Shanghai - Delayed Quote • CNY
HFT SSE Urban Construction Investment Bond Exchange Traded Index Fund (511220.SS)
At close: 2:59 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 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | 49,145,800 |
Apr 24, 2024 | 10.21 | 10.23 | 10.20 | 10.21 | 10.21 | 16,118,700 |
Apr 23, 2024 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 25,394,900 |
Apr 22, 2024 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 29,009,900 |
Apr 19, 2024 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 48,172,200 |
Apr 18, 2024 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 18,712,400 |
Apr 17, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 56,801,700 |
Apr 16, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 37,813,500 |
Apr 15, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 38,617,800 |
Apr 12, 2024 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 41,395,300 |
Apr 11, 2024 | 0.07 Dividend | |||||
Apr 11, 2024 | 10.17 | 10.17 | 10.16 | 10.17 | 10.17 | 72,219,000 |
Apr 10, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.17 | 18,233,500 |
Apr 9, 2024 | 10.22 | 10.23 | 10.22 | 10.23 | 10.17 | 18,296,700 |
Apr 8, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | 19,407,132 |
Apr 3, 2024 | 10.21 | 10.22 | 10.21 | 10.21 | 10.15 | 19,275,600 |
Apr 2, 2024 | 10.21 | 10.21 | 10.20 | 10.20 | 10.14 | 21,028,700 |
Apr 1, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | 24,232,300 |
Mar 29, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | 5,526,000 |
Mar 28, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | 4,397,300 |
Mar 27, 2024 | 10.19 | 10.20 | 10.19 | 10.20 | 10.14 | 29,155,500 |
Mar 26, 2024 | 10.20 | 10.20 | 10.19 | 10.20 | 10.13 | 13,789,500 |
Mar 25, 2024 | 10.20 | 10.20 | 10.19 | 10.20 | 10.13 | 21,657,700 |
Mar 22, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | 17,867,500 |
Mar 21, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.13 | 26,492,100 |
Mar 20, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.13 | 20,267,800 |
Mar 19, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.13 | 10,620,200 |
Mar 18, 2024 | 10.19 | 10.19 | 10.18 | 10.19 | 10.12 | 34,991,010 |
Mar 15, 2024 | 10.18 | 10.19 | 10.18 | 10.19 | 10.12 | 31,954,800 |
Mar 14, 2024 | 10.19 | 10.19 | 10.18 | 10.18 | 10.11 | 31,690,900 |
Mar 13, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.12 | 24,256,510 |
Mar 12, 2024 | 10.20 | 10.20 | 10.19 | 10.19 | 10.13 | 33,194,200 |
Mar 11, 2024 | 10.20 | 10.20 | 10.19 | 10.20 | 10.13 | 20,715,400 |
Mar 8, 2024 | 10.19 | 10.20 | 10.19 | 10.20 | 10.13 | 70,257,100 |
Mar 7, 2024 | 10.19 | 10.20 | 10.19 | 10.19 | 10.13 | 68,118,900 |
Mar 6, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.13 | 26,122,200 |
Mar 5, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.13 | 27,624,900 |
