Shenzhen - Delayed Quote • CNY
Beijing Advanced Digital Technology Co., Ltd (300541.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 | 12.89 | 13.17 | 12.84 | 13.12 | 13.12 | 13,511,623 |
Apr 25, 2024 | 13.11 | 13.15 | 12.75 | 12.76 | 12.76 | 21,493,729 |
Apr 24, 2024 | 13.19 | 13.87 | 13.19 | 13.81 | 13.81 | 16,567,312 |
Apr 23, 2024 | 12.86 | 13.21 | 12.82 | 13.12 | 13.12 | 9,151,475 |
Apr 22, 2024 | 12.69 | 12.92 | 12.40 | 12.80 | 12.80 | 5,950,681 |
Apr 19, 2024 | 12.80 | 13.01 | 12.68 | 12.87 | 12.87 | 7,280,100 |
Apr 18, 2024 | 12.98 | 13.10 | 12.75 | 12.88 | 12.88 | 9,579,624 |
Apr 17, 2024 | 12.33 | 12.98 | 12.33 | 12.95 | 12.95 | 10,908,369 |
Apr 16, 2024 | 12.92 | 13.00 | 12.07 | 12.10 | 12.10 | 11,944,460 |
Apr 15, 2024 | 13.35 | 13.51 | 12.77 | 12.92 | 12.92 | 12,713,836 |
Apr 12, 2024 | 13.55 | 13.98 | 13.30 | 13.34 | 13.34 | 16,300,003 |
Apr 11, 2024 | 12.90 | 13.34 | 12.83 | 13.23 | 13.23 | 9,919,695 |
Apr 10, 2024 | 13.39 | 13.40 | 12.79 | 12.95 | 12.95 | 9,685,539 |
Apr 9, 2024 | 13.28 | 13.43 | 13.18 | 13.42 | 13.42 | 6,513,200 |
Apr 8, 2024 | 13.50 | 13.57 | 13.13 | 13.14 | 13.14 | 9,237,510 |
Apr 3, 2024 | 13.90 | 13.90 | 13.35 | 13.48 | 13.48 | 10,540,564 |
Apr 2, 2024 | 14.27 | 14.27 | 13.78 | 13.90 | 13.90 | 12,907,604 |
Apr 1, 2024 | 14.17 | 14.35 | 14.10 | 14.34 | 14.34 | 12,993,361 |
Mar 29, 2024 | 14.28 | 14.36 | 13.83 | 14.16 | 14.16 | 11,012,011 |
Mar 28, 2024 | 13.50 | 14.58 | 13.39 | 14.39 | 14.39 | 26,555,037 |
Mar 27, 2024 | 14.28 | 14.34 | 13.32 | 13.35 | 13.35 | 19,185,627 |
Mar 26, 2024 | 14.76 | 14.95 | 14.12 | 14.36 | 14.36 | 29,914,543 |
Mar 25, 2024 | 15.98 | 16.40 | 15.13 | 15.16 | 15.16 | 45,820,326 |
Mar 22, 2024 | 15.02 | 15.69 | 14.71 | 15.65 | 15.65 | 40,427,197 |
Mar 21, 2024 | 15.20 | 15.39 | 14.94 | 15.02 | 15.02 | 15,001,952 |
Mar 20, 2024 | 14.85 | 15.31 | 14.80 | 15.12 | 15.12 | 16,430,912 |
Mar 19, 2024 | 14.99 | 15.07 | 14.80 | 14.84 | 14.84 | 14,101,781 |
Mar 18, 2024 | 14.93 | 15.17 | 14.80 | 15.13 | 15.13 | 14,284,182 |
Mar 15, 2024 | 14.73 | 14.98 | 14.56 | 14.90 | 14.90 | 10,594,595 |
Mar 14, 2024 | 15.01 | 15.16 | 14.60 | 14.88 | 14.88 | 17,220,244 |
Mar 13, 2024 | 15.04 | 15.66 | 15.04 | 15.26 | 15.26 | 25,663,443 |
Mar 12, 2024 | 15.10 | 15.10 | 14.75 | 15.02 | 15.02 | 17,480,590 |
Mar 11, 2024 | 14.20 | 15.22 | 14.05 | 15.19 | 15.19 | 25,744,698 |
