Mar 22, 2024 | 10.53 | 10.56 | 10.24 | 10.41 | 10.41 | 7,949,152 |
Mar 21, 2024 | 10.53 | 10.67 | 10.41 | 10.66 | 10.66 | 8,508,360 |
Mar 20, 2024 | 10.36 | 10.50 | 10.31 | 10.47 | 10.47 | 6,438,601 |
Mar 19, 2024 | 10.36 | 10.47 | 10.30 | 10.31 | 10.31 | 6,242,216 |
Mar 18, 2024 | 10.17 | 10.40 | 10.12 | 10.40 | 10.40 | 7,513,080 |
Mar 15, 2024 | 10.15 | 10.25 | 9.98 | 10.20 | 10.20 | 6,796,224 |
Mar 14, 2024 | 10.40 | 10.50 | 10.01 | 10.18 | 10.18 | 12,619,840 |
Mar 13, 2024 | 10.00 | 10.74 | 9.91 | 10.57 | 10.57 | 17,093,592 |
Mar 12, 2024 | 10.18 | 10.25 | 9.99 | 10.05 | 10.05 | 8,865,280 |
Mar 11, 2024 | 9.82 | 10.13 | 9.61 | 10.05 | 10.05 | 11,331,860 |
Mar 8, 2024 | 9.40 | 9.63 | 9.35 | 9.63 | 9.63 | 4,429,824 |
Mar 7, 2024 | 9.60 | 9.68 | 9.35 | 9.39 | 9.39 | 4,896,497 |
Mar 6, 2024 | 9.31 | 9.56 | 9.30 | 9.55 | 9.55 | 5,223,011 |
Mar 5, 2024 | 9.50 | 9.56 | 9.30 | 9.37 | 9.37 | 5,311,748 |
Mar 4, 2024 | 9.70 | 9.76 | 9.35 | 9.56 | 9.56 | 6,552,692 |
Mar 1, 2024 | 9.43 | 9.81 | 9.31 | 9.70 | 9.70 | 7,344,119 |
Feb 29, 2024 | 8.93 | 9.49 | 8.90 | 9.40 | 9.40 | 8,729,930 |
Feb 28, 2024 | 9.90 | 10.30 | 9.05 | 9.11 | 9.11 | 16,704,940 |
Feb 27, 2024 | 9.42 | 9.77 | 9.40 | 9.77 | 9.77 | 8,444,728 |
Feb 26, 2024 | 9.40 | 9.75 | 9.18 | 9.57 | 9.57 | 10,418,548 |
Feb 23, 2024 | 8.88 | 9.33 | 8.84 | 9.31 | 9.31 | 10,141,136 |
Feb 22, 2024 | 8.52 | 8.91 | 8.52 | 8.83 | 8.83 | 8,496,430 |
Feb 21, 2024 | 8.25 | 8.97 | 8.20 | 8.58 | 8.58 | 11,301,656 |
Feb 20, 2024 | 8.30 | 8.41 | 8.17 | 8.35 | 8.35 | 7,165,348 |
Feb 19, 2024 | 7.90 | 8.47 | 7.88 | 8.35 | 8.35 | 12,948,774 |
Feb 8, 2024 | 6.91 | 7.99 | 6.91 | 7.88 | 7.88 | 11,480,058 |
Feb 7, 2024 | 7.44 | 7.44 | 6.75 | 6.90 | 6.90 | 12,054,620 |
Feb 6, 2024 | 7.01 | 7.50 | 6.50 | 7.30 | 7.30 | 13,300,563 |
Feb 5, 2024 | 7.96 | 7.99 | 6.86 | 7.13 | 7.13 | 13,128,596 |
Feb 2, 2024 | 8.56 | 8.68 | 7.70 | 8.01 | 8.01 | 8,934,637 |
Feb 1, 2024 | 8.71 | 8.75 | 8.27 | 8.48 | 8.48 | 7,838,939 |
Jan 31, 2024 | 9.28 | 9.31 | 8.65 | 8.65 | 8.65 | 10,997,105 |
Jan 30, 2024 | 9.10 | 9.25 | 8.80 | 8.83 | 8.83 | 4,995,100 |
Jan 29, 2024 | 9.71 | 9.75 | 9.17 | 9.18 | 9.18 | 4,262,300 |