Mar 4, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.13 | 29,998,300 |
Mar 1, 2024 | 10.19 | 10.19 | 10.18 | 10.18 | 10.12 | 35,918,151 |
Feb 29, 2024 | 10.19 | 10.19 | 10.18 | 10.19 | 10.12 | 23,006,400 |
Feb 28, 2024 | 10.19 | 10.19 | 10.18 | 10.18 | 10.12 | 28,102,000 |
Feb 27, 2024 | 10.19 | 10.19 | 10.18 | 10.19 | 10.12 | 37,612,370 |
Feb 26, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.12 | 29,680,200 |
Feb 23, 2024 | 10.17 | 10.18 | 10.17 | 10.18 | 10.12 | 33,966,700 |
Feb 22, 2024 | 10.17 | 10.17 | 10.16 | 10.17 | 10.10 | 31,740,800 |
Feb 21, 2024 | 10.16 | 10.17 | 10.16 | 10.17 | 10.10 | 43,548,100 |
Feb 20, 2024 | 10.16 | 10.17 | 10.16 | 10.16 | 10.10 | 35,047,900 |
Feb 19, 2024 | 10.17 | 10.17 | 10.16 | 10.16 | 10.10 | 30,555,700 |
Feb 8, 2024 | 10.16 | 10.17 | 10.16 | 10.17 | 10.11 | 16,221,700 |
Feb 7, 2024 | 10.15 | 10.16 | 10.14 | 10.16 | 10.09 | 47,170,400 |
Feb 6, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.09 | 26,124,000 |
Feb 5, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.09 | 31,299,576 |
Feb 2, 2024 | 10.14 | 10.15 | 10.14 | 10.15 | 10.08 | 20,847,900 |
Feb 1, 2024 | 10.14 | 10.15 | 10.14 | 10.14 | 10.08 | 48,542,800 |
Jan 31, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.08 | 32,524,300 |
Jan 30, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.07 | 24,496,000 |
Jan 29, 2024 | 10.12 | 10.13 | 10.12 | 10.13 | 10.06 | 41,383,700 |
Jan 26, 2024 | 10.12 | 10.13 | 10.12 | 10.13 | 10.06 | 20,717,042 |
Jan 25, 2024 | 10.11 | 10.12 | 10.11 | 10.11 | 10.05 | 21,267,451 |
Jan 24, 2024 | 10.11 | 10.12 | 10.11 | 10.11 | 10.05 | 46,171,581 |
Jan 23, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | 21,518,121 |
Jan 22, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | 29,931,702 |
Jan 19, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | 22,997,860 |
Jan 18, 2024 | 10.10 | 10.11 | 10.10 | 10.11 | 10.04 | 20,310,600 |
Jan 17, 2024 | 10.10 | 10.11 | 10.10 | 10.10 | 10.04 | 28,573,598 |
Jan 16, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | 31,688,400 |
Jan 15, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - |
Jan 12, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | 20,817,300 |
Jan 11, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | 26,962,410 |
Jan 10, 2024 | 10.10 | 10.10 | 10.09 | 10.10 | 10.03 | 33,087,700 |
Jan 9, 2024 | 10.10 | 10.11 | 10.09 | 10.10 | 10.03 | 20,585,200 |
Jan 8, 2024 | 10.10 | 10.10 | 10.09 | 10.10 | 10.03 | 9,154,210 |
Jan 5, 2024 | 10.09 | 10.12 | 10.08 | 10.10 | 10.04 | 27,108,400 |
Jan 4, 2024 | 10.08 | 10.10 | 10.08 | 10.09 | 10.02 | 9,253,300 |
Jan 3, 2024 | 10.08 | 10.08 | 10.07 | 10.08 | 10.01 | 57,639,500 |
Jan 2, 2024 | 10.08 | 10.08 | 10.07 | 10.08 | 10.01 | 31,525,800 |
Dec 29, 2023 | 10.06 | 10.09 | 10.06 | 10.07 | 10.01 | 19,632,200 |