Mar 8, 2024 | 14.16 | 14.42 | 14.01 | 14.37 | 14.37 | 11,660,574 |
Mar 7, 2024 | 14.71 | 14.89 | 14.14 | 14.15 | 14.15 | 18,661,913 |
Mar 6, 2024 | 14.73 | 15.05 | 14.68 | 14.82 | 14.82 | 17,761,887 |
Mar 5, 2024 | 14.41 | 15.38 | 14.25 | 14.95 | 14.95 | 31,012,903 |
Mar 4, 2024 | 14.65 | 14.86 | 14.16 | 14.63 | 14.63 | 21,096,455 |
Mar 1, 2024 | 13.97 | 14.61 | 13.87 | 14.50 | 14.50 | 18,806,392 |
Feb 29, 2024 | 13.28 | 14.19 | 13.28 | 14.00 | 14.00 | 16,184,182 |
Feb 28, 2024 | 14.69 | 14.98 | 13.27 | 13.42 | 13.42 | 26,570,674 |
Feb 27, 2024 | 14.37 | 14.91 | 14.11 | 14.88 | 14.88 | 27,421,119 |
Feb 26, 2024 | 13.75 | 14.90 | 13.60 | 14.73 | 14.73 | 30,432,226 |
Feb 23, 2024 | 13.70 | 14.36 | 13.64 | 13.90 | 13.90 | 26,530,756 |
Feb 22, 2024 | 12.66 | 13.12 | 12.65 | 13.06 | 13.06 | 15,178,667 |
Feb 21, 2024 | 12.34 | 12.91 | 12.24 | 12.51 | 12.51 | 13,952,221 |
Feb 20, 2024 | 12.30 | 12.57 | 12.10 | 12.50 | 12.50 | 11,861,283 |
Feb 19, 2024 | 12.51 | 12.66 | 12.06 | 12.48 | 12.48 | 17,497,182 |
Feb 8, 2024 | 10.90 | 11.88 | 10.88 | 11.81 | 11.81 | 13,367,294 |
Feb 7, 2024 | 10.96 | 11.38 | 10.52 | 10.76 | 10.76 | 11,687,632 |
Feb 6, 2024 | 10.04 | 11.10 | 9.81 | 10.96 | 10.96 | 13,650,249 |
Feb 5, 2024 | 11.44 | 11.50 | 9.80 | 10.13 | 10.13 | 14,074,224 |
Feb 2, 2024 | 12.05 | 12.34 | 10.88 | 11.43 | 11.43 | 11,197,729 |
Feb 1, 2024 | 11.99 | 12.37 | 11.64 | 12.04 | 12.04 | 8,531,968 |
Jan 31, 2024 | 12.91 | 12.91 | 11.93 | 11.93 | 11.93 | 9,422,083 |
Jan 30, 2024 | 12.98 | 13.23 | 12.78 | 12.85 | 12.85 | 7,374,074 |
Jan 29, 2024 | 13.51 | 13.65 | 12.87 | 12.94 | 12.94 | 7,076,234 |
Jan 26, 2024 | 13.39 | 13.74 | 13.31 | 13.51 | 13.51 | 7,860,000 |
Jan 25, 2024 | 13.02 | 13.54 | 12.92 | 13.48 | 13.48 | 9,411,170 |
Jan 24, 2024 | 12.82 | 13.09 | 12.47 | 13.03 | 13.03 | 8,109,930 |
Jan 23, 2024 | 12.69 | 12.93 | 12.56 | 12.85 | 12.85 | 6,661,870 |
Jan 22, 2024 | 13.55 | 13.57 | 12.57 | 12.71 | 12.71 | 7,686,409 |
Jan 19, 2024 | 13.87 | 13.92 | 13.50 | 13.50 | 13.50 | 4,506,400 |
Jan 18, 2024 | 13.75 | 13.98 | 13.41 | 13.87 | 13.87 | 6,676,700 |
Jan 17, 2024 | 14.10 | 14.30 | 13.83 | 13.83 | 13.83 | 3,849,450 |
Jan 16, 2024 | 14.31 | 14.35 | 13.95 | 14.27 | 14.27 | 6,171,300 |
Jan 15, 2024 | 14.27 | 14.46 | 14.13 | 14.38 | 14.38 | 4,397,470 |
Jan 12, 2024 | 14.65 | 14.65 | 14.26 | 14.28 | 14.28 | 6,102,500 |