Jan 26, 2024 | 9.64 | 9.78 | 9.53 | 9.60 | 9.60 | 4,631,900 |
Jan 25, 2024 | 9.26 | 9.66 | 9.06 | 9.64 | 9.64 | 7,093,200 |
Jan 24, 2024 | 9.29 | 9.29 | 8.82 | 9.22 | 9.22 | 5,616,700 |
Jan 23, 2024 | 9.06 | 9.22 | 8.94 | 9.14 | 9.14 | 5,527,476 |
Jan 22, 2024 | 9.75 | 9.86 | 9.08 | 9.12 | 9.12 | 6,182,457 |
Jan 19, 2024 | 10.02 | 10.02 | 9.77 | 9.78 | 9.78 | 4,359,852 |
Jan 18, 2024 | 10.06 | 10.10 | 9.66 | 10.07 | 10.07 | 6,931,612 |
Jan 17, 2024 | 10.39 | 10.49 | 10.02 | 10.03 | 10.03 | 5,793,920 |
Jan 16, 2024 | 10.49 | 10.50 | 10.13 | 10.36 | 10.36 | 8,915,640 |
Jan 15, 2024 | 10.87 | 10.88 | 10.75 | 10.81 | 10.81 | 2,386,300 |
Jan 12, 2024 | 10.91 | 11.02 | 10.82 | 10.86 | 10.86 | 3,164,400 |
Jan 11, 2024 | 10.64 | 10.98 | 10.64 | 10.97 | 10.97 | 5,276,016 |
Jan 10, 2024 | 10.98 | 10.98 | 10.57 | 10.65 | 10.65 | 5,472,300 |
Jan 9, 2024 | 11.03 | 11.18 | 10.84 | 10.93 | 10.93 | 5,663,800 |
Jan 8, 2024 | 11.30 | 11.31 | 11.02 | 11.03 | 11.03 | 3,160,996 |
Jan 5, 2024 | 11.54 | 11.59 | 11.16 | 11.27 | 11.27 | 5,834,559 |
Jan 4, 2024 | 11.56 | 11.65 | 11.47 | 11.57 | 11.57 | 2,478,832 |
Jan 3, 2024 | 11.66 | 11.73 | 11.46 | 11.59 | 11.59 | 4,144,920 |
Jan 2, 2024 | 11.86 | 11.91 | 11.69 | 11.70 | 11.70 | 4,084,400 |
Dec 29, 2023 | 11.73 | 11.89 | 11.70 | 11.88 | 11.88 | 4,058,864 |
Dec 28, 2023 | 11.52 | 11.80 | 11.41 | 11.71 | 11.71 | 5,282,100 |
Dec 27, 2023 | 11.53 | 11.63 | 11.41 | 11.55 | 11.55 | 3,719,300 |
Dec 26, 2023 | 11.87 | 11.87 | 11.42 | 11.54 | 11.54 | 5,253,900 |
Dec 25, 2023 | 11.85 | 12.06 | 11.78 | 11.86 | 11.86 | 3,907,379 |
Dec 22, 2023 | 12.31 | 12.39 | 11.81 | 11.83 | 11.83 | 6,316,980 |
Dec 21, 2023 | 12.24 | 12.39 | 12.01 | 12.39 | 12.39 | 3,789,150 |
Dec 20, 2023 | 12.40 | 12.46 | 12.21 | 12.21 | 12.21 | 3,299,000 |
Dec 19, 2023 | 12.35 | 12.42 | 12.20 | 12.39 | 12.39 | 2,935,481 |
Dec 18, 2023 | 12.52 | 12.65 | 12.28 | 12.34 | 12.34 | 4,881,761 |
Dec 15, 2023 | 12.63 | 12.73 | 12.44 | 12.60 | 12.60 | 4,051,252 |
Dec 14, 2023 | 12.97 | 13.00 | 12.61 | 12.61 | 12.61 | 5,729,380 |
Dec 13, 2023 | 13.07 | 13.17 | 12.95 | 12.97 | 12.97 | 3,248,800 |
