Shenzhen - Delayed Quote • CNY
Huarui Electrical Appliance Co.,Ltd. (300626.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 | 6.19 | 6.68 | 6.47 | 6.64 | 6.64 | 3,257,700 |
Apr 24, 2024 | 6.28 | 6.62 | 6.27 | 6.60 | 6.60 | 4,181,600 |
Apr 23, 2024 | 6.09 | 6.34 | 6.03 | 6.26 | 6.26 | 4,185,700 |
Apr 22, 2024 | 6.15 | 6.19 | 5.81 | 6.02 | 6.02 | 4,824,000 |
Apr 19, 2024 | 6.19 | 6.30 | 6.01 | 6.11 | 6.11 | 4,655,400 |
Apr 18, 2024 | 6.39 | 6.48 | 6.03 | 6.24 | 6.24 | 5,683,500 |
Apr 17, 2024 | 5.81 | 6.37 | 5.75 | 6.37 | 6.37 | 7,685,968 |
Apr 16, 2024 | 6.45 | 6.47 | 5.56 | 5.59 | 5.59 | 9,955,140 |
Apr 15, 2024 | 7.31 | 7.38 | 6.39 | 6.54 | 6.54 | 9,774,755 |
Apr 12, 2024 | 7.41 | 7.71 | 7.35 | 7.40 | 7.40 | 4,469,235 |
Apr 11, 2024 | 7.38 | 7.57 | 7.25 | 7.43 | 7.43 | 3,803,400 |
Apr 10, 2024 | 7.72 | 7.74 | 7.29 | 7.42 | 7.42 | 5,014,132 |
Apr 9, 2024 | 7.52 | 7.77 | 7.52 | 7.72 | 7.72 | 3,326,000 |
Apr 8, 2024 | 7.93 | 7.96 | 7.51 | 7.53 | 7.53 | 4,384,200 |
Apr 3, 2024 | 8.15 | 8.16 | 7.78 | 7.93 | 7.93 | 4,802,800 |
Apr 2, 2024 | 7.95 | 8.15 | 7.88 | 8.13 | 8.13 | 6,855,313 |
Apr 1, 2024 | 7.88 | 7.96 | 7.83 | 7.95 | 7.95 | 4,758,980 |
Mar 29, 2024 | 7.69 | 7.76 | 7.61 | 7.81 | 7.81 | 3,506,800 |
Mar 28, 2024 | 7.43 | 7.80 | 7.36 | 7.67 | 7.67 | 5,568,347 |
Mar 27, 2024 | 7.85 | 7.89 | 7.41 | 7.44 | 7.44 | 4,647,667 |
Mar 26, 2024 | 7.69 | 7.86 | 7.60 | 7.80 | 7.80 | 5,966,880 |
Mar 25, 2024 | 7.94 | 8.04 | 7.63 | 7.69 | 7.69 | 7,248,232 |
Mar 22, 2024 | 8.19 | 8.20 | 7.95 | 7.98 | 7.98 | 7,980,540 |
Mar 21, 2024 | 8.23 | 8.28 | 7.98 | 8.21 | 8.21 | 9,734,977 |
Mar 20, 2024 | 8.13 | 8.25 | 8.03 | 8.21 | 8.21 | 11,615,990 |
Mar 19, 2024 | 8.00 | 8.37 | 8.00 | 8.22 | 8.22 | 16,566,300 |
Mar 18, 2024 | 7.65 | 9.13 | 7.65 | 8.18 | 8.18 | 21,260,640 |
Mar 15, 2024 | 7.53 | 7.63 | 7.35 | 7.63 | 7.63 | 7,815,253 |
Mar 14, 2024 | 7.44 | 7.72 | 7.37 | 7.61 | 7.61 | 9,645,000 |
Mar 13, 2024 | 7.43 | 7.56 | 7.36 | 7.48 | 7.48 | 6,740,300 |
Mar 12, 2024 | 7.51 | 7.60 | 7.27 | 7.41 | 7.41 | 8,385,732 |
Mar 11, 2024 | 7.12 | 7.53 | 7.07 | 7.50 | 7.50 | 10,864,373 |
Mar 8, 2024 | 7.14 | 7.21 | 6.96 | 7.07 | 7.07 | 5,643,400 |
Mar 7, 2024 | 7.11 | 7.34 | 6.96 | 7.12 | 7.12 | 7,726,500 |