Jan 11, 2024 | 14.25 | 14.88 | 14.25 | 14.64 | 14.64 | 10,108,330 |
Jan 10, 2024 | 14.47 | 14.47 | 14.06 | 14.15 | 14.15 | 5,460,723 |
Jan 9, 2024 | 14.75 | 14.94 | 14.30 | 14.40 | 14.40 | 8,127,500 |
Jan 8, 2024 | 14.79 | 14.91 | 14.65 | 14.67 | 14.67 | 5,148,908 |
Jan 5, 2024 | 15.23 | 15.25 | 14.79 | 14.84 | 14.84 | 6,570,913 |
Jan 4, 2024 | 15.10 | 15.26 | 14.91 | 15.14 | 15.14 | 5,972,901 |
Jan 3, 2024 | 15.22 | 15.26 | 14.87 | 15.08 | 15.08 | 6,901,845 |
Jan 2, 2024 | 15.36 | 15.43 | 15.20 | 15.22 | 15.22 | 5,755,324 |
Dec 29, 2023 | 15.00 | 15.48 | 14.94 | 15.39 | 15.39 | 9,874,138 |
Dec 28, 2023 | 14.82 | 15.13 | 14.66 | 15.03 | 15.03 | 7,055,441 |
Dec 27, 2023 | 14.59 | 14.86 | 14.59 | 14.80 | 14.80 | 5,477,503 |
Dec 26, 2023 | 14.95 | 14.95 | 14.53 | 14.59 | 14.59 | 6,609,900 |
Dec 25, 2023 | 15.09 | 15.24 | 14.80 | 14.92 | 14.92 | 5,193,500 |
Dec 22, 2023 | 15.61 | 15.64 | 14.98 | 15.01 | 15.01 | 10,894,058 |
Dec 21, 2023 | 15.48 | 15.71 | 15.28 | 15.61 | 15.61 | 7,469,202 |
Dec 20, 2023 | 16.01 | 16.08 | 15.54 | 15.54 | 15.54 | 5,921,869 |
Dec 19, 2023 | 15.70 | 15.98 | 15.64 | 15.92 | 15.92 | 5,267,169 |
Dec 18, 2023 | 15.91 | 16.19 | 15.67 | 15.72 | 15.72 | 6,879,499 |
Dec 15, 2023 | 16.11 | 16.21 | 15.82 | 15.97 | 15.97 | 6,617,050 |
Dec 14, 2023 | 16.29 | 16.45 | 16.03 | 16.06 | 16.06 | 8,245,105 |
Dec 13, 2023 | 16.66 | 16.67 | 16.19 | 16.19 | 16.19 | 9,573,410 |
Dec 12, 2023 | 16.49 | 16.85 | 16.46 | 16.68 | 16.68 | 12,152,536 |
Dec 11, 2023 | 16.13 | 16.56 | 15.99 | 16.54 | 16.54 | 9,904,836 |
Dec 8, 2023 | 16.43 | 16.59 | 16.11 | 16.21 | 16.21 | 12,810,320 |
Dec 7, 2023 | 16.10 | 16.52 | 16.06 | 16.44 | 16.44 | 11,754,444 |
Dec 6, 2023 | 16.08 | 16.29 | 15.93 | 16.09 | 16.09 | 8,366,349 |
Dec 5, 2023 | 16.57 | 16.58 | 16.05 | 16.05 | 16.05 | 11,347,090 |
Dec 4, 2023 | 16.64 | 16.98 | 16.63 | 16.64 | 16.64 | 12,965,285 |
Dec 1, 2023 | 16.32 | 16.83 | 16.20 | 16.74 | 16.74 | 15,822,559 |
Nov 30, 2023 | 16.29 | 16.37 | 15.85 | 16.32 | 16.32 | 11,718,545 |
Nov 29, 2023 | 16.66 | 16.66 | 16.25 | 16.26 | 16.26 | 12,418,264 |
Nov 28, 2023 | 16.88 | 16.91 | 16.45 | 16.65 | 16.65 | 12,715,045 |
Nov 27, 2023 | 16.73 | 17.02 | 16.63 | 16.89 | 16.89 | 10,440,731 |
Nov 24, 2023 | 17.60 | 17.60 | 16.68 | 16.73 | 16.73 | 20,742,350 |
Nov 23, 2023 | 17.31 | 17.56 | 17.08 | 17.56 | 17.56 | 15,905,750 |
Nov 22, 2023 | 17.58 | 17.97 | 17.48 | 17.48 | 17.48 | 16,497,750 |