Dec 12, 2023 | 13.00 | 13.20 | 13.00 | 13.12 | 13.12 | 3,665,550 |
Dec 11, 2023 | 12.90 | 13.04 | 12.84 | 13.04 | 13.04 | 4,486,640 |
Dec 8, 2023 | 13.23 | 13.27 | 12.88 | 12.91 | 12.91 | 6,047,501 |
Dec 7, 2023 | 13.01 | 13.34 | 12.99 | 13.21 | 13.21 | 5,489,600 |
Dec 6, 2023 | 12.91 | 13.12 | 12.81 | 13.04 | 13.04 | 4,018,040 |
Dec 5, 2023 | 13.25 | 13.29 | 12.98 | 12.98 | 12.98 | 3,968,872 |
Dec 4, 2023 | 13.27 | 13.44 | 13.25 | 13.31 | 13.31 | 4,500,200 |
Dec 1, 2023 | 12.86 | 13.31 | 12.79 | 13.30 | 13.30 | 6,075,376 |
Nov 30, 2023 | 13.00 | 13.08 | 12.71 | 12.81 | 12.81 | 6,008,780 |
Nov 29, 2023 | 13.17 | 13.28 | 12.97 | 13.04 | 13.04 | 5,707,928 |
Nov 28, 2023 | 13.14 | 13.33 | 13.00 | 13.17 | 13.17 | 5,627,817 |
Nov 27, 2023 | 13.15 | 13.47 | 13.11 | 13.14 | 13.14 | 6,045,115 |
Nov 24, 2023 | 13.64 | 13.64 | 13.11 | 13.20 | 13.20 | 10,298,208 |
Nov 23, 2023 | 13.40 | 13.64 | 13.22 | 13.49 | 13.49 | 22,720,045 |
Nov 22, 2023 | 13.66 | 14.34 | 13.58 | 14.13 | 14.13 | 26,277,801 |
Nov 21, 2023 | 13.61 | 14.38 | 13.59 | 13.65 | 13.65 | 18,932,439 |
Nov 20, 2023 | 13.71 | 13.75 | 13.50 | 13.53 | 13.53 | 4,518,940 |
Nov 17, 2023 | 13.56 | 13.66 | 13.47 | 13.61 | 13.61 | 4,780,924 |
Nov 16, 2023 | 13.63 | 13.82 | 13.56 | 13.62 | 13.62 | 6,875,428 |
Nov 15, 2023 | 13.63 | 13.77 | 13.54 | 13.54 | 13.54 | 6,206,856 |
Nov 14, 2023 | 13.45 | 13.63 | 13.34 | 13.61 | 13.61 | 5,890,961 |
Nov 13, 2023 | 13.01 | 13.55 | 13.01 | 13.52 | 13.52 | 8,242,345 |
Nov 10, 2023 | 13.13 | 13.18 | 12.97 | 13.12 | 13.12 | 4,243,320 |
Nov 9, 2023 | 13.26 | 13.28 | 13.09 | 13.13 | 13.13 | 4,567,536 |
Nov 8, 2023 | 13.18 | 13.26 | 13.09 | 13.20 | 13.20 | 5,655,736 |
Nov 7, 2023 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | 6,037,592 |
Nov 6, 2023 | 12.92 | 13.07 | 12.89 | 13.03 | 13.03 | 5,509,208 |
Nov 3, 2023 | 12.71 | 12.89 | 12.64 | 12.84 | 12.84 | 5,101,900 |
Nov 2, 2023 | 12.57 | 12.98 | 12.56 | 12.69 | 12.69 | 6,695,340 |
Nov 1, 2023 | 12.81 | 12.88 | 12.61 | 12.63 | 12.63 | 4,292,984 |
Oct 31, 2023 | 12.69 | 12.97 | 12.61 | 12.73 | 12.73 | 6,245,988 |
Oct 30, 2023 | 12.19 | 12.80 | 12.17 | 12.76 | 12.76 | 6,778,280 |