Dec 28, 2023 | 10.05 | 10.06 | 10.05 | 10.06 | 10.00 | 41,609,600 |
Dec 27, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 9.99 | 25,563,000 |
Dec 26, 2023 | 10.05 | 10.05 | 10.04 | 10.05 | 9.98 | 17,304,500 |
Dec 25, 2023 | 10.04 | 10.05 | 10.04 | 10.05 | 9.98 | 22,562,500 |
Dec 22, 2023 | 10.03 | 10.04 | 10.03 | 10.04 | 9.98 | 3,476,500 |
Dec 21, 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 9.97 | 37,327,100 |
Dec 20, 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 9.97 | 32,437,398 |
Dec 19, 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 9.97 | 30,521,700 |
Dec 18, 2023 | 10.02 | 10.04 | 10.02 | 10.03 | 9.97 | 14,779,000 |
Dec 15, 2023 | 10.02 | 10.03 | 10.02 | 10.03 | 9.96 | 25,407,100 |
Dec 14, 2023 | 10.02 | 10.02 | 10.01 | 10.02 | 9.96 | 11,003,300 |
Dec 13, 2023 | 10.01 | 10.02 | 10.01 | 10.02 | 9.95 | 31,552,300 |
Dec 12, 2023 | 10.02 | 10.02 | 10.01 | 10.01 | 9.94 | 36,037,300 |
Dec 11, 2023 | 10.02 | 10.02 | 10.01 | 10.01 | 9.95 | 31,239,400 |
Dec 8, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | 32,753,500 |
Dec 7, 2023 | 10.02 | 10.02 | 10.01 | 10.01 | 9.95 | 31,110,200 |
Dec 6, 2023 | 10.02 | 10.02 | 10.01 | 10.01 | 9.95 | 33,398,900 |
Dec 5, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 9.96 | 35,097,700 |
Dec 4, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 9.95 | 31,243,100 |
Dec 1, 2023 | 10.02 | 10.02 | 10.01 | 10.02 | 9.95 | 31,445,000 |
Nov 30, 2023 | 10.01 | 10.02 | 10.01 | 10.02 | 9.95 | 32,543,000 |
Nov 29, 2023 | 10.01 | 10.02 | 10.01 | 10.01 | 9.95 | 30,628,400 |
Nov 28, 2023 | 10.01 | 10.02 | 10.01 | 10.01 | 9.95 | 31,374,500 |
Nov 27, 2023 | 10.02 | 10.02 | 10.01 | 10.01 | 9.95 | 10,805,250 |
Nov 24, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 9.96 | 31,810,698 |
Nov 23, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 9.96 | 30,575,900 |
Nov 22, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 9.95 | 30,510,300 |
Nov 21, 2023 | 10.01 | 10.02 | 10.01 | 10.02 | 9.95 | 28,611,300 |
Nov 20, 2023 | 10.02 | 10.02 | 10.01 | 10.01 | 9.95 | 34,502,600 |
Nov 17, 2023 | 10.01 | 10.02 | 10.01 | 10.01 | 9.95 | 40,240,200 |
Nov 16, 2023 | 10.00 | 10.01 | 10.00 | 10.01 | 9.95 | 31,561,700 |
Nov 15, 2023 | 10.00 | 10.01 | 10.00 | 10.00 | 9.94 | 28,893,700 |
Nov 14, 2023 | 10.00 | 10.01 | 10.00 | 10.00 | 9.94 | 9,698,900 |
Nov 13, 2023 | 9.99 | 10.00 | 9.99 | 10.00 | 9.94 | 31,186,000 |
Nov 10, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.93 | 30,094,900 |
Nov 9, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.93 | 30,774,000 |
Nov 8, 2023 | 9.98 | 9.99 | 9.98 | 9.99 | 9.92 | 29,814,300 |
Nov 7, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.92 | 30,158,100 |
Nov 6, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.92 | 29,294,699 |