Mar 6, 2024 | 6.66 | 7.13 | 6.66 | 7.07 | 7.07 | 6,858,400 |
Mar 5, 2024 | 6.96 | 6.98 | 6.61 | 6.68 | 6.68 | 6,196,200 |
Mar 4, 2024 | 7.15 | 7.28 | 6.75 | 6.99 | 6.99 | 7,192,860 |
Mar 1, 2024 | 6.86 | 7.14 | 6.85 | 7.08 | 7.08 | 7,797,980 |
Feb 29, 2024 | 6.36 | 6.88 | 6.36 | 6.81 | 6.81 | 11,524,274 |
Feb 28, 2024 | 7.66 | 7.79 | 6.45 | 6.46 | 6.46 | 13,834,474 |
Feb 27, 2024 | 7.16 | 7.53 | 7.03 | 7.51 | 7.51 | 7,433,540 |
Feb 26, 2024 | 7.19 | 7.38 | 6.92 | 7.18 | 7.18 | 10,645,440 |
Feb 23, 2024 | 6.63 | 7.05 | 6.53 | 7.03 | 7.03 | 9,160,600 |
Feb 22, 2024 | 6.09 | 6.59 | 6.09 | 6.59 | 6.59 | 9,478,140 |
Feb 21, 2024 | 5.80 | 6.38 | 5.75 | 6.09 | 6.09 | 8,526,800 |
Feb 20, 2024 | 5.72 | 5.92 | 5.61 | 5.87 | 5.87 | 6,473,400 |
Feb 19, 2024 | 5.37 | 5.85 | 5.27 | 5.69 | 5.69 | 10,473,372 |
Feb 8, 2024 | 4.68 | 5.39 | 4.39 | 5.34 | 5.34 | 14,269,520 |
Feb 7, 2024 | 5.43 | 5.44 | 4.69 | 4.76 | 4.76 | 16,022,433 |
Feb 6, 2024 | 5.52 | 5.73 | 4.72 | 5.43 | 5.43 | 15,685,845 |
Feb 5, 2024 | 7.02 | 7.15 | 5.60 | 5.77 | 5.77 | 12,609,140 |
Feb 2, 2024 | 7.58 | 7.82 | 6.74 | 7.00 | 7.00 | 6,558,300 |
Feb 1, 2024 | 7.75 | 7.86 | 7.40 | 7.63 | 7.63 | 6,710,200 |
Jan 31, 2024 | 8.45 | 8.51 | 7.80 | 7.88 | 7.88 | 8,314,082 |
Jan 30, 2024 | 9.10 | 9.20 | 8.60 | 8.66 | 8.66 | 3,203,300 |
Jan 29, 2024 | 9.66 | 9.69 | 9.07 | 9.15 | 9.15 | 4,352,600 |
Jan 26, 2024 | 9.70 | 10.03 | 9.56 | 9.67 | 9.67 | 3,890,300 |
Jan 25, 2024 | 9.32 | 9.60 | 9.08 | 9.59 | 9.59 | 3,528,500 |
Jan 24, 2024 | 8.95 | 9.30 | 8.78 | 9.16 | 9.16 | 5,380,380 |
Jan 23, 2024 | 9.31 | 9.31 | 8.80 | 8.86 | 8.86 | 6,185,220 |
Jan 22, 2024 | 9.99 | 10.11 | 9.16 | 9.25 | 9.25 | 4,791,400 |
Jan 19, 2024 | 10.15 | 10.26 | 9.98 | 10.06 | 10.06 | 4,966,468 |
Jan 18, 2024 | 10.37 | 10.50 | 9.81 | 10.12 | 10.12 | 5,461,700 |
Jan 17, 2024 | 10.66 | 10.70 | 10.36 | 10.40 | 10.40 | 3,628,427 |
Jan 16, 2024 | 10.82 | 10.82 | 10.36 | 10.56 | 10.56 | 3,640,720 |
Jan 15, 2024 | 10.65 | 10.71 | 10.49 | 10.68 | 10.68 | 3,924,100 |
Jan 12, 2024 | 10.80 | 10.92 | 10.57 | 10.62 | 10.62 | 3,164,760 |
Jan 11, 2024 | 10.70 | 10.83 | 10.61 | 10.81 | 10.81 | 3,098,900 |
Jan 10, 2024 | 10.81 | 10.95 | 10.64 | 10.70 | 10.70 | 2,662,400 |