Oct 27, 2023 | 12.16 | 12.34 | 11.96 | 12.25 | 12.25 | 5,403,480 |
Oct 26, 2023 | 12.16 | 12.30 | 11.96 | 12.20 | 12.20 | 4,881,600 |
Oct 25, 2023 | 11.95 | 12.47 | 11.95 | 12.32 | 12.32 | 4,884,700 |
Oct 24, 2023 | 11.80 | 12.13 | 11.68 | 11.97 | 11.97 | 3,836,440 |
Oct 23, 2023 | 12.15 | 12.25 | 11.70 | 11.80 | 11.80 | 4,605,336 |
Oct 20, 2023 | 12.58 | 12.71 | 12.18 | 12.21 | 12.21 | 5,537,865 |
Oct 19, 2023 | 12.63 | 12.94 | 12.60 | 12.65 | 12.65 | 4,182,915 |
Oct 18, 2023 | 12.79 | 12.84 | 12.47 | 12.64 | 12.64 | 3,457,500 |
Oct 17, 2023 | 12.61 | 12.81 | 12.52 | 12.78 | 12.78 | 3,599,908 |
Oct 16, 2023 | 12.90 | 12.94 | 12.57 | 12.65 | 12.65 | 5,347,900 |
Oct 13, 2023 | 12.82 | 13.28 | 12.70 | 12.95 | 12.95 | 8,270,500 |
Oct 12, 2023 | 12.96 | 13.04 | 12.75 | 12.84 | 12.84 | 4,380,700 |
Oct 11, 2023 | 12.97 | 13.03 | 12.77 | 12.82 | 12.82 | 5,340,500 |
Oct 10, 2023 | 12.88 | 13.04 | 12.71 | 12.89 | 12.89 | 6,622,700 |
Oct 9, 2023 | 12.54 | 12.91 | 12.51 | 12.88 | 12.88 | 8,437,940 |
Sep 28, 2023 | 12.22 | 12.51 | 12.18 | 12.48 | 12.48 | 4,839,267 |
Sep 27, 2023 | 12.15 | 12.26 | 12.04 | 12.16 | 12.16 | 3,047,900 |
Sep 26, 2023 | 12.10 | 12.28 | 12.06 | 12.16 | 12.16 | 3,881,404 |
Sep 25, 2023 | 12.13 | 12.24 | 11.94 | 12.05 | 12.05 | 3,117,000 |
Sep 22, 2023 | 11.71 | 12.06 | 11.62 | 12.06 | 12.06 | 4,006,300 |
Sep 21, 2023 | 11.63 | 11.83 | 11.51 | 11.75 | 11.75 | 4,182,100 |
Sep 20, 2023 | 11.94 | 12.09 | 11.61 | 11.64 | 11.64 | 4,830,700 |
Sep 19, 2023 | 12.25 | 12.28 | 11.95 | 11.96 | 11.96 | 3,425,280 |
Sep 18, 2023 | 12.18 | 12.36 | 12.12 | 12.25 | 12.25 | 2,779,088 |
Sep 15, 2023 | 12.33 | 12.42 | 12.16 | 12.19 | 12.19 | 2,892,696 |
Sep 14, 2023 | 12.44 | 12.50 | 12.23 | 12.32 | 12.32 | 2,835,200 |
Sep 13, 2023 | 12.77 | 12.85 | 12.28 | 12.41 | 12.41 | 4,695,940 |
Sep 12, 2023 | 12.97 | 12.97 | 12.78 | 12.79 | 12.79 | 3,506,242 |
Sep 11, 2023 | 13.04 | 13.11 | 12.78 | 12.92 | 12.92 | 4,027,120 |
Sep 8, 2023 | 12.67 | 13.03 | 12.59 | 13.03 | 13.03 | 3,981,000 |
Sep 7, 2023 | 12.94 | 13.04 | 12.70 | 12.74 | 12.74 | 3,389,280 |
Sep 6, 2023 | 12.83 | 13.05 | 12.60 | 12.95 | 12.95 | 6,065,100 |