Nov 21, 2023 | 18.12 | 18.36 | 17.58 | 17.74 | 17.74 | 24,624,701 |
Nov 20, 2023 | 17.88 | 18.27 | 17.66 | 18.20 | 18.20 | 23,447,521 |
Nov 17, 2023 | 17.83 | 18.10 | 17.62 | 17.82 | 17.82 | 22,763,799 |
Nov 16, 2023 | 18.30 | 18.38 | 18.01 | 18.01 | 18.01 | 30,110,825 |
Nov 15, 2023 | 18.18 | 18.78 | 17.82 | 18.76 | 18.76 | 46,781,786 |
Nov 14, 2023 | 18.12 | 18.34 | 17.93 | 17.99 | 17.99 | 31,332,329 |
Nov 13, 2023 | 18.31 | 18.50 | 17.97 | 18.11 | 18.11 | 37,168,224 |
Nov 10, 2023 | 18.00 | 18.98 | 17.82 | 18.38 | 18.38 | 64,473,071 |
Nov 9, 2023 | 17.40 | 18.48 | 17.15 | 18.27 | 18.27 | 52,283,528 |
Nov 8, 2023 | 17.88 | 17.99 | 17.45 | 17.60 | 17.60 | 41,591,018 |
Nov 7, 2023 | 17.40 | 17.68 | 17.38 | 17.55 | 17.55 | 31,189,680 |
Nov 6, 2023 | 16.27 | 17.60 | 16.27 | 17.57 | 17.57 | 48,369,619 |
Nov 3, 2023 | 15.87 | 16.28 | 15.87 | 16.11 | 16.11 | 16,107,244 |
Nov 2, 2023 | 16.48 | 16.82 | 15.99 | 16.04 | 16.04 | 20,627,460 |
Nov 1, 2023 | 16.91 | 17.07 | 16.39 | 16.40 | 16.40 | 21,617,437 |
Oct 31, 2023 | 17.33 | 17.39 | 16.76 | 16.90 | 16.90 | 27,482,623 |
Oct 30, 2023 | 16.92 | 17.56 | 16.76 | 17.48 | 17.48 | 36,439,368 |
Oct 27, 2023 | 16.93 | 17.22 | 16.56 | 16.88 | 16.88 | 29,045,627 |
Oct 26, 2023 | 16.71 | 17.41 | 16.68 | 17.19 | 17.19 | 40,845,940 |
Oct 25, 2023 | 15.61 | 17.23 | 15.61 | 17.01 | 17.01 | 43,381,647 |
Oct 24, 2023 | 15.55 | 16.05 | 14.69 | 15.78 | 15.78 | 35,736,829 |
Oct 23, 2023 | 16.98 | 17.00 | 15.36 | 15.72 | 15.72 | 43,186,007 |
Oct 20, 2023 | 17.95 | 18.13 | 17.27 | 17.49 | 17.49 | 57,582,508 |
Oct 19, 2023 | 17.00 | 17.93 | 16.85 | 17.61 | 17.61 | 62,079,314 |
Oct 18, 2023 | 16.88 | 17.27 | 16.51 | 17.14 | 17.14 | 49,556,466 |
Oct 17, 2023 | 16.10 | 17.64 | 16.09 | 17.48 | 17.48 | 65,936,137 |
Oct 16, 2023 | 16.15 | 16.16 | 15.70 | 15.86 | 15.86 | 18,864,580 |
Oct 13, 2023 | 16.50 | 16.51 | 16.16 | 16.21 | 16.21 | 26,542,852 |
Oct 12, 2023 | 16.82 | 17.10 | 16.52 | 16.78 | 16.78 | 29,935,365 |
Oct 11, 2023 | 16.85 | 16.97 | 16.36 | 16.60 | 16.60 | 32,239,541 |
Oct 10, 2023 | 15.99 | 16.80 | 15.91 | 16.62 | 16.62 | 42,163,488 |
Oct 9, 2023 | 15.86 | 15.91 | 15.57 | 15.82 | 15.82 | 14,392,150 |
Sep 28, 2023 | 15.86 | 16.02 | 15.76 | 15.98 | 15.98 | 15,242,263 |
Sep 27, 2023 | 15.90 | 15.94 | 15.65 | 15.65 | 15.65 | 16,882,494 |