Jan 9, 2024 | 10.70 | 10.96 | 10.65 | 10.83 | 10.83 | 2,849,000 |
Jan 8, 2024 | 10.90 | 10.95 | 10.69 | 10.70 | 10.70 | 2,499,200 |
Jan 5, 2024 | 10.99 | 11.17 | 10.81 | 10.90 | 10.90 | 2,848,000 |
Jan 4, 2024 | 11.00 | 11.10 | 10.93 | 11.00 | 11.00 | 2,293,440 |
Jan 3, 2024 | 11.08 | 11.16 | 10.89 | 11.04 | 11.04 | 3,637,000 |
Jan 2, 2024 | 10.85 | 11.14 | 10.85 | 11.08 | 11.08 | 5,719,700 |
Dec 29, 2023 | 10.64 | 10.85 | 10.52 | 10.85 | 10.85 | 3,724,936 |
Dec 28, 2023 | 10.30 | 10.65 | 10.08 | 10.62 | 10.62 | 4,047,800 |
Dec 27, 2023 | 10.12 | 10.31 | 10.03 | 10.25 | 10.25 | 3,282,900 |
Dec 26, 2023 | 10.32 | 10.32 | 10.05 | 10.12 | 10.12 | 3,407,100 |
Dec 25, 2023 | 10.30 | 10.41 | 10.13 | 10.31 | 10.31 | 4,293,300 |
Dec 22, 2023 | 10.65 | 10.74 | 10.19 | 10.31 | 10.31 | 3,907,460 |
Dec 21, 2023 | 10.58 | 10.61 | 10.20 | 10.54 | 10.54 | 4,424,700 |
Dec 20, 2023 | 10.59 | 10.78 | 10.58 | 10.59 | 10.59 | 4,211,539 |
Dec 19, 2023 | 10.49 | 10.69 | 10.27 | 10.59 | 10.59 | 5,165,600 |
Dec 18, 2023 | 10.50 | 10.78 | 10.37 | 10.37 | 10.37 | 8,984,348 |
Dec 15, 2023 | 11.24 | 11.44 | 10.36 | 10.58 | 10.58 | 11,030,265 |
Dec 14, 2023 | 10.50 | 10.68 | 10.45 | 10.56 | 10.56 | 2,615,800 |
Dec 13, 2023 | 10.43 | 10.63 | 10.24 | 10.49 | 10.49 | 2,419,900 |
Dec 12, 2023 | 10.31 | 10.46 | 10.20 | 10.45 | 10.45 | 2,425,700 |
Dec 11, 2023 | 10.13 | 10.43 | 10.02 | 10.34 | 10.34 | 5,726,880 |
Dec 8, 2023 | 10.48 | 10.56 | 10.18 | 10.21 | 10.21 | 4,369,480 |
Dec 7, 2023 | 10.50 | 10.68 | 10.39 | 10.45 | 10.45 | 3,077,144 |
Dec 6, 2023 | 10.43 | 10.76 | 10.40 | 10.57 | 10.57 | 3,415,704 |
Dec 5, 2023 | 10.47 | 10.72 | 10.36 | 10.37 | 10.37 | 2,190,700 |
Dec 4, 2023 | 10.42 | 10.63 | 10.42 | 10.52 | 10.52 | 3,644,300 |
Dec 1, 2023 | 10.58 | 10.66 | 10.41 | 10.43 | 10.43 | 2,721,200 |
Nov 30, 2023 | 10.65 | 10.78 | 10.46 | 10.60 | 10.60 | 2,691,600 |
Nov 29, 2023 | 10.57 | 10.73 | 10.54 | 10.65 | 10.65 | 2,853,020 |
Nov 28, 2023 | 10.44 | 10.68 | 10.37 | 10.57 | 10.57 | 2,620,190 |
Nov 27, 2023 | 10.50 | 10.55 | 10.33 | 10.48 | 10.48 | 2,851,000 |
Nov 24, 2023 | 10.63 | 10.65 | 10.33 | 10.47 | 10.47 | 2,337,460 |
Nov 23, 2023 | 10.41 | 10.63 | 10.31 | 10.55 | 10.55 | 3,121,700 |