Sep 5, 2023 | 12.60 | 12.92 | 12.56 | 12.85 | 12.85 | 4,860,516 |
Sep 4, 2023 | 12.53 | 12.66 | 12.44 | 12.66 | 12.66 | 3,132,188 |
Sep 1, 2023 | 12.71 | 12.76 | 12.38 | 12.51 | 12.51 | 4,216,840 |
Aug 31, 2023 | 12.81 | 12.85 | 12.67 | 12.75 | 12.75 | 4,195,460 |
Aug 30, 2023 | 12.61 | 12.95 | 12.58 | 12.85 | 12.85 | 5,583,608 |
Aug 29, 2023 | 12.17 | 12.78 | 12.09 | 12.70 | 12.70 | 6,464,520 |
Aug 28, 2023 | 13.00 | 13.13 | 12.38 | 12.46 | 12.46 | 7,714,328 |
Aug 25, 2023 | 12.96 | 12.96 | 12.22 | 12.31 | 12.31 | 7,775,008 |
Aug 24, 2023 | 13.16 | 13.33 | 13.00 | 13.02 | 13.02 | 4,202,300 |
Aug 23, 2023 | 13.30 | 13.45 | 13.15 | 13.16 | 13.16 | 4,050,292 |
Aug 22, 2023 | 13.00 | 13.40 | 12.96 | 13.40 | 13.40 | 5,288,740 |
Aug 21, 2023 | 13.18 | 13.33 | 12.95 | 13.00 | 13.00 | 4,782,700 |
Aug 18, 2023 | 13.43 | 13.59 | 13.16 | 13.17 | 13.17 | 6,069,728 |
Aug 17, 2023 | 13.19 | 13.48 | 13.04 | 13.44 | 13.44 | 5,506,652 |
Aug 16, 2023 | 13.02 | 13.46 | 12.97 | 13.24 | 13.24 | 4,788,800 |
Aug 15, 2023 | 13.39 | 13.44 | 12.98 | 13.02 | 13.02 | 4,940,552 |
Aug 14, 2023 | 13.05 | 13.46 | 12.96 | 13.44 | 13.44 | 4,930,400 |
Aug 11, 2023 | 13.23 | 13.32 | 13.10 | 13.13 | 13.13 | 3,402,300 |
Aug 10, 2023 | 13.20 | 13.33 | 13.14 | 13.21 | 13.21 | 2,491,959 |
Aug 9, 2023 | 13.38 | 13.46 | 13.16 | 13.17 | 13.17 | 3,604,800 |
Aug 8, 2023 | 13.51 | 13.59 | 13.30 | 13.39 | 13.39 | 4,280,488 |
Aug 7, 2023 | 13.60 | 13.75 | 13.45 | 13.53 | 13.53 | 4,500,104 |
Aug 4, 2023 | 13.35 | 13.68 | 13.35 | 13.59 | 13.59 | 5,736,800 |
Aug 3, 2023 | 13.45 | 13.50 | 13.37 | 13.43 | 13.43 | 3,041,536 |
Aug 2, 2023 | 13.49 | 13.49 | 13.33 | 13.46 | 13.46 | 2,991,780 |
Aug 1, 2023 | 13.56 | 13.57 | 13.37 | 13.49 | 13.49 | 4,403,660 |
Jul 31, 2023 | 13.40 | 13.96 | 13.31 | 13.58 | 13.58 | 9,407,823 |
Jul 28, 2023 | 13.33 | 13.45 | 13.08 | 13.40 | 13.40 | 5,108,700 |
Jul 27, 2023 | 13.33 | 13.54 | 13.20 | 13.35 | 13.35 | 4,871,313 |
Jul 26, 2023 | 13.61 | 13.68 | 13.30 | 13.35 | 13.35 | 6,889,888 |
Jul 25, 2023 | 13.76 | 13.81 | 13.43 | 13.70 | 13.70 | 7,375,040 |
Jul 24, 2023 | 13.70 | 13.84 | 13.21 | 13.67 | 13.67 | 7,951,852 |