Sep 26, 2023 | 15.90 | 16.15 | 15.78 | 16.00 | 16.00 | 18,628,571 |
Sep 25, 2023 | 15.77 | 16.26 | 15.71 | 16.04 | 16.04 | 23,901,960 |
Sep 22, 2023 | 15.42 | 15.97 | 15.33 | 15.90 | 15.90 | 23,747,100 |
Sep 21, 2023 | 15.38 | 15.63 | 15.32 | 15.46 | 15.46 | 12,873,725 |
Sep 20, 2023 | 15.49 | 15.66 | 15.36 | 15.38 | 15.38 | 12,279,980 |
Sep 19, 2023 | 15.83 | 15.91 | 15.37 | 15.40 | 15.40 | 18,958,840 |
Sep 18, 2023 | 15.85 | 15.98 | 15.74 | 15.85 | 15.85 | 17,334,081 |
Sep 15, 2023 | 16.39 | 16.39 | 15.87 | 15.99 | 15.99 | 21,434,213 |
Sep 14, 2023 | 16.41 | 16.52 | 16.10 | 16.33 | 16.33 | 26,286,673 |
Sep 13, 2023 | 16.30 | 16.71 | 16.11 | 16.62 | 16.62 | 37,048,344 |
Sep 12, 2023 | 16.94 | 16.96 | 16.28 | 16.30 | 16.30 | 37,453,168 |
Sep 11, 2023 | 17.07 | 17.19 | 16.61 | 16.90 | 16.90 | 33,417,066 |
Sep 8, 2023 | 16.93 | 17.44 | 16.45 | 17.20 | 17.20 | 43,026,473 |
Sep 7, 2023 | 16.90 | 17.65 | 16.78 | 17.03 | 17.03 | 49,869,986 |
Sep 6, 2023 | 17.23 | 17.30 | 16.42 | 17.03 | 17.03 | 57,267,686 |
Sep 5, 2023 | 18.91 | 19.09 | 17.58 | 17.69 | 17.69 | 70,844,397 |
Sep 4, 2023 | 19.30 | 19.57 | 18.40 | 19.20 | 19.20 | 64,405,626 |
Sep 1, 2023 | 19.06 | 19.80 | 18.66 | 19.30 | 19.30 | 79,340,058 |
Aug 31, 2023 | 19.00 | 20.84 | 18.59 | 19.03 | 19.03 | 106,108,771 |
Aug 30, 2023 | 19.00 | 20.88 | 18.36 | 19.58 | 19.58 | 138,341,275 |
Aug 29, 2023 | 15.27 | 18.22 | 15.27 | 18.22 | 18.22 | 91,428,197 |
Aug 28, 2023 | 18.00 | 18.00 | 15.00 | 15.18 | 15.18 | 70,369,370 |
Aug 25, 2023 | 16.06 | 17.00 | 15.72 | 16.17 | 16.17 | 75,443,307 |
Aug 24, 2023 | 17.00 | 18.89 | 16.70 | 16.90 | 16.90 | 102,782,739 |
Aug 23, 2023 | 14.70 | 16.99 | 14.70 | 15.74 | 15.74 | 63,690,787 |
Aug 22, 2023 | 14.41 | 14.98 | 14.36 | 14.98 | 14.98 | 32,429,351 |
Aug 21, 2023 | 13.99 | 14.52 | 13.91 | 14.22 | 14.22 | 16,086,532 |
Aug 18, 2023 | 14.56 | 14.70 | 14.10 | 14.15 | 14.15 | 23,210,473 |
Aug 17, 2023 | 14.00 | 14.80 | 13.85 | 14.80 | 14.80 | 30,224,333 |
Aug 16, 2023 | 14.10 | 14.56 | 13.78 | 14.19 | 14.19 | 21,374,667 |
Aug 15, 2023 | 14.03 | 14.33 | 13.91 | 14.29 | 14.29 | 19,641,353 |
Aug 14, 2023 | 13.56 | 14.07 | 13.49 | 14.06 | 14.06 | 11,931,756 |
Aug 11, 2023 | 14.26 | 14.26 | 13.71 | 13.74 | 13.74 | 12,322,542 |
Aug 10, 2023 | 14.06 | 14.33 | 13.99 | 14.20 | 14.20 | 11,685,676 |
Aug 9, 2023 | 13.93 | 14.37 | 13.91 | 14.21 | 14.21 | 16,566,064 |