Nov 22, 2023 | 10.51 | 10.62 | 10.36 | 10.45 | 10.45 | 4,300,620 |
Nov 21, 2023 | 10.68 | 10.80 | 10.47 | 10.53 | 10.53 | 5,031,700 |
Nov 20, 2023 | 10.47 | 10.77 | 10.40 | 10.75 | 10.75 | 4,029,400 |
Nov 17, 2023 | 10.40 | 10.56 | 10.27 | 10.46 | 10.46 | 3,541,783 |
Nov 16, 2023 | 10.42 | 10.45 | 10.29 | 10.30 | 10.30 | 2,600,090 |
Nov 15, 2023 | 10.35 | 10.50 | 10.30 | 10.45 | 10.45 | 3,708,900 |
Nov 14, 2023 | 10.50 | 10.53 | 10.25 | 10.32 | 10.32 | 3,444,640 |
Nov 13, 2023 | 10.29 | 10.53 | 10.28 | 10.53 | 10.53 | 3,469,347 |
Nov 10, 2023 | 10.29 | 10.45 | 10.10 | 10.34 | 10.34 | 3,977,720 |
Nov 9, 2023 | 10.20 | 10.33 | 10.16 | 10.22 | 10.22 | 2,448,129 |
Nov 8, 2023 | 10.29 | 10.34 | 10.18 | 10.25 | 10.25 | 3,406,100 |
Nov 7, 2023 | 10.20 | 10.30 | 10.09 | 10.22 | 10.22 | 3,369,000 |
Nov 6, 2023 | 10.21 | 10.40 | 10.15 | 10.19 | 10.19 | 4,924,824 |
Nov 3, 2023 | 10.00 | 10.30 | 10.00 | 10.15 | 10.15 | 3,630,904 |
Nov 2, 2023 | 10.05 | 10.19 | 9.97 | 10.02 | 10.02 | 3,209,740 |
Nov 1, 2023 | 9.81 | 10.16 | 9.81 | 10.12 | 10.12 | 4,467,680 |
Oct 31, 2023 | 9.81 | 10.21 | 9.78 | 9.95 | 9.95 | 5,526,760 |
Oct 30, 2023 | 9.57 | 9.90 | 9.56 | 9.82 | 9.82 | 5,898,500 |
Oct 27, 2023 | 9.49 | 9.64 | 9.43 | 9.59 | 9.59 | 2,433,500 |
Oct 26, 2023 | 9.41 | 9.55 | 9.31 | 9.54 | 9.54 | 2,050,500 |
Oct 25, 2023 | 9.30 | 9.53 | 9.16 | 9.46 | 9.46 | 3,074,400 |
Oct 24, 2023 | 8.93 | 9.22 | 8.84 | 9.16 | 9.16 | 2,361,380 |
Oct 23, 2023 | 9.14 | 9.18 | 8.78 | 8.83 | 8.83 | 2,232,400 |
Oct 20, 2023 | 8.99 | 9.30 | 8.99 | 9.08 | 9.08 | 1,671,900 |
Oct 19, 2023 | 9.07 | 9.30 | 8.95 | 9.04 | 9.04 | 1,605,300 |
Oct 18, 2023 | 9.34 | 9.34 | 9.05 | 9.08 | 9.08 | 1,760,490 |
Oct 17, 2023 | 9.33 | 9.38 | 9.21 | 9.32 | 9.32 | 1,492,900 |
Oct 16, 2023 | 9.35 | 9.36 | 9.16 | 9.28 | 9.28 | 1,749,900 |
Oct 13, 2023 | 9.51 | 9.51 | 9.30 | 9.34 | 9.34 | 2,464,900 |
Oct 12, 2023 | 9.55 | 9.58 | 9.41 | 9.53 | 9.53 | 2,424,900 |
Oct 11, 2023 | 9.50 | 9.63 | 9.35 | 9.54 | 9.54 | 2,829,800 |
Oct 10, 2023 | 9.60 | 9.69 | 9.47 | 9.58 | 9.58 | 1,860,100 |
Oct 9, 2023 | 9.62 | 9.67 | 9.56 | 9.60 | 9.60 | 2,328,900 |
Sep 28, 2023 | 9.66 | 9.71 | 9.59 | 9.61 | 9.61 | 1,897,600 |