Jul 21, 2023 | 14.16 | 14.16 | 13.77 | 13.78 | 13.78 | 10,286,692 |
Jul 20, 2023 | 14.66 | 14.78 | 14.20 | 14.26 | 14.26 | 12,387,500 |
Jul 19, 2023 | 13.75 | 14.85 | 13.68 | 14.47 | 14.47 | 25,873,807 |
Jul 18, 2023 | 14.10 | 14.10 | 13.78 | 13.82 | 13.82 | 10,531,830 |
Jul 17, 2023 | 13.86 | 14.40 | 13.60 | 14.29 | 14.29 | 16,220,438 |
Jul 14, 2023 | 13.85 | 14.04 | 13.68 | 13.86 | 13.86 | 7,211,855 |
Jul 13, 2023 | 14.07 | 14.19 | 13.63 | 13.88 | 13.88 | 11,176,920 |
Jul 12, 2023 | 14.25 | 14.60 | 13.90 | 13.96 | 13.96 | 18,194,424 |
Jul 11, 2023 | 13.55 | 14.29 | 13.51 | 14.20 | 14.20 | 15,680,004 |
Jul 10, 2023 | 13.78 | 14.08 | 13.59 | 13.59 | 13.59 | 10,741,266 |
Jul 7, 2023 | 13.79 | 13.97 | 13.41 | 13.63 | 13.63 | 10,354,736 |
Jul 6, 2023 | 13.55 | 13.82 | 13.52 | 13.56 | 13.56 | 4,550,589 |
Jul 5, 2023 | 13.91 | 14.10 | 13.64 | 13.70 | 13.70 | 8,002,180 |
Jul 4, 2023 | 13.80 | 14.06 | 13.70 | 14.00 | 14.00 | 7,724,884 |
Jul 3, 2023 | 13.84 | 13.89 | 13.45 | 13.80 | 13.80 | 9,004,390 |
Jun 30, 2023 | 13.70 | 13.94 | 13.56 | 13.85 | 13.85 | 9,370,492 |
Jun 29, 2023 | 13.63 | 13.99 | 13.40 | 13.81 | 13.81 | 9,534,725 |
Jun 28, 2023 | 14.11 | 14.11 | 13.01 | 13.56 | 13.56 | 14,574,020 |
Jun 27, 2023 | 13.96 | 14.29 | 13.96 | 14.14 | 14.14 | 6,750,821 |
Jun 26, 2023 | 14.25 | 14.58 | 13.95 | 14.04 | 14.04 | 9,950,790 |
Jun 21, 2023 | 14.63 | 14.73 | 14.26 | 14.27 | 14.27 | 11,861,036 |
Jun 20, 2023 | 14.90 | 14.99 | 14.42 | 14.65 | 14.65 | 29,787,768 |
Jun 19, 2023 | 15.55 | 15.65 | 15.32 | 15.38 | 15.38 | 13,113,427 |
Jun 16, 2023 | 15.82 | 15.82 | 15.25 | 15.49 | 15.49 | 16,626,647 |
Jun 15, 2023 | 15.63 | 15.83 | 15.45 | 15.82 | 15.82 | 16,382,500 |
Jun 14, 2023 | 15.60 | 15.77 | 15.46 | 15.65 | 15.65 | 16,306,032 |
Jun 13, 2023 | 15.25 | 16.03 | 15.18 | 15.75 | 15.75 | 28,782,032 |
Jun 12, 2023 | 15.15 | 15.30 | 14.95 | 15.02 | 15.02 | 13,238,320 |
Jun 9, 2023 | 14.97 | 15.13 | 14.77 | 15.13 | 15.13 | 18,732,688 |
Jun 8, 2023 | 14.77 | 15.28 | 14.52 | 15.19 | 15.19 | 29,211,212 |
Jun 7, 2023 | 14.26 | 14.71 | 14.16 | 14.68 | 14.68 | 12,222,144 |