Aug 8, 2023 | 14.03 | 14.15 | 13.91 | 14.03 | 14.03 | 11,600,866 |
Aug 7, 2023 | 13.96 | 14.12 | 13.83 | 14.08 | 14.08 | 14,614,568 |
Aug 4, 2023 | 13.43 | 14.01 | 13.38 | 13.99 | 13.99 | 19,840,631 |
Aug 3, 2023 | 13.41 | 13.52 | 13.22 | 13.38 | 13.38 | 6,576,800 |
Aug 2, 2023 | 13.32 | 13.56 | 13.21 | 13.46 | 13.46 | 7,385,541 |
Aug 1, 2023 | 13.33 | 13.48 | 13.15 | 13.38 | 13.38 | 7,378,931 |
Jul 31, 2023 | 13.38 | 13.57 | 13.29 | 13.36 | 13.36 | 8,099,200 |
Jul 28, 2023 | 13.15 | 13.50 | 12.95 | 13.38 | 13.38 | 7,638,162 |
Jul 27, 2023 | 13.36 | 13.43 | 13.08 | 13.13 | 13.13 | 6,265,860 |
Jul 26, 2023 | 13.67 | 13.68 | 13.23 | 13.31 | 13.31 | 10,102,799 |
Jul 25, 2023 | 13.75 | 13.82 | 13.56 | 13.74 | 13.74 | 9,441,662 |
Jul 24, 2023 | 13.52 | 13.82 | 13.30 | 13.60 | 13.60 | 7,976,600 |
Jul 21, 2023 | 13.68 | 13.99 | 13.46 | 13.52 | 13.52 | 10,918,760 |
Jul 20, 2023 | 13.99 | 14.13 | 13.73 | 13.82 | 13.82 | 13,180,420 |
Jul 19, 2023 | 13.77 | 14.26 | 13.75 | 14.00 | 14.00 | 20,194,551 |
Jul 18, 2023 | 13.97 | 14.05 | 13.65 | 13.72 | 13.72 | 18,249,905 |
Jul 17, 2023 | 13.69 | 14.11 | 13.47 | 14.07 | 14.07 | 32,524,067 |
Jul 14, 2023 | 12.84 | 13.25 | 12.84 | 13.13 | 13.13 | 11,512,300 |
Jul 13, 2023 | 12.60 | 12.91 | 12.56 | 12.87 | 12.87 | 7,442,500 |
Jul 12, 2023 | 12.93 | 12.97 | 12.48 | 12.50 | 12.50 | 10,444,880 |
Jul 11, 2023 | 12.78 | 12.94 | 12.73 | 12.92 | 12.92 | 5,963,076 |
Jul 10, 2023 | 12.84 | 12.89 | 12.74 | 12.82 | 12.82 | 5,423,474 |
Jul 7, 2023 | 13.00 | 13.04 | 12.55 | 12.83 | 12.83 | 10,954,080 |
Jul 6, 2023 | 12.93 | 13.24 | 12.85 | 13.05 | 13.05 | 9,581,154 |
Jul 5, 2023 | 13.09 | 13.27 | 12.92 | 12.93 | 12.93 | 10,443,700 |
Jul 4, 2023 | 12.89 | 13.13 | 12.83 | 13.13 | 13.13 | 9,274,760 |
Jul 3, 2023 | 13.05 | 13.12 | 12.71 | 13.01 | 13.01 | 11,193,286 |
Jun 30, 2023 | 12.80 | 13.05 | 12.70 | 13.03 | 13.03 | 9,665,000 |
Jun 29, 2023 | 12.77 | 12.95 | 12.70 | 12.86 | 12.86 | 8,282,720 |
Jun 28, 2023 | 13.08 | 13.08 | 12.42 | 12.78 | 12.78 | 10,541,056 |
Jun 27, 2023 | 13.10 | 13.19 | 12.97 | 13.13 | 13.13 | 8,791,169 |
Jun 26, 2023 | 13.92 | 14.04 | 13.01 | 13.04 | 13.04 | 13,313,573 |
Jun 21, 2023 | 14.56 | 14.59 | 13.92 | 13.92 | 13.92 | 13,437,985 |
Jun 20, 2023 | 14.52 | 14.78 | 14.45 | 14.54 | 14.54 | 10,895,950 |
Jun 19, 2023 | 14.55 | 14.69 | 14.40 | 14.63 | 14.63 | 11,815,197 |