Nov 3, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.92 | 31,854,700 |
Nov 2, 2023 | 9.97 | 9.98 | 9.97 | 9.98 | 9.91 | 33,395,300 |
Nov 1, 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.91 | 33,246,700 |
Oct 31, 2023 | 9.96 | 9.97 | 9.96 | 9.97 | 9.91 | 34,025,700 |
Oct 30, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | 29,577,900 |
Oct 27, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | 32,306,800 |
Oct 26, 2023 | 9.95 | 9.96 | 9.95 | 9.96 | 9.90 | 31,473,900 |
Oct 25, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | 30,536,300 |
Oct 24, 2023 | 9.96 | 9.96 | 9.95 | 9.95 | 9.89 | 31,436,690 |
Oct 23, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | 31,520,600 |
Oct 20, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.89 | 28,931,200 |
Oct 19, 2023 | 9.96 | 9.97 | 9.96 | 9.96 | 9.90 | 33,918,800 |
Oct 18, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | 30,811,900 |
Oct 17, 2023 | 9.96 | 9.97 | 9.96 | 9.96 | 9.90 | 15,124,100 |
Oct 16, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | 30,800,780 |
Oct 13, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | 32,961,200 |
Oct 12, 2023 | 9.96 | 9.96 | 9.95 | 9.96 | 9.89 | 29,718,900 |
Oct 11, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | 32,309,500 |
Oct 10, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | 30,566,200 |
Oct 9, 2023 | 9.96 | 9.96 | 9.95 | 9.96 | 9.89 | 31,891,200 |
Sep 28, 2023 | 9.95 | 9.96 | 9.95 | 9.96 | 9.89 | 32,649,000 |
Sep 27, 2023 | 9.95 | 9.95 | 9.94 | 9.94 | 9.88 | 32,046,400 |
Sep 26, 2023 | 9.94 | 9.95 | 9.94 | 9.95 | 9.88 | 30,662,400 |
Sep 25, 2023 | 9.94 | 9.95 | 9.94 | 9.94 | 9.88 | 34,670,300 |
Sep 22, 2023 | 9.94 | 9.95 | 9.94 | 9.94 | 9.88 | 35,221,700 |
Sep 21, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.88 | 30,295,600 |
Sep 20, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.87 | 32,208,600 |
Sep 19, 2023 | 9.93 | 9.94 | 9.93 | 9.94 | 9.87 | 34,043,260 |
Sep 18, 2023 | 9.93 | 9.94 | 9.93 | 9.93 | 9.87 | 38,061,200 |
Sep 15, 2023 | 9.93 | 9.94 | 9.93 | 9.93 | 9.87 | 30,910,000 |
Sep 14, 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.87 | 35,545,100 |
Sep 13, 2023 | 9.93 | 9.93 | 9.92 | 9.92 | 9.86 | 32,043,200 |
Sep 12, 2023 | 9.92 | 9.93 | 9.92 | 9.93 | 9.86 | 30,855,100 |
Sep 11, 2023 | 9.93 | 9.93 | 9.92 | 9.92 | 9.86 | 32,831,700 |
Sep 8, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.87 | 34,971,900 |
Sep 7, 2023 | 9.95 | 9.95 | 9.94 | 9.94 | 9.88 | 34,528,100 |
Sep 6, 2023 | 9.96 | 9.96 | 9.95 | 9.95 | 9.89 | 32,336,600 |
Sep 5, 2023 | 9.95 | 9.96 | 9.95 | 9.96 | 9.89 | 34,470,600 |
Sep 4, 2023 | 9.96 | 9.97 | 9.93 | 9.94 | 9.88 | 37,647,500 |
Sep 1, 2023 | 9.97 | 9.97 | 9.96 | 9.97 | 9.90 | 31,528,400 |
Aug 31, 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.90 | 32,401,200 |