Jun 6, 2023 | 14.66 | 14.74 | 14.17 | 14.22 | 14.22 | 15,103,156 |
Jun 5, 2023 | 14.76 | 15.03 | 14.70 | 14.74 | 14.74 | 15,953,098 |
Jun 2, 2023 | 14.51 | 14.96 | 14.33 | 14.74 | 14.74 | 18,778,644 |
Jun 1, 2023 | 14.53 | 14.65 | 14.24 | 14.40 | 14.40 | 13,056,500 |
May 31, 2023 | 14.58 | 14.58 | 14.34 | 14.47 | 14.47 | 13,388,688 |
May 30, 2023 | 14.00 | 14.60 | 13.79 | 14.60 | 14.60 | 20,471,296 |
May 29, 2023 | 14.25 | 14.32 | 13.79 | 13.99 | 13.99 | 16,205,012 |
May 26, 2023 | 14.29 | 14.48 | 14.10 | 14.30 | 14.30 | 15,771,867 |
May 25, 2023 | 14.07 | 14.56 | 14.02 | 14.21 | 14.21 | 22,517,838 |
May 24, 2023 | 14.20 | 14.73 | 14.07 | 14.18 | 14.18 | 27,199,484 |
May 23, 2023 | 15.64 | 16.60 | 14.35 | 14.42 | 14.42 | 41,926,447 |
May 22, 2023 | 14.76 | 15.29 | 14.66 | 15.15 | 15.15 | 38,243,283 |
May 19, 2023 | 14.52 | 14.76 | 14.49 | 14.60 | 14.60 | 21,154,240 |
May 18, 2023 | 15.05 | 15.24 | 14.56 | 14.62 | 14.62 | 38,065,222 |
May 17, 2023 | 14.13 | 15.88 | 14.13 | 15.25 | 15.25 | 49,657,251 |
May 16, 2023 | 14.18 | 14.98 | 14.01 | 14.29 | 14.29 | 37,862,817 |
May 15, 2023 | 13.46 | 13.95 | 13.35 | 13.84 | 13.84 | 12,063,708 |
May 12, 2023 | 13.40 | 13.76 | 13.40 | 13.49 | 13.49 | 8,969,757 |
May 11, 2023 | 13.70 | 13.76 | 13.43 | 13.43 | 13.43 | 8,726,326 |
May 10, 2023 | 13.55 | 13.82 | 13.41 | 13.52 | 13.52 | 10,755,278 |
May 9, 2023 | 13.35 | 13.77 | 13.16 | 13.67 | 13.67 | 13,999,436 |
May 8, 2023 | 13.32 | 13.46 | 13.20 | 13.39 | 13.39 | 8,802,856 |
May 5, 2023 | 12.93 | 13.54 | 12.62 | 13.48 | 13.48 | 12,623,500 |
May 4, 2023 | 12.73 | 13.06 | 12.65 | 12.88 | 12.88 | 7,353,500 |
Apr 28, 2023 | 12.33 | 12.93 | 12.33 | 12.90 | 12.90 | 9,776,292 |
Apr 27, 2023 | 12.32 | 12.85 | 12.32 | 12.41 | 12.41 | 14,004,932 |
Apr 26, 2023 | 12.36 | 12.45 | 11.86 | 11.97 | 11.97 | 11,087,176 |
Apr 25, 2023 | 12.55 | 12.66 | 12.16 | 12.35 | 12.35 | 8,832,444 |
Apr 24, 2023 | 12.33 | 12.80 | 12.23 | 12.55 | 12.55 | 9,475,300 |
Apr 21, 2023 | 13.48 | 13.49 | 12.28 | 12.39 | 12.39 | 23,838,644 |
Apr 20, 2023 | 13.85 | 14.02 | 13.69 | 13.70 | 13.70 | 11,025,215 |
Apr 19, 2023 | 13.65 | 14.04 | 13.55 | 13.83 | 13.83 | 10,623,945 |