Sep 27, 2023 | 9.59 | 9.69 | 9.49 | 9.63 | 9.63 | 2,724,800 |
Sep 26, 2023 | 9.47 | 9.65 | 9.41 | 9.58 | 9.58 | 2,284,700 |
Sep 25, 2023 | 9.49 | 9.67 | 9.45 | 9.50 | 9.50 | 1,573,500 |
Sep 22, 2023 | 9.20 | 9.49 | 9.17 | 9.48 | 9.48 | 2,328,100 |
Sep 21, 2023 | 9.22 | 9.37 | 9.12 | 9.18 | 9.18 | 1,388,100 |
Sep 20, 2023 | 9.22 | 9.31 | 9.19 | 9.22 | 9.22 | 1,126,700 |
Sep 19, 2023 | 9.54 | 9.54 | 9.22 | 9.22 | 9.22 | 1,666,500 |
Sep 18, 2023 | 9.18 | 9.64 | 9.17 | 9.52 | 9.52 | 2,810,600 |
Sep 15, 2023 | 9.41 | 9.41 | 9.14 | 9.17 | 9.17 | 1,596,500 |
Sep 14, 2023 | 9.42 | 9.43 | 9.24 | 9.28 | 9.28 | 1,733,400 |
Sep 13, 2023 | 9.56 | 9.58 | 9.37 | 9.42 | 9.42 | 1,502,300 |
Sep 12, 2023 | 9.58 | 9.67 | 9.49 | 9.56 | 9.56 | 1,678,900 |
Sep 11, 2023 | 9.70 | 9.75 | 9.52 | 9.57 | 9.57 | 2,429,160 |
Sep 8, 2023 | 9.43 | 9.76 | 9.43 | 9.70 | 9.70 | 3,174,760 |
Sep 7, 2023 | 9.68 | 9.69 | 9.48 | 9.51 | 9.51 | 1,819,700 |
Sep 6, 2023 | 9.52 | 9.71 | 9.50 | 9.70 | 9.70 | 2,270,900 |
Sep 5, 2023 | 9.56 | 9.62 | 9.49 | 9.60 | 9.60 | 2,396,180 |
Sep 4, 2023 | 9.54 | 9.65 | 9.40 | 9.56 | 9.56 | 1,954,700 |
Sep 1, 2023 | 9.63 | 9.63 | 9.40 | 9.50 | 9.50 | 1,418,100 |
Aug 31, 2023 | 9.57 | 9.66 | 9.41 | 9.56 | 9.56 | 2,873,900 |
Aug 30, 2023 | 9.36 | 9.68 | 9.28 | 9.59 | 9.59 | 4,799,000 |
Aug 29, 2023 | 8.85 | 9.35 | 8.80 | 9.33 | 9.33 | 3,807,600 |
Aug 28, 2023 | 9.28 | 9.28 | 8.79 | 8.84 | 8.84 | 2,676,300 |
Aug 25, 2023 | 9.03 | 9.05 | 8.79 | 8.80 | 8.80 | 1,585,800 |
Aug 24, 2023 | 9.09 | 9.11 | 8.86 | 8.97 | 8.97 | 1,521,200 |
Aug 23, 2023 | 9.16 | 9.17 | 8.95 | 9.04 | 9.04 | 1,455,600 |
Aug 22, 2023 | 9.27 | 9.34 | 8.96 | 9.14 | 9.14 | 1,640,700 |
Aug 21, 2023 | 9.30 | 9.38 | 9.21 | 9.21 | 9.21 | 1,958,383 |
Aug 18, 2023 | 9.21 | 9.45 | 9.12 | 9.31 | 9.31 | 3,137,600 |
Aug 17, 2023 | 8.95 | 9.23 | 8.83 | 9.21 | 9.21 | 2,662,980 |
Aug 16, 2023 | 9.05 | 9.08 | 8.86 | 8.87 | 8.87 | 1,721,240 |
Aug 15, 2023 | 9.19 | 9.26 | 8.97 | 9.05 | 9.05 | 1,841,988 |
Aug 14, 2023 | 9.11 | 9.16 | 8.93 | 9.15 | 9.15 | 2,162,140 |
Aug 11, 2023 | 9.07 | 9.32 | 9.05 | 9.13 | 9.13 | 2,605,600 |
Aug 10, 2023 | 9.05 | 9.14 | 9.00 | 9.10 | 9.10 | 1,027,900 |
Aug 9, 2023 | 9.21 | 9.25 | 8.98 | 9.01 | 9.01 | 1,864,100 |