Aug 30, 2023 | 9.96 | 9.97 | 9.96 | 9.97 | 9.90 | 34,026,100 |
Aug 29, 2023 | 9.98 | 9.98 | 9.96 | 9.97 | 9.90 | 32,297,800 |
Aug 28, 2023 | 9.97 | 9.98 | 8.98 | 9.98 | 9.91 | 40,198,900 |
Aug 25, 2023 | 9.97 | 9.98 | 9.97 | 9.97 | 9.91 | 44,545,800 |
Aug 24, 2023 | 9.97 | 9.97 | 9.96 | 9.96 | 9.90 | 32,120,000 |
Aug 23, 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.90 | 40,316,700 |
Aug 22, 2023 | 9.96 | 9.97 | 9.96 | 9.97 | 9.90 | 32,123,880 |
Aug 21, 2023 | 9.95 | 9.97 | 9.95 | 9.96 | 9.90 | 35,244,130 |
Aug 18, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | 33,296,700 |
Aug 17, 2023 | 9.94 | 9.95 | 9.94 | 9.95 | 9.89 | 31,483,200 |
Aug 16, 2023 | 9.94 | 9.95 | 9.94 | 9.94 | 9.88 | 33,472,800 |
Aug 15, 2023 | 9.93 | 9.96 | 9.93 | 9.95 | 9.88 | 12,082,200 |
Aug 14, 2023 | 9.93 | 9.93 | 9.92 | 9.93 | 9.86 | 24,287,300 |
Aug 11, 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.86 | 23,530,400 |
Aug 10, 2023 | 9.92 | 9.92 | 9.91 | 9.92 | 9.86 | 23,943,000 |
Aug 9, 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.85 | 21,202,300 |
Aug 8, 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.85 | 1,015,200 |
Aug 7, 2023 | 9.90 | 9.91 | 9.90 | 9.91 | 9.85 | 23,117,500 |
Aug 4, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.84 | 20,906,100 |
Aug 3, 2023 | 9.89 | 9.90 | 9.89 | 9.90 | 9.83 | 22,693,500 |
Aug 2, 2023 | 9.90 | 9.90 | 9.89 | 9.89 | 9.83 | 24,120,300 |
Aug 1, 2023 | 9.90 | 9.90 | 9.89 | 9.90 | 9.83 | 25,702,200 |
Jul 31, 2023 | 9.90 | 9.90 | 9.89 | 9.90 | 9.83 | 22,421,800 |
Jul 28, 2023 | 9.90 | 9.90 | 9.89 | 9.90 | 9.84 | 27,146,700 |
Jul 27, 2023 | 9.89 | 9.90 | 9.89 | 9.90 | 9.83 | 31,076,100 |
Jul 26, 2023 | 9.89 | 9.89 | 9.88 | 9.89 | 9.82 | 23,835,700 |
Jul 25, 2023 | 9.89 | 9.89 | 9.88 | 9.88 | 9.81 | 29,308,900 |
Jul 24, 2023 | 9.89 | 9.89 | 9.87 | 9.89 | 9.83 | 32,339,680 |
Jul 21, 2023 | 9.89 | 9.89 | 9.87 | 9.88 | 9.81 | 23,325,740 |
Jul 20, 2023 | 9.88 | 9.88 | 9.87 | 9.87 | 9.81 | 21,856,100 |
Jul 19, 2023 | 9.88 | 9.88 | 9.87 | 9.88 | 9.81 | 25,928,300 |
Jul 18, 2023 | 9.88 | 9.88 | 9.87 | 9.88 | 9.81 | 34,074,200 |
Jul 17, 2023 | 9.88 | 9.89 | 9.88 | 9.88 | 9.82 | 25,032,400 |
Jul 14, 2023 | 9.88 | 9.89 | 9.87 | 9.88 | 9.82 | 26,575,400 |
Jul 13, 2023 | 9.88 | 9.92 | 9.87 | 9.88 | 9.81 | 32,953,716 |
Jul 12, 2023 | 9.87 | 9.89 | 9.87 | 9.88 | 9.82 | 30,832,500 |
Jul 11, 2023 | 9.87 | 9.91 | 9.87 | 9.87 | 9.81 | 32,855,300 |
Jul 10, 2023 | 9.86 | 9.87 | 9.86 | 9.87 | 9.81 | 32,328,300 |
Jul 7, 2023 | 9.85 | 9.87 | 9.85 | 9.86 | 9.80 | 32,018,200 |
Jul 6, 2023 | 9.84 | 9.86 | 9.84 | 9.85 | 9.79 | 39,108,460 |
Jul 5, 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.78 | 55,697,132 |
Jul 4, 2023 | 9.84 | 9.85 | 9.84 | 9.84 | 9.78 | 34,367,700 |
Jul 3, 2023 | 9.84 | 9.84 | 9.83 | 9.84 | 9.78 | 42,330,400 |