Jun 16, 2023 | 14.45 | 14.58 | 14.13 | 14.51 | 14.51 | 11,315,990 |
Jun 15, 2023 | 14.68 | 14.82 | 14.33 | 14.40 | 14.40 | 11,298,120 |
Jun 14, 2023 | 14.89 | 14.97 | 14.54 | 14.65 | 14.65 | 11,367,894 |
Jun 13, 2023 | 14.81 | 14.91 | 14.50 | 14.82 | 14.82 | 13,131,972 |
Jun 12, 2023 | 14.92 | 15.06 | 14.72 | 14.80 | 14.80 | 14,443,672 |
Jun 9, 2023 | 14.72 | 15.12 | 14.71 | 15.02 | 15.02 | 18,122,242 |
Jun 8, 2023 | 15.20 | 15.40 | 14.75 | 14.93 | 14.93 | 21,851,953 |
Jun 7, 2023 | 14.48 | 15.29 | 14.42 | 15.03 | 15.03 | 27,893,615 |
Jun 6, 2023 | 14.96 | 15.07 | 14.37 | 14.48 | 14.48 | 20,492,441 |
Jun 5, 2023 | 14.74 | 15.08 | 14.40 | 14.90 | 14.90 | 25,684,310 |
Jun 2, 2023 | 14.50 | 14.84 | 14.43 | 14.74 | 14.74 | 24,341,046 |
Jun 1, 2023 | 14.31 | 14.74 | 14.31 | 14.43 | 14.43 | 25,181,617 |
May 31, 2023 | 14.38 | 14.89 | 14.25 | 14.65 | 14.65 | 36,624,329 |
May 30, 2023 | 13.96 | 14.80 | 13.83 | 14.54 | 14.54 | 39,425,533 |
May 29, 2023 | 13.59 | 14.36 | 13.53 | 13.94 | 13.94 | 35,887,919 |
May 26, 2023 | 12.44 | 13.30 | 12.44 | 13.18 | 13.18 | 21,730,116 |
May 25, 2023 | 12.95 | 12.97 | 12.36 | 12.56 | 12.56 | 8,940,525 |
May 24, 2023 | 12.30 | 12.58 | 12.23 | 12.45 | 12.45 | 5,260,455 |
May 23, 2023 | 0.10 Dividend | |||||
May 23, 2023 | 12.58 | 12.65 | 12.33 | 12.35 | 12.35 | 5,706,201 |
May 22, 2023 | 12.60 | 12.69 | 12.48 | 12.67 | 12.57 | 5,851,652 |
May 19, 2023 | 12.58 | 12.68 | 12.40 | 12.59 | 12.49 | 7,273,044 |
May 18, 2023 | 12.31 | 12.71 | 12.27 | 12.64 | 12.54 | 10,934,546 |
May 17, 2023 | 12.12 | 12.34 | 12.05 | 12.27 | 12.17 | 6,083,091 |
May 16, 2023 | 12.32 | 12.35 | 12.09 | 12.15 | 12.05 | 6,381,097 |
May 15, 2023 | 12.38 | 12.45 | 11.99 | 12.40 | 12.30 | 9,117,403 |
May 12, 2023 | 12.81 | 12.91 | 12.36 | 12.42 | 12.32 | 11,746,166 |
May 11, 2023 | 12.90 | 13.08 | 12.82 | 12.85 | 12.75 | 10,831,379 |
May 10, 2023 | 13.35 | 13.71 | 12.75 | 12.94 | 12.84 | 22,099,525 |
May 9, 2023 | 14.21 | 14.35 | 13.53 | 13.59 | 13.48 | 21,122,782 |
May 8, 2023 | 14.23 | 14.45 | 13.77 | 14.41 | 14.30 | 24,301,559 |
May 5, 2023 | 13.80 | 14.69 | 13.40 | 14.30 | 14.19 | 29,233,380 |
May 4, 2023 | 13.90 | 14.35 | 13.50 | 13.81 | 13.70 | 20,429,538 |
Apr 28, 2023 | 13.16 | 14.20 | 13.06 | 14.00 | 13.89 | 29,353,262 |
Apr 27, 2023 | 14.95 | 14.95 | 13.18 | 13.26 | 13.16 | 41,883,040 |
Apr 26, 2023 | 15.41 | 15.49 | 14.52 | 15.01 | 14.89 | 39,116,526 |