Aug 8, 2023 | 9.20 | 9.29 | 9.14 | 9.21 | 9.21 | 1,303,700 |
Aug 7, 2023 | 9.21 | 9.31 | 9.14 | 9.20 | 9.20 | 1,604,820 |
Aug 4, 2023 | 9.20 | 9.30 | 9.19 | 9.25 | 9.25 | 2,034,800 |
Aug 3, 2023 | 9.39 | 9.44 | 9.18 | 9.20 | 9.20 | 1,928,200 |
Aug 2, 2023 | 9.37 | 9.47 | 9.27 | 9.39 | 9.39 | 2,015,200 |
Aug 1, 2023 | 9.60 | 9.60 | 9.25 | 9.37 | 9.37 | 3,577,056 |
Jul 31, 2023 | 9.80 | 9.89 | 9.53 | 9.56 | 9.56 | 3,992,456 |
Jul 28, 2023 | 9.75 | 9.88 | 9.58 | 9.80 | 9.80 | 3,218,400 |
Jul 27, 2023 | 9.61 | 10.05 | 9.61 | 9.84 | 9.84 | 4,902,100 |
Jul 26, 2023 | 9.73 | 9.76 | 9.54 | 9.59 | 9.59 | 2,259,200 |
Jul 25, 2023 | 9.64 | 9.76 | 9.57 | 9.73 | 9.73 | 1,899,100 |
Jul 24, 2023 | 9.56 | 9.68 | 9.45 | 9.62 | 9.62 | 1,781,500 |
Jul 21, 2023 | 9.69 | 9.73 | 9.47 | 9.54 | 9.54 | 2,768,700 |
Jul 20, 2023 | 9.78 | 9.90 | 9.60 | 9.66 | 9.66 | 2,670,600 |
Jul 19, 2023 | 9.88 | 9.91 | 9.70 | 9.75 | 9.75 | 2,203,800 |
Jul 18, 2023 | 9.84 | 9.97 | 9.70 | 9.91 | 9.91 | 3,750,700 |
Jul 17, 2023 | 9.69 | 9.88 | 9.58 | 9.77 | 9.77 | 3,296,512 |
Jul 14, 2023 | 9.79 | 9.81 | 9.59 | 9.76 | 9.76 | 3,258,460 |
Jul 13, 2023 | 9.80 | 9.90 | 9.64 | 9.74 | 9.74 | 3,312,800 |
Jul 12, 2023 | 9.80 | 9.99 | 9.69 | 9.80 | 9.80 | 4,190,900 |
Jul 11, 2023 | 9.72 | 9.87 | 9.61 | 9.80 | 9.80 | 3,013,200 |
Jul 10, 2023 | 9.74 | 9.86 | 9.55 | 9.72 | 9.72 | 3,701,300 |
Jul 7, 2023 | 9.78 | 9.90 | 9.65 | 9.69 | 9.69 | 3,483,880 |
Jul 6, 2023 | 9.71 | 9.85 | 9.55 | 9.75 | 9.75 | 5,729,080 |
Jul 5, 2023 | 10.16 | 10.16 | 9.66 | 9.74 | 9.74 | 8,255,500 |
Jul 4, 2023 | 9.87 | 10.30 | 9.73 | 10.08 | 10.08 | 10,955,359 |
Jul 3, 2023 | 10.06 | 10.27 | 9.82 | 9.89 | 9.89 | 14,561,592 |
Jun 30, 2023 | 9.70 | 10.78 | 9.56 | 10.37 | 10.37 | 22,539,311 |
Jun 29, 2023 | 9.22 | 9.95 | 9.21 | 9.66 | 9.66 | 10,287,782 |
Jun 28, 2023 | 9.29 | 9.32 | 9.06 | 9.30 | 9.30 | 4,466,100 |
Jun 27, 2023 | 9.09 | 9.34 | 9.06 | 9.29 | 9.29 | 4,982,626 |
Jun 26, 2023 | 9.04 | 9.40 | 9.04 | 9.20 | 9.20 | 6,079,039 |
Jun 21, 2023 | 9.20 | 9.36 | 9.10 | 9.15 | 9.15 | 5,435,300 |
Jun 20, 2023 | 9.00 | 9.31 | 8.90 | 9.13 | 9.13 | 5,194,600 |
Jun 19, 2023 | 9.05 | 9.11 | 8.91 | 9.01 | 9.01 | 3,087,043 |