Jun 30, 2023 | 9.83 | 9.85 | 9.83 | 9.84 | 9.78 | 38,382,700 |
Jun 29, 2023 | 9.84 | 9.84 | 9.82 | 9.83 | 9.76 | 31,866,800 |
Jun 28, 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.77 | 12,537,900 |
Jun 27, 2023 | 9.85 | 9.85 | 9.83 | 9.84 | 9.78 | 12,771,400 |
Jun 26, 2023 | 9.85 | 9.86 | 9.84 | 9.85 | 9.79 | 12,366,200 |
Jun 21, 2023 | 0.04 Dividend | |||||
Jun 21, 2023 | 9.83 | 9.85 | 9.83 | 9.85 | 9.79 | 14,682,500 |
Jun 20, 2023 | 9.87 | 9.89 | 9.86 | 9.88 | 9.77 | 4,023,609 |
Jun 19, 2023 | 9.87 | 9.87 | 9.85 | 9.87 | 9.76 | 28,120,320 |
Jun 16, 2023 | 9.89 | 9.89 | 9.87 | 9.87 | 9.76 | 16,532,000 |
Jun 15, 2023 | 9.90 | 9.90 | 9.88 | 9.89 | 9.78 | 37,532,500 |
Jun 14, 2023 | 9.90 | 9.90 | 9.89 | 9.90 | 9.79 | 34,989,900 |
Jun 13, 2023 | 9.89 | 9.91 | 9.89 | 9.90 | 9.79 | 36,018,540 |
Jun 12, 2023 | 9.89 | 9.90 | 9.88 | 9.89 | 9.79 | 38,702,000 |
Jun 9, 2023 | 9.88 | 9.90 | 9.88 | 9.89 | 9.78 | 31,440,110 |
Jun 8, 2023 | 9.88 | 9.88 | 9.87 | 9.88 | 9.77 | 33,732,900 |
Jun 7, 2023 | 9.88 | 9.88 | 9.87 | 9.88 | 9.77 | 38,369,900 |
Jun 6, 2023 | 9.88 | 9.88 | 9.87 | 9.88 | 9.77 | 39,435,800 |
Jun 5, 2023 | 9.87 | 9.88 | 9.86 | 9.88 | 9.77 | 24,282,200 |
Jun 2, 2023 | 9.88 | 9.88 | 9.86 | 9.87 | 9.76 | 33,810,200 |
Jun 1, 2023 | 9.88 | 9.89 | 9.88 | 9.88 | 9.77 | 45,015,800 |
May 31, 2023 | 9.88 | 9.89 | 9.88 | 9.88 | 9.77 | 38,243,700 |
May 30, 2023 | 9.87 | 9.88 | 9.87 | 9.88 | 9.77 | 38,138,600 |
May 29, 2023 | 9.87 | 9.88 | 9.85 | 9.88 | 9.77 | 39,653,800 |
May 26, 2023 | 9.87 | 9.87 | 9.86 | 9.87 | 9.76 | 35,624,600 |
May 25, 2023 | 9.86 | 9.88 | 9.85 | 9.87 | 9.76 | 44,029,300 |
May 24, 2023 | 9.87 | 9.87 | 9.86 | 9.86 | 9.76 | 35,683,800 |
May 23, 2023 | 9.87 | 9.88 | 9.87 | 9.87 | 9.77 | 53,610,920 |
May 22, 2023 | 9.85 | 9.87 | 9.85 | 9.86 | 9.76 | 32,354,100 |
May 19, 2023 | 9.83 | 9.85 | 9.83 | 9.85 | 9.74 | 23,682,800 |
May 18, 2023 | 9.84 | 9.84 | 9.82 | 9.83 | 9.72 | 22,819,200 |
May 17, 2023 | 9.85 | 9.85 | 9.83 | 9.84 | 9.73 | 36,572,000 |
May 16, 2023 | 9.85 | 9.85 | 9.84 | 9.85 | 9.74 | 47,156,100 |
May 15, 2023 | 9.87 | 9.87 | 9.85 | 9.85 | 9.75 | 22,048,400 |
May 12, 2023 | 9.87 | 9.87 | 9.86 | 9.87 | 9.76 | 32,291,300 |
May 11, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.76 | 36,405,800 |
May 10, 2023 | 9.86 | 9.87 | 9.86 | 9.87 | 9.76 | 28,787,500 |
May 9, 2023 | 9.85 | 9.87 | 9.84 | 9.86 | 9.75 | 54,118,604 |
May 8, 2023 | 9.86 | 9.86 | 9.83 | 9.85 | 9.74 | 77,843,836 |
May 5, 2023 | 9.85 | 9.87 | 9.85 | 9.85 | 9.75 | 65,151,300 |
May 4, 2023 | 9.82 | 9.85 | 9.82 | 9.85 | 9.74 | 37,118,900 |
Apr 28, 2023 | 9.81 | 9.82 | 9.81 | 9.82 | 9.72 | 42,818,600 |
Apr 27, 2023 | 9.80 | 9.82 | 9.79 | 9.81 | 9.70 | 32,543,700 |
Apr 26, 2023 | 9.78 | 9.79 | 9.77 | 9.79 | 9.69 | 43,971,000 |
Apr 25, 2023 | 9.80 | 9.80 | 9.76 | 9.79 | 9.68 | 52,296,476 |