Jun 16, 2023 | 9.03 | 9.19 | 8.93 | 9.09 | 9.09 | 3,689,843 |
Jun 15, 2023 | 8.96 | 9.13 | 8.88 | 9.06 | 9.06 | 5,050,500 |
Jun 14, 2023 | 9.09 | 9.20 | 8.91 | 8.96 | 8.96 | 7,572,500 |
Jun 13, 2023 | 8.74 | 9.50 | 8.74 | 9.23 | 9.23 | 12,555,016 |
Jun 12, 2023 | 8.58 | 8.73 | 8.40 | 8.65 | 8.65 | 1,691,900 |
Jun 9, 2023 | 8.61 | 8.67 | 8.47 | 8.52 | 8.52 | 1,696,480 |
Jun 8, 2023 | 8.68 | 8.74 | 8.51 | 8.58 | 8.58 | 1,283,500 |
Jun 7, 2023 | 8.66 | 8.75 | 8.56 | 8.68 | 8.68 | 1,362,980 |
Jun 6, 2023 | 8.92 | 8.92 | 8.62 | 8.62 | 8.62 | 1,691,300 |
Jun 5, 2023 | 8.90 | 8.95 | 8.83 | 8.93 | 8.93 | 1,259,300 |
Jun 2, 2023 | 8.89 | 8.96 | 8.80 | 8.89 | 8.89 | 1,289,667 |
Jun 1, 2023 | 8.81 | 8.90 | 8.77 | 8.83 | 8.83 | 1,247,080 |
May 31, 2023 | 8.91 | 8.91 | 8.70 | 8.80 | 8.80 | 1,307,300 |
May 30, 2023 | 8.88 | 8.96 | 8.81 | 8.91 | 8.91 | 1,655,000 |
May 29, 2023 | 8.93 | 8.98 | 8.80 | 8.87 | 8.87 | 1,699,900 |
May 26, 2023 | 8.97 | 8.97 | 8.75 | 8.95 | 8.95 | 2,484,500 |
May 25, 2023 | 8.98 | 9.00 | 8.80 | 8.94 | 8.94 | 2,743,600 |
May 24, 2023 | 8.94 | 9.02 | 8.83 | 8.94 | 8.94 | 1,479,000 |
May 23, 2023 | 9.03 | 9.04 | 8.88 | 8.89 | 8.89 | 1,080,320 |
May 22, 2023 | 8.91 | 9.01 | 8.84 | 8.99 | 8.99 | 1,995,583 |
May 19, 2023 | 8.88 | 8.94 | 8.80 | 8.90 | 8.90 | 1,976,700 |
May 18, 2023 | 8.78 | 8.95 | 8.71 | 8.89 | 8.89 | 3,033,317 |
May 17, 2023 | 8.45 | 8.76 | 8.45 | 8.74 | 8.74 | 2,660,000 |
May 16, 2023 | 8.60 | 8.64 | 8.46 | 8.53 | 8.53 | 3,052,800 |
May 15, 2023 | 8.50 | 8.63 | 8.47 | 8.62 | 8.62 | 1,685,300 |
May 12, 2023 | 8.51 | 8.58 | 8.45 | 8.48 | 8.48 | 946,000 |
May 11, 2023 | 8.44 | 8.51 | 8.43 | 8.50 | 8.50 | 981,700 |
May 10, 2023 | 8.31 | 8.51 | 8.28 | 8.43 | 8.43 | 1,123,000 |
May 9, 2023 | 8.50 | 8.50 | 8.32 | 8.33 | 8.33 | 1,378,200 |
May 8, 2023 | 8.45 | 8.55 | 8.42 | 8.50 | 8.50 | 1,184,500 |
May 5, 2023 | 8.40 | 8.51 | 8.30 | 8.47 | 8.47 | 1,833,440 |
May 4, 2023 | 8.30 | 8.50 | 8.26 | 8.41 | 8.41 | 1,769,960 |
Apr 28, 2023 | 8.11 | 8.34 | 8.05 | 8.33 | 8.33 | 1,734,880 |
Apr 27, 2023 | 8.01 | 8.15 | 7.91 | 8.11 | 8.11 | 1,478,100 |
Apr 26, 2023 | 7.88 | 8.06 | 7.88 | 8.01 | 8.01 | 1,320,680 |
Apr 25, 2023 | 8.08 | 8.13 | 7.82 | 7.90 | 7.90 | 1,166,